Date,Open,High,Low,Close,Volume,OpenInt
1983-04-06,10.223,10.571,10.223,10.338,108777,0
1983-04-07,10.338,10.805,10.338,10.688,252096,0
1983-04-08,10.688,11.037,10.571,10.805,202604,0
1983-04-11,10.805,11.154,10.805,11.037,291070,0
1983-04-12,11.037,11.27,10.805,11.27,378814,0
1983-04-13,11.154,11.27,10.338,10.456,231990,0
1983-04-14,10.688,10.805,10.456,10.805,80526,0
1983-04-15,10.805,10.921,10.456,10.688,140224,0
1983-04-18,10.688,10.688,10.223,10.456,293546,0
1983-04-19,10.338,10.338,9.989,9.989,91250,0
1983-04-20,10.106,10.688,10.106,10.688,403044,0
1983-04-21,10.921,10.921,10.456,10.571,285295,0
1983-04-22,10.571,11.386,10.571,11.27,630084,0
1983-04-25,11.037,11.154,10.805,10.805,165899,0
1983-04-26,11.154,11.504,10.688,11.504,266841,0
1983-04-27,11.27,11.504,10.921,11.154,288286,0
1983-04-28,11.154,11.27,11.037,11.154,194665,0
1983-04-29,11.27,11.386,11.037,11.27,157857,0
1983-05-02,10.921,11.154,10.571,10.571,147339,0
1983-05-03,10.571,11.154,10.571,11.154,357161,0
1983-05-04,11.154,11.386,10.921,11.037,181364,0
1983-05-05,10.805,11.037,10.571,10.688,387475,0
1983-05-06,10.688,11.154,10.571,10.921,238899,0
1983-05-09,10.921,11.386,10.921,11.154,421088,0
1983-05-10,11.037,11.154,10.921,11.037,283648,0
1983-05-11,11.037,11.386,10.921,11.27,83105,0
1983-05-12,11.27,11.27,10.805,10.921,142081,0
1983-05-13,10.921,11.504,10.921,11.386,532340,0
1983-05-16,11.386,11.386,11.037,11.27,140121,0
1983-05-17,11.735,12.2,11.154,12.085,416448,0
1983-05-18,12.085,12.666,11.852,12.085,742059,0
1983-05-19,12.105,12.22,11.987,12.105,256014,0
1983-05-20,12.22,12.338,11.987,12.338,168683,0
1983-05-23,12.338,13.733,12.22,13.733,933837,0
1983-05-24,13.85,14.199,13.5,13.619,1266561,0
1983-05-25,13.85,13.85,13.036,13.384,926001,0
1983-05-26,13.5,13.733,13.151,13.5,379225,0
1983-05-27,13.268,13.5,13.268,13.268,187241,0
1983-05-31,12.919,13.268,12.803,12.919,234156,0
1983-06-01,12.803,12.919,12.686,12.803,220133,0
1983-06-02,12.686,12.803,12.338,12.686,459855,0
1983-06-03,12.571,12.803,12.338,12.686,120119,0
1983-06-06,11.872,12.22,11.754,11.872,329322,0
1983-06-07,11.987,12.452,11.872,11.987,352728,0
1983-06-08,11.987,11.987,11.639,11.639,265809,0
1983-06-09,11.639,12.22,11.523,11.987,270038,0
1983-06-10,12.105,12.105,10.941,11.872,490994,0
1983-06-13,11.872,11.872,11.173,11.523,214873,0
1983-06-14,11.639,11.872,11.523,11.872,255909,0
1983-06-15,11.754,11.987,11.523,11.872,112490,0
1983-06-16,11.872,12.686,11.754,12.571,239208,0
1983-06-17,12.338,12.919,12.22,12.803,373039,0
1983-06-20,12.571,13.036,12.452,12.686,261479,0
1983-06-21,12.803,12.803,12.105,12.571,224771,0
1983-06-22,13.036,13.268,12.686,13.036,550796,0
1983-06-23,13.151,13.268,12.919,12.919,244260,0
1983-06-24,12.919,13.268,12.803,12.919,169713,0
1983-06-27,13.036,13.036,12.686,12.686,94653,0
1983-06-28,12.803,12.919,12.22,12.452,125480,0
1983-06-29,12.452,13.036,12.22,12.803,144350,0
1983-06-30,12.686,13.268,12.22,13.268,193634,0
1983-07-01,13.151,13.268,12.803,12.803,61966,0
1983-07-05,12.803,13.5,12.571,13.384,277872,0
1983-07-06,13.5,13.85,13.268,13.85,535639,0
1983-07-07,13.733,13.733,13.268,13.268,558734,0
1983-07-08,13.5,13.733,13.151,13.151,78875,0
1983-07-11,13.384,13.5,13.036,13.268,115170,0
1983-07-12,13.268,13.384,12.919,12.919,90219,0
1983-07-13,12.919,13.036,12.686,13.036,102695,0
1983-07-14,13.036,13.384,13.036,13.036,359843,0
1983-07-15,13.036,13.151,13.036,13.151,188787,0
1983-07-18,13.151,13.5,13.036,13.151,104860,0
1983-07-19,13.151,13.5,13.151,13.268,65782,0
1983-07-20,13.5,13.619,13.151,13.268,285400,0
1983-07-21,13.384,13.384,12.803,13.151,287976,0
1983-07-22,12.859,13.036,12.686,13.036,359531,0
1983-07-25,12.803,12.803,12.338,12.686,90322,0
1983-07-26,13.036,13.151,12.571,12.919,1092311,0
1983-07-27,12.919,13.036,12.338,12.571,325612,0
1983-07-28,12.22,12.571,12.22,12.338,165177,0
1983-07-29,12.22,12.338,11.987,12.105,216627,0
1983-08-01,11.987,12.338,11.987,12.105,107231,0
1983-08-02,12.22,12.22,11.872,11.987,76710,0
1983-08-03,12.105,12.22,11.987,12.22,83000,0
1983-08-04,12.22,12.22,11.872,12.105,69804,0
1983-08-05,12.105,12.338,11.987,12.22,65371,0
1983-08-08,12.105,12.338,11.987,12.22,145277,0
1983-08-09,12.338,12.452,11.987,12.22,95890,0
1983-08-10,12.22,12.686,12.105,12.686,96714,0
1983-08-11,12.821,12.938,12.706,12.821,103931,0
1983-08-12,12.938,13.286,12.938,13.171,408922,0
1983-08-15,13.404,13.519,13.286,13.286,486869,0
1983-08-16,13.286,13.752,13.053,13.752,466144,0
1983-08-17,13.869,14.452,13.752,14.335,572036,0
1983-08-18,14.335,14.335,13.869,13.869,334271,0
1983-08-19,13.985,14.335,13.985,13.985,484085,0
1983-08-22,14.218,14.335,14.102,14.218,390568,0
1983-08-23,14.102,14.102,13.519,13.637,428615,0
1983-08-24,13.637,13.752,13.404,13.519,165691,0
1983-08-25,13.519,13.752,13.286,13.752,509140,0
1983-08-26,13.752,14.102,13.637,13.985,206420,0
1983-08-29,13.752,13.869,13.519,13.637,119500,0
1983-08-30,13.637,13.752,12.821,13.286,175178,0
1983-08-31,13.053,13.171,12.938,13.171,110633,0
1983-09-01,13.171,13.869,12.821,12.938,92074,0
1983-09-02,12.938,13.519,12.938,13.404,325405,0
1983-09-06,13.637,13.637,13.286,13.404,180436,0
1983-09-07,13.404,13.404,13.171,13.286,302412,0
1983-09-08,13.053,13.171,12.706,12.821,182912,0
1983-09-09,12.706,12.938,12.472,12.821,114138,0
1983-09-12,12.938,13.053,12.588,12.706,120222,0
1983-09-13,12.472,12.588,12.229,12.357,144145,0
1983-09-14,12.357,12.472,12.357,12.472,58461,0
1983-09-15,12.357,12.472,12.229,12.229,42066,0
1983-09-16,12.357,12.472,12.357,12.357,81145,0
1983-09-19,12.357,12.821,12.357,12.706,104448,0
1983-09-20,12.706,12.821,12.229,12.357,326642,0
1983-09-21,12.588,12.588,12.115,12.357,163011,0
1983-09-22,12.357,12.821,12.229,12.821,333859,0
1983-09-23,12.706,12.821,12.357,12.588,117025,0
1983-09-26,12.706,12.706,12.229,12.588,177754,0
1983-09-27,12.472,12.472,11.996,12.357,96817,0
1983-09-28,12.229,12.472,12.229,12.357,147959,0
1983-09-29,12.357,12.357,12.115,12.229,182912,0
1983-09-30,12.357,12.357,11.996,12.115,169713,0
1983-10-03,11.881,11.881,11.649,11.764,125584,0
1983-10-04,11.881,11.996,11.649,11.649,227969,0
1983-10-05,11.764,11.764,11.182,11.299,259726,0
1983-10-06,11.299,11.415,10.834,10.949,466866,0
1983-10-07,10.253,11.067,10.253,10.949,1030448,0
1983-10-10,10.834,11.532,10.834,11.532,233226,0
1983-10-11,11.532,11.532,10.949,10.949,249208,0
1983-10-12,11.067,11.299,10.949,10.949,95374,0
1983-10-13,10.949,11.182,10.485,10.485,277151,0
1983-10-14,10.949,11.067,10.834,11.067,153217,0
1983-10-17,10.834,10.949,10.485,10.834,76092,0
1983-10-18,10.717,10.717,10.367,10.485,230443,0
1983-10-19,10.717,11.067,10.601,10.834,178992,0
1983-10-20,11.067,11.182,10.949,11.182,108674,0
1983-10-21,11.067,11.182,10.834,10.834,107025,0
1983-10-24,10.949,10.949,10.717,10.949,110221,0
1983-10-25,10.949,11.532,10.601,11.532,389330,0
1983-10-26,11.532,11.532,11.182,11.182,127852,0
1983-10-27,11.182,11.299,11.067,11.182,47843,0
1983-10-28,11.067,11.299,10.949,11.182,105994,0
1983-10-31,11.067,11.299,10.601,10.717,128368,0
1983-11-01,10.717,10.949,10.601,10.949,45367,0
1983-11-02,10.834,11.067,10.717,10.949,126718,0
1983-11-03,10.949,10.949,10.717,10.834,180230,0
1983-11-04,10.834,11.182,10.717,10.949,278079,0
1983-11-07,10.834,10.949,10.485,10.601,54853,0
1983-11-08,10.601,10.717,10.134,10.253,205079,0
1983-11-09,10.253,10.485,10.019,10.367,127130,0
1983-11-10,10.485,10.717,10.253,10.253,135069,0
1983-11-11,10.253,10.253,9.903,10.134,87642,0
1983-11-14,10.134,10.485,10.019,10.253,286636,0
1983-11-15,10.367,10.367,10.019,10.134,65679,0
1983-11-16,10.039,10.272,10.039,10.039,217142,0
1983-11-17,10.272,10.387,10.272,10.387,127234,0
1983-11-18,10.154,10.272,9.805,9.805,112181,0
1983-11-21,9.805,10.154,9.69,9.922,211575,0
1983-11-22,9.922,10.039,9.573,9.573,221475,0
1983-11-23,9.69,10.039,9.573,10.039,117952,0
1983-11-25,9.805,9.922,9.69,9.69,43717,0
1983-11-28,9.573,9.69,9.573,9.69,137339,0
1983-11-29,9.573,10.039,9.573,10.039,184871,0
1983-11-30,10.039,10.272,10.039,10.272,205802,0
1983-12-01,10.272,10.272,9.805,9.805,50729,0
1983-12-02,9.805,10.039,9.69,9.69,73411,0
1983-12-05,9.69,9.805,9.4555,9.573,147030,0
1983-12-06,9.573,9.69,9.4555,9.4555,176519,0
1983-12-07,9.3406,9.69,9.3406,9.573,150227,0
1983-12-08,9.573,9.922,9.573,9.69,239311,0
1983-12-09,9.69,9.922,9.69,9.805,87434,0
1983-12-12,9.805,10.272,9.805,10.154,191675,0
1983-12-13,10.154,10.387,10.039,10.272,118470,0
1983-12-14,10.387,10.504,10.154,10.504,204152,0
1983-12-15,10.504,10.621,10.387,10.387,304062,0
1983-12-16,10.504,10.621,10.387,10.504,259107,0
1983-12-19,10.387,10.504,10.154,10.272,101147,0
1983-12-20,10.272,10.853,10.272,10.621,406962,0
1983-12-21,10.621,11.329,10.504,10.853,247868,0
1983-12-22,10.853,10.968,10.736,10.853,91766,0
1983-12-23,10.853,11.086,10.853,10.968,96095,0
1983-12-27,10.853,11.086,10.736,10.968,83000,0
1983-12-28,10.968,11.444,10.736,11.444,148268,0
1983-12-29,11.444,11.56,10.968,11.086,122491,0
1983-12-30,11.086,11.201,10.736,10.853,152496,0
1984-01-03,10.853,10.853,10.387,10.387,75886,0
1984-01-04,10.504,11.086,10.387,11.086,47944,0
1984-01-05,11.201,11.444,10.968,10.968,278697,0
1984-01-06,10.968,11.329,10.968,11.201,163425,0
1984-01-09,10.853,11.086,10.736,10.968,90527,0
1984-01-10,10.968,11.086,10.853,10.968,59081,0
1984-01-11,10.736,10.853,10.621,10.736,32066,0
1984-01-12,10.853,11.086,10.736,10.968,116098,0
1984-01-13,10.968,11.086,10.621,10.736,57739,0
1984-01-16,10.736,10.736,10.387,10.387,52379,0
1984-01-17,10.272,10.387,9.3406,9.922,228587,0
1984-01-18,9.922,10.621,9.922,10.621,147442,0
1984-01-19,10.621,11.086,10.504,10.968,184149,0
1984-01-20,10.968,10.968,10.736,10.968,67535,0
1984-01-23,11.086,11.329,10.736,10.736,177034,0
1984-01-24,10.736,11.201,10.736,11.201,533163,0
1984-01-25,11.201,11.329,10.853,10.968,348811,0
1984-01-26,11.086,11.086,10.387,10.387,538939,0
1984-01-27,10.387,10.621,10.272,10.621,289730,0
1984-01-30,10.853,10.853,10.504,10.853,194253,0
1984-01-31,11.086,11.086,10.621,10.968,107540,0
1984-02-01,10.968,11.329,10.968,11.201,173219,0
1984-02-02,11.086,11.086,10.968,10.968,41552,0
1984-02-03,11.201,11.201,10.968,10.968,418510,0
1984-02-06,10.853,11.086,10.853,10.853,108674,0
1984-02-07,10.853,11.086,10.736,10.853,83207,0
1984-02-08,10.853,10.968,10.736,10.736,98157,0
1984-02-09,10.621,10.853,10.504,10.736,270038,0
1984-02-10,10.736,10.968,10.504,10.736,94239,0
1984-02-13,10.621,10.736,10.504,10.621,50934,0
1984-02-14,10.64,10.988,10.407,10.523,164249,0
1984-02-15,10.523,10.64,10.407,10.523,54646,0
1984-02-16,10.407,10.755,10.291,10.64,321384,0
1984-02-17,10.523,10.755,10.057,10.174,180230,0
1984-02-21,10.407,10.407,10.057,10.291,125893,0
1984-02-22,10.523,11.231,10.407,10.872,302824,0
1984-02-23,10.988,11.231,10.64,11.231,166001,0
1984-02-24,11.348,11.464,11.106,11.464,162393,0
1984-02-27,11.464,11.93,11.348,11.93,379225,0
1984-02-28,12.046,12.046,11.464,11.579,265088,0
1984-02-29,11.348,11.813,11.348,11.464,132493,0
1984-03-01,11.579,11.813,11.464,11.697,185694,0
1984-03-02,11.813,11.93,11.464,11.579,239103,0
1984-03-05,12.046,12.163,11.813,11.93,302412,0
1984-03-06,11.93,11.93,11.579,11.697,126614,0
1984-03-07,11.697,11.697,11.231,11.464,291791,0
1984-03-08,11.464,11.697,11.348,11.579,74030,0
1984-03-09,11.697,11.813,11.464,11.464,174250,0
1984-03-12,11.464,11.697,11.348,11.579,63926,0
1984-03-13,11.697,12.163,11.579,12.163,239620,0
1984-03-14,12.046,12.395,11.93,12.395,264882,0
1984-03-15,12.278,12.978,12.163,12.859,775568,0
1984-03-16,13.092,13.092,12.746,12.859,398197,0
1984-03-19,12.626,12.626,12.278,12.395,134039,0
1984-03-20,12.512,13.22,12.395,13.22,491097,0
1984-03-21,13.092,13.22,12.746,13.22,376443,0
1984-03-22,13.092,13.22,12.859,12.978,323858,0
1984-03-23,13.092,13.453,12.978,13.453,199614,0
1984-03-26,13.336,13.453,12.626,12.626,266633,0
1984-03-27,12.859,13.092,12.746,12.978,412117,0
1984-03-28,13.092,13.684,13.092,13.336,684525,0
1984-03-29,13.453,13.684,13.22,13.453,252612,0
1984-03-30,13.336,13.453,13.092,13.092,134452,0
1984-04-02,13.22,13.336,12.859,13.092,126821,0
1984-04-03,12.859,13.22,12.746,12.859,236115,0
1984-04-04,12.746,12.978,12.163,12.395,254983,0
1984-04-05,12.512,12.512,12.046,12.163,92384,0
1984-04-06,12.046,12.395,12.046,12.163,146515,0
1984-04-09,12.395,12.746,12.278,12.746,72485,0
1984-04-10,12.626,12.859,12.395,12.626,80218,0
1984-04-11,12.626,12.859,12.395,12.512,242919,0
1984-04-12,12.278,12.395,11.697,12.395,220648,0
1984-04-13,12.626,13.092,12.512,12.978,367781,0
1984-04-16,12.746,12.859,12.512,12.512,445421,0
1984-04-17,12.626,12.859,12.278,12.746,212916,0
1984-04-18,12.626,12.626,12.395,12.512,200644,0
1984-04-19,12.395,12.512,12.278,12.512,39078,0
1984-04-23,12.512,12.512,12.046,12.163,72586,0
1984-04-24,11.93,12.395,11.93,12.395,154247,0
1984-04-25,12.163,12.626,12.163,12.512,120429,0
1984-04-26,12.626,13.092,12.626,12.859,329736,0
1984-04-27,12.859,12.978,12.859,12.978,86815,0
1984-04-30,12.978,12.978,12.746,12.746,62689,0
1984-05-01,12.859,13.092,12.859,13.092,138162,0
1984-05-02,13.092,13.22,12.978,13.092,144865,0
1984-05-03,12.978,13.092,12.626,12.859,107540,0
1984-05-04,12.978,12.978,12.512,12.626,137749,0
1984-05-07,12.512,12.512,12.278,12.278,44129,0
1984-05-08,12.278,12.626,12.278,12.395,57430,0
1984-05-09,12.298,12.531,12.181,12.298,199099,0
1984-05-10,12.413,12.413,12.298,12.298,227764,0
1984-05-11,12.413,12.413,12.181,12.298,57637,0
1984-05-14,12.413,12.413,12.181,12.413,140534,0
1984-05-15,12.413,12.531,12.298,12.298,133007,0
1984-05-16,12.298,12.531,12.298,12.413,128471,0
1984-05-17,12.413,12.531,12.413,12.413,173322,0
1984-05-18,12.646,12.646,12.181,12.298,280037,0
1984-05-21,12.181,12.298,12.065,12.181,137029,0
1984-05-22,12.181,12.181,11.833,11.95,146721,0
1984-05-23,12.065,12.298,11.716,11.95,187860,0
1984-05-24,12.065,12.065,11.474,11.599,147442,0
1984-05-25,11.474,11.833,11.474,11.716,97435,0
1984-05-29,11.833,11.833,11.474,11.599,94858,0
1984-05-30,11.474,11.716,11.357,11.599,97848,0
1984-05-31,11.716,11.716,11.599,11.599,53204,0
1984-06-01,11.95,12.181,11.95,11.95,165486,0
1984-06-04,12.065,12.413,11.95,12.181,85476,0
1984-06-05,12.065,12.181,11.599,11.599,169094,0
1984-06-06,11.474,11.833,11.241,11.833,201573,0
1984-06-07,11.833,11.95,11.716,11.833,105580,0
1984-06-08,11.95,11.95,11.716,11.833,58875,0
1984-06-11,11.833,11.95,11.599,11.599,176415,0
1984-06-12,11.474,11.599,11.474,11.474,81763,0
1984-06-13,11.357,11.599,11.241,11.241,51038,0
1984-06-14,11.357,11.357,10.426,10.542,216936,0
1984-06-15,10.658,10.658,9.718,10.077,180849,0
1984-06-18,9.834,10.542,9.718,10.309,116820,0
1984-06-19,10.775,11.125,10.775,11.125,247661,0
1984-06-20,11.007,11.007,10.542,10.892,186520,0
1984-06-21,10.775,10.892,10.194,10.309,117438,0
1984-06-22,10.077,10.426,10.077,10.077,137855,0
1984-06-25,9.951,10.194,9.834,9.951,125480,0
1984-06-26,10.077,10.077,9.951,9.951,57223,0
1984-06-27,10.077,10.194,9.834,9.951,105169,0
1984-06-28,9.951,10.309,9.834,10.194,469031,0
1984-06-29,10.309,10.426,10.077,10.194,52791,0
1984-07-02,10.077,10.077,9.834,9.951,156929,0
1984-07-03,10.077,10.194,9.834,9.834,298803,0
1984-07-05,9.834,9.951,9.601,9.718,135687,0
1984-07-06,9.718,9.718,9.601,9.601,114345,0
1984-07-09,9.601,9.718,9.4854,9.718,90838,0
1984-07-10,9.601,9.601,9.1361,9.2523,212193,0
1984-07-11,9.3691,9.601,9.2523,9.2523,439337,0
1984-07-12,9.3691,9.601,9.2523,9.4854,237145,0
1984-07-13,9.718,9.951,9.718,9.834,195696,0
1984-07-16,9.718,9.834,9.4854,9.601,53409,0
1984-07-17,9.718,9.718,9.4854,9.601,114861,0
1984-07-18,9.601,9.718,9.4854,9.4854,74339,0
1984-07-19,9.601,9.834,9.4854,9.601,83516,0
1984-07-20,9.834,9.951,9.718,9.951,64957,0
1984-07-23,9.834,9.951,9.718,9.834,117747,0
1984-07-24,9.718,9.951,9.601,9.834,79290,0
1984-07-25,9.951,9.951,9.718,9.834,220855,0
1984-07-26,9.834,9.951,9.3691,9.4854,264675,0
1984-07-27,9.3691,9.4854,8.6706,8.9034,234567,0
1984-07-30,8.7871,9.1361,8.7871,8.7871,82382,0
1984-07-31,8.6706,8.7871,8.1954,8.4282,347366,0
1984-08-01,8.4282,8.7871,8.4282,8.4282,818976,0
1984-08-02,8.5543,8.7871,8.4282,8.4282,508007,0
1984-08-03,8.9034,9.4854,8.7871,9.3691,548322,0
1984-08-06,9.3691,9.951,9.3691,9.718,317465,0
1984-08-07,9.4854,9.601,9.3691,9.4854,144453,0
1984-08-08,9.3691,10.194,9.3691,9.834,323858,0
1984-08-09,9.971,10.678,9.971,10.678,355513,0
1984-08-10,10.912,11.027,10.213,10.328,242299,0
1984-08-13,10.446,10.446,10.087,10.087,122182,0
1984-08-14,10.213,10.328,9.854,9.971,138783,0
1984-08-15,10.087,10.213,9.854,10.213,102695,0
1984-08-16,10.328,10.446,10.213,10.328,100529,0
1984-08-17,10.213,10.446,10.213,10.328,73929,0
1984-08-20,10.213,10.328,9.971,10.213,97848,0
1984-08-21,10.561,10.795,10.446,10.678,149092,0
1984-08-22,10.561,10.678,10.446,10.446,95992,0
1984-08-23,10.561,10.795,10.446,10.795,76403,0
1984-08-24,10.795,10.912,10.678,10.912,52379,0
1984-08-27,10.795,10.795,10.678,10.795,134141,0
1984-08-28,10.795,10.912,10.678,10.795,94033,0
1984-08-29,10.912,11.027,10.795,10.912,58358,0
1984-08-30,11.027,11.26,10.912,11.027,148782,0
1984-08-31,11.027,11.144,11.027,11.144,79906,0
1984-09-04,10.912,11.26,10.912,11.144,154763,0
1984-09-05,11.027,11.386,10.912,11.26,242199,0
1984-09-06,11.26,11.504,11.26,11.386,159300,0
1984-09-07,11.386,11.735,11.144,11.26,142081,0
1984-09-10,11.26,11.26,11.144,11.144,136719,0
1984-09-11,11.26,11.386,11.144,11.386,331386,0
1984-09-12,11.26,11.26,11.144,11.144,147442,0
1984-09-13,11.144,11.504,11.027,11.504,201160,0
1984-09-14,12.2,12.2,11.852,11.852,439852,0
1984-09-17,11.735,11.735,11.386,11.386,165074,0
1984-09-18,11.144,11.26,11.027,11.144,203636,0
1984-09-19,11.027,11.144,10.795,11.027,199614,0
1984-09-20,11.144,11.26,11.027,11.144,91868,0
1984-09-21,11.027,11.26,10.912,10.912,83619,0
1984-09-24,10.912,11.027,10.795,10.795,114449,0
1984-09-25,10.795,10.912,10.795,10.795,51554,0
1984-09-26,10.912,11.504,10.912,11.504,294369,0
1984-09-27,11.386,11.504,10.912,11.144,79185,0
1984-09-28,11.144,11.144,10.912,11.144,78257,0
1984-10-01,11.027,11.144,10.795,11.144,65164,0
1984-10-02,11.027,11.144,10.795,11.027,310454,0
1984-10-03,10.912,11.144,10.912,11.027,82280,0
1984-10-04,11.027,11.144,10.912,11.027,102695,0
1984-10-05,10.912,11.144,10.912,11.027,67122,0
1984-10-08,11.027,11.144,10.795,10.795,30003,0
1984-10-09,10.795,10.795,10.561,10.678,68772,0
1984-10-10,10.678,10.678,10.087,10.328,254055,0
1984-10-11,10.446,10.678,10.328,10.678,73823,0
1984-10-12,10.561,11.027,10.561,10.912,60214,0
1984-10-15,10.912,11.144,10.912,10.912,45677,0
1984-10-16,10.912,10.912,10.561,10.561,99705,0
1984-10-17,10.561,10.678,10.213,10.213,87022,0
1984-10-18,10.087,10.087,9.504,9.971,176313,0
1984-10-19,9.738,9.738,9.3887,9.504,525535,0
1984-10-22,9.2718,9.738,9.1557,9.504,174458,0
1984-10-23,9.504,9.738,9.504,9.621,72896,0
1984-10-24,9.504,9.854,9.504,9.621,49079,0
1984-10-25,9.738,9.738,9.2718,9.3887,154865,0
1984-10-26,9.2718,9.3887,9.1557,9.1557,375617,0
1984-10-29,9.1557,9.2718,9.1557,9.1557,86714,0
1984-10-30,9.1557,9.2718,9.1557,9.1557,55678,0
1984-10-31,9.1557,9.2718,9.1557,9.1557,28560,0
1984-11-01,9.2718,9.621,9.2718,9.504,307361,0
1984-11-02,9.3887,9.621,9.3887,9.504,53099,0
1984-11-05,9.3887,9.738,9.3887,9.738,68978,0
1984-11-06,9.738,10.446,9.738,10.446,117335,0
1984-11-07,10.446,10.446,9.971,10.087,141358,0
1984-11-08,9.971,9.971,9.621,9.854,51347,0
1984-11-09,9.738,9.854,9.621,9.738,37426,0
1984-11-12,9.621,9.738,9.621,9.621,46500,0
1984-11-13,9.738,9.738,9.504,9.621,62791,0
1984-11-14,9.504,9.738,9.3887,9.621,64957,0
1984-11-15,9.524,9.757,9.524,9.641,65060,0
1984-11-16,9.641,9.757,9.524,9.641,63411,0
1984-11-19,9.641,9.757,9.524,9.641,57533,0
1984-11-20,9.641,9.874,9.524,9.757,99705,0
1984-11-21,9.641,9.874,9.641,9.757,24024,0
1984-11-23,9.757,9.874,9.641,9.757,25364,0
1984-11-26,9.641,9.757,9.641,9.641,53409,0
1984-11-27,9.524,9.757,9.524,9.641,87642,0
1984-11-28,9.524,9.641,9.1751,9.4083,325816,0
1984-11-29,9.2913,9.4083,9.1751,9.2913,51967,0
1984-11-30,9.4083,9.4083,9.1751,9.1751,44748,0
1984-12-03,9.4083,9.524,9.2913,9.4083,129503,0
1984-12-04,9.4083,9.641,9.4083,9.524,64957,0
1984-12-05,9.524,9.641,9.524,9.641,115788,0
1984-12-06,9.524,9.641,9.4083,9.524,52791,0
1984-12-07,9.4083,9.874,9.4083,9.757,100736,0
1984-12-10,9.641,9.989,9.641,9.989,323239,0
1984-12-11,9.874,9.874,9.641,9.641,82176,0
1984-12-12,9.641,9.757,9.2913,9.2913,139296,0
1984-12-13,9.2913,9.2913,9.0488,9.0488,390259,0
1984-12-14,9.1751,9.524,9.0488,9.2913,120739,0
1984-12-17,9.4083,9.524,9.1751,9.1751,803613,0
1984-12-18,9.1751,9.1751,8.9326,9.1751,455525,0
1984-12-19,9.0488,9.1751,8.6998,8.9326,395620,0
1984-12-20,8.6998,8.8161,8.1081,8.467,499552,0
1984-12-21,8.2341,8.9326,8.2341,8.9326,173426,0
1984-12-24,8.8161,8.8161,8.5833,8.5833,51038,0
1984-12-26,8.5833,8.5833,8.3506,8.467,403147,0
1984-12-27,8.3506,8.467,8.2341,8.3506,289215,0
1984-12-28,8.3506,8.5833,8.3506,8.467,314476,0
1984-12-31,8.467,8.5833,8.3506,8.467,314063,0
1985-01-02,8.5833,8.5833,8.1081,8.2341,110633,0
1985-01-03,8.3506,8.467,8.2341,8.3506,95683,0
1985-01-04,8.467,8.467,8.2341,8.467,144865,0
1985-01-07,8.467,8.467,7.9919,8.2341,243022,0
1985-01-08,8.2341,8.467,8.1081,8.467,636064,0
1985-01-09,8.467,8.6998,8.3506,8.6998,308391,0
1985-01-10,9.1751,9.1751,8.6998,9.0488,630703,0
1985-01-11,8.9326,8.9326,8.6998,8.8161,213122,0
1985-01-14,8.8161,8.9326,8.6998,8.9326,76504,0
1985-01-15,9.0488,9.0488,8.8161,8.8161,99395,0
1985-01-16,8.8161,8.9326,8.8161,8.8161,77639,0
1985-01-17,8.8161,8.9326,8.6998,8.8161,128677,0
1985-01-18,8.8161,8.9326,8.8161,8.9326,371906,0
1985-01-21,8.8161,9.0488,8.8161,8.9326,147752,0
1985-01-22,9.0488,9.2913,8.9326,9.0488,193943,0
1985-01-23,8.9326,9.0488,8.8161,9.0488,153526,0
1985-01-24,9.0488,9.1751,8.8161,9.0488,193737,0
1985-01-25,9.0488,9.4083,9.0488,9.4083,93104,0
1985-01-28,9.4083,9.4083,9.0488,9.1751,115273,0
1985-01-29,9.2913,9.2913,9.0488,9.1751,123214,0
1985-01-30,9.1751,9.2913,9.0488,9.1751,208791,0
1985-01-31,9.1751,9.641,9.1751,9.641,622765,0
1985-02-01,9.641,9.641,9.2913,9.4083,200750,0
1985-02-04,9.4083,9.757,9.1751,9.757,133730,0
1985-02-05,9.757,9.757,9.4083,9.4083,104550,0
1985-02-06,9.4083,9.524,9.2913,9.4083,388402,0
1985-02-07,9.524,9.757,9.4083,9.4083,287976,0
1985-02-08,9.524,9.641,9.4083,9.4083,141978,0
1985-02-11,9.524,9.641,9.4083,9.524,109912,0
1985-02-12,9.4083,9.641,9.4083,9.641,121151,0
1985-02-13,9.641,10.233,9.641,10.233,221575,0
1985-02-14,10.233,10.347,9.989,9.989,309628,0
1985-02-15,9.989,10.115,9.874,9.874,70319,0
1985-02-19,9.641,9.757,9.524,9.641,63926,0
1985-02-20,9.641,9.757,9.4083,9.4083,39696,0
1985-02-21,9.4083,9.524,9.1751,9.2913,101251,0
1985-02-22,9.2913,9.4083,9.1751,9.2913,59700,0
1985-02-25,9.2913,9.4083,9.1751,9.2913,100836,0
1985-02-26,9.4083,9.757,9.2913,9.2913,218688,0
1985-02-27,9.2913,9.2913,9.1751,9.1751,160228,0
1985-02-28,9.1751,9.2913,8.9326,9.0488,159816,0
1985-03-01,9.0488,9.2913,9.0488,9.1751,180849,0
1985-03-04,9.2913,9.2913,8.9326,9.0488,109395,0
1985-03-05,9.1751,9.1751,8.9326,9.0488,91558,0
1985-03-06,9.0488,9.2913,9.0488,9.1751,95580,0
1985-03-07,9.0488,9.1751,8.8161,8.9326,169198,0
1985-03-08,8.8161,8.9326,8.8161,8.8161,169094,0
1985-03-11,8.9326,8.9326,8.6998,8.6998,57430,0
1985-03-12,8.6998,8.6998,8.3506,8.467,171776,0
1985-03-13,8.467,8.5833,8.2341,8.3506,240960,0
1985-03-14,8.2341,8.3506,8.1081,8.1081,354068,0
1985-03-15,8.2341,8.3506,8.1081,8.2341,231990,0
1985-03-18,8.2341,8.5833,8.2341,8.467,126923,0
1985-03-19,8.467,8.5833,8.3506,8.467,138783,0
1985-03-20,8.467,8.467,8.2341,8.3506,72793,0
1985-03-21,8.2341,8.3506,7.9919,8.1081,55471,0
1985-03-22,8.1081,8.3506,8.1081,8.3506,108365,0
1985-03-25,8.3506,8.3506,8.1081,8.1081,405620,0
1985-03-26,8.1081,8.1081,7.9919,8.1081,173426,0
1985-03-27,8.1081,8.3506,7.9919,8.3506,1051689,0
1985-03-28,8.3506,8.6998,8.3506,8.5833,382629,0
1985-03-29,8.5833,8.5833,8.467,8.5833,161878,0
1985-04-01,8.467,8.467,8.1081,8.2341,134244,0
1985-04-02,8.2341,8.3506,8.1081,8.3506,60110,0
1985-04-03,8.467,8.5833,8.2341,8.467,108984,0
1985-04-04,8.467,8.467,8.2341,8.3506,170434,0
1985-04-08,8.3506,8.3506,8.2341,8.2341,88259,0
1985-04-09,8.2341,8.2341,8.1081,8.2341,85990,0
1985-04-10,8.1081,8.1081,7.8752,7.8752,501408,0
1985-04-11,7.8752,8.2341,7.7589,7.9919,269314,0
1985-04-12,8.1081,8.5833,7.9919,8.5833,478106,0
1985-04-15,8.6998,8.6998,8.467,8.5833,52791,0
1985-04-16,8.6998,8.6998,8.2341,8.2341,147959,0
1985-04-17,8.2341,8.467,8.2341,8.467,86196,0
1985-04-18,8.467,8.5833,8.467,8.467,97228,0
1985-04-19,8.467,8.467,8.3506,8.467,57223,0
1985-04-22,8.3506,8.6998,8.3506,8.6998,130946,0
1985-04-23,8.467,8.6998,8.467,8.6998,46398,0
1985-04-24,8.5833,8.6998,8.3506,8.3506,44748,0
1985-04-25,8.3506,8.6998,8.3506,8.5833,133626,0
1985-04-26,8.5833,9.0488,8.5833,8.9326,230546,0
1985-04-29,8.9326,9.524,8.8161,9.2913,384382,0
1985-04-30,9.4083,9.524,9.0488,9.1751,103416,0
1985-05-01,9.1751,9.2913,8.9326,8.9326,74546,0
1985-05-02,8.9326,8.9326,8.5833,8.6998,35365,0
1985-05-03,8.5833,8.8161,8.5833,8.6998,53615,0
1985-05-06,8.6998,8.6998,8.467,8.467,36499,0
1985-05-07,8.5833,8.6998,8.467,8.467,67328,0
1985-05-08,8.6125,8.7288,8.4962,8.6125,45677,0
1985-05-09,8.6125,8.6125,8.4962,8.6125,76092,0
1985-05-10,8.4962,8.7288,8.4962,8.7288,108881,0
1985-05-13,8.6125,8.7288,8.4962,8.7288,55368,0
1985-05-14,8.6125,8.6125,8.2536,8.3797,38562,0
1985-05-15,8.2536,8.3797,8.2536,8.3797,83310,0
1985-05-16,8.3797,8.3797,8.1373,8.3797,43100,0
1985-05-17,8.3797,8.3797,8.1373,8.3797,104240,0
1985-05-20,8.3797,8.7288,8.3797,8.6125,192501,0
1985-05-21,8.7288,8.8453,8.4962,8.8453,132594,0
1985-05-22,8.7288,9.321,8.6125,8.7288,215803,0
1985-05-23,8.7288,8.9616,8.4962,8.9616,198686,0
1985-05-24,8.9616,8.9616,8.7288,8.8453,188994,0
1985-05-28,8.7288,8.8453,8.3797,8.3797,124965,0
1985-05-29,8.3797,8.4962,8.0208,8.1373,344582,0
1985-05-30,8.2536,8.3797,8.1373,8.2536,73618,0
1985-05-31,8.2536,8.4962,8.1373,8.4962,150227,0
1985-06-03,8.2536,8.4962,8.2536,8.3797,189717,0
1985-06-04,8.1373,8.2536,8.0208,8.2536,109912,0
1985-06-05,8.2536,8.2536,8.0208,8.1373,41758,0
1985-06-06,8.1373,8.6125,8.1373,8.3797,162290,0
1985-06-07,8.4962,8.4962,8.1373,8.2536,83929,0
1985-06-10,8.1373,8.2536,7.9045,8.1373,137749,0
1985-06-11,8.2536,8.2536,8.0208,8.1373,74443,0
1985-06-12,8.1373,8.2536,8.1373,8.1373,62379,0
1985-06-13,8.1373,8.2536,7.9045,7.9045,46914,0
1985-06-14,8.0208,8.0208,8.0208,8.0208,101251,0
1985-06-17,8.0208,8.0208,7.7881,7.9045,87642,0
1985-06-18,7.7881,7.9045,7.5455,7.6716,100324,0
1985-06-19,7.6716,7.6716,7.3127,7.4292,387063,0
1985-06-20,7.3127,7.4292,7.1964,7.1964,195078,0
1985-06-21,7.1964,7.7881,7.1964,7.7881,138267,0
1985-06-24,7.5455,7.6716,7.4292,7.5455,95374,0
1985-06-25,7.6716,8.0208,7.5455,7.9045,58875,0
1985-06-26,7.7881,7.9045,7.6716,7.7881,48255,0
1985-06-27,7.7881,7.7881,7.6716,7.7881,140224,0
1985-06-28,7.9045,8.1373,7.7881,8.0208,101560,0
1985-07-01,8.0208,8.3797,8.0208,8.3797,94033,0
1985-07-02,8.2536,8.3797,7.9045,8.0208,326850,0
1985-07-03,8.0208,8.1373,7.9045,7.9045,55678,0
1985-07-05,7.7881,7.9045,7.6716,7.9045,23097,0
1985-07-08,7.7881,7.7881,7.5455,7.7881,267149,0
1985-07-09,7.6716,7.7881,7.6716,7.7881,67639,0
1985-07-10,7.7881,7.7881,7.5455,7.7881,90939,0
1985-07-11,7.6716,7.7881,7.4292,7.6716,616372,0
1985-07-12,7.7881,7.9045,7.6716,7.9045,167343,0
1985-07-15,7.9045,8.1373,7.9045,7.9045,188787,0
1985-07-16,8.0208,8.0208,7.7881,7.9045,372936,0
1985-07-17,7.9045,7.9045,7.5455,7.6716,258798,0
1985-07-18,7.6716,8.1373,7.6716,8.0208,327880,0
1985-07-19,8.0208,8.3797,8.0208,8.3797,107438,0
1985-07-22,8.2536,8.4962,8.1373,8.4962,291483,0
1985-07-23,8.6125,8.7288,8.3797,8.3797,101353,0
1985-07-24,8.3797,8.4962,8.2536,8.4962,39490,0
1985-07-25,8.3797,8.4962,8.3797,8.4962,267665,0
1985-07-26,8.4962,8.8453,8.3797,8.6125,234258,0
1985-07-29,8.6125,8.7288,8.3797,8.4962,92487,0
1985-07-30,8.6125,8.6125,8.6125,8.6125,145072,0
1985-07-31,8.4962,8.6125,8.2536,8.3797,178066,0
1985-08-01,8.3797,8.6125,8.2536,8.4962,52585,0
1985-08-02,8.3797,8.4962,8.2536,8.4962,159300,0
1985-08-05,8.6125,8.7288,8.3797,8.3797,30520,0
1985-08-06,8.3797,8.4962,8.1373,8.3797,30520,0
1985-08-07,8.1373,8.2536,8.1373,8.1373,185593,0
1985-08-08,8.1663,8.2827,8.0499,8.1663,124862,0
1985-08-09,8.1663,8.1663,7.9335,7.9335,51347,0
1985-08-12,8.0499,8.2827,8.0499,8.0499,133007,0
1985-08-13,8.0499,8.1663,7.8171,7.8171,298494,0
1985-08-14,7.8171,7.9335,7.8171,7.9335,43511,0
1985-08-15,7.9335,8.0499,7.8171,8.0499,110324,0
1985-08-16,8.1663,8.1663,7.9335,7.9335,100631,0
1985-08-19,7.9335,8.0499,7.8171,8.0499,53513,0
1985-08-20,8.0499,8.1663,7.9335,8.1663,229414,0
1985-08-21,8.1663,8.1663,8.0499,8.1663,53099,0
1985-08-22,8.1663,8.2827,7.9335,8.1663,59904,0
1985-08-23,8.0499,8.1663,8.0499,8.1663,45058,0
1985-08-26,8.1663,8.5251,8.0499,8.4089,93517,0
1985-08-27,8.2827,8.5251,8.2827,8.2827,202501,0
1985-08-28,8.2827,8.5251,8.2827,8.5251,109395,0
1985-08-29,8.4089,8.5251,8.2827,8.4089,229001,0
1985-08-30,8.4089,8.4089,8.2827,8.4089,73411,0
1985-09-03,8.4089,8.4089,8.1663,8.2827,99395,0
1985-09-04,8.1663,8.2827,8.0499,8.1663,30210,0
1985-09-05,8.1663,8.1663,8.0499,8.1663,144245,0
1985-09-06,8.1663,8.4089,8.1663,8.4089,134452,0
1985-09-09,8.2827,8.4089,7.9335,7.9335,222092,0
1985-09-10,7.9335,8.0499,7.8171,7.9335,106406,0
1985-09-11,7.8171,7.9335,7.8171,7.8171,31036,0
1985-09-12,7.8171,7.9335,7.6911,7.6911,87743,0
1985-09-13,7.6911,7.6911,7.5748,7.5748,35365,0
1985-09-16,7.5748,7.6911,7.4582,7.4582,210029,0
1985-09-17,7.4582,7.5748,7.3419,7.4582,283441,0
1985-09-18,7.3419,7.4582,7.2256,7.3419,198791,0
1985-09-19,7.3419,7.4582,7.3419,7.4582,27530,0
1985-09-20,7.4582,7.4582,7.3419,7.3419,57533,0
1985-09-23,7.3419,7.4582,7.0995,7.3419,123626,0
1985-09-24,7.2256,7.3419,7.2256,7.3419,221575,0
1985-09-25,7.2256,7.3419,7.2256,7.2256,72691,0
1985-09-26,7.0995,7.2256,6.983,7.0995,90012,0
1985-09-30,7.0995,7.2256,6.983,7.2256,203326,0
1985-10-01,7.0995,7.4582,7.0995,7.4582,131667,0
1985-10-02,7.5748,7.6911,7.4582,7.4582,175282,0
1985-10-03,7.4582,7.4582,7.2256,7.3419,154247,0
1985-10-04,7.2256,7.4582,7.2256,7.2256,118572,0
1985-10-07,7.3419,7.4582,7.0995,7.4582,81454,0
1985-10-08,7.3419,7.4582,7.0995,7.3419,41655,0
1985-10-09,7.4582,7.4582,7.3419,7.4582,69082,0
1985-10-10,7.3419,7.3419,7.0995,7.0995,171466,0
1985-10-11,7.0995,7.2256,7.0995,7.2256,288081,0
1985-10-14,7.0995,7.2256,7.0995,7.0995,43614,0
1985-10-15,7.0995,7.3419,7.0995,7.2256,140741,0
1985-10-16,7.2256,7.3419,7.0995,7.0995,642148,0
1985-10-17,7.0995,7.2256,7.0995,7.0995,28149,0
1985-10-18,7.0995,7.2256,7.0995,7.0995,55058,0
1985-10-21,6.983,7.2256,6.8668,6.983,92177,0
1985-10-22,6.983,6.983,6.7502,6.8668,130636,0
1985-10-23,6.7502,7.0995,6.7502,7.0995,139194,0
1985-10-24,7.0995,7.2256,6.983,7.0995,30210,0
1985-10-25,6.983,7.4582,6.983,7.4582,138369,0
1985-10-28,7.3419,7.4582,7.0995,7.0995,46398,0
1985-10-29,7.0995,7.2256,6.983,6.983,18455,0
1985-10-30,6.983,7.2256,6.983,7.0995,46398,0
1985-10-31,7.3419,7.4582,7.2256,7.2256,220751,0
1985-11-01,7.2256,7.6911,7.2256,7.5748,150433,0
1985-11-04,7.4582,7.6911,7.4582,7.5748,75371,0
1985-11-05,7.4582,7.6911,7.4582,7.5748,194975,0
1985-11-06,7.6911,7.6911,7.4582,7.5748,109293,0
1985-11-07,7.9625,8.1954,7.7203,7.9625,238692,0
1985-11-08,7.9625,8.0792,7.8462,7.9625,526565,0
1985-11-11,7.8462,8.0792,7.8462,7.8462,110014,0
1985-11-12,7.8462,8.0792,7.7203,7.9625,396961,0
1985-11-13,7.8462,7.9625,7.7203,7.7203,90012,0
1985-11-14,7.7203,7.8462,7.7203,7.8462,101044,0
1985-11-15,7.8462,7.8462,7.4874,7.6037,164352,0
1985-11-18,7.4874,7.6037,7.3711,7.4874,644623,0
1985-11-19,7.4874,7.4874,7.245,7.245,49903,0
1985-11-20,7.245,7.4874,7.245,7.245,30830,0
1985-11-21,7.3711,7.4874,7.245,7.3711,237042,0
1985-11-22,7.4874,7.8462,7.3711,7.7203,117025,0
1985-11-25,7.7203,7.8462,7.6037,7.6037,111870,0
1985-11-26,7.7203,7.8462,7.4874,7.4874,194665,0
1985-11-27,7.4874,7.6037,7.4874,7.4874,62895,0
1985-11-29,7.6037,7.7203,7.6037,7.7203,65060,0
1985-12-02,7.6037,7.7203,7.4874,7.6037,113417,0
1985-12-03,7.6037,7.7203,7.3711,7.4874,34334,0
1985-12-04,7.3711,7.4874,7.3711,7.4874,50213,0
1985-12-05,7.3711,7.4874,7.245,7.245,102695,0
1985-12-06,7.245,7.3711,7.1285,7.245,60627,0
1985-12-09,7.1285,7.245,6.7696,7.0121,179715,0
1985-12-10,6.7696,6.8957,6.6534,6.7696,141257,0
1985-12-11,6.6534,7.1285,6.6534,6.7696,414077,0
1985-12-12,6.6534,6.7696,6.4205,6.537,244465,0
1985-12-13,6.537,6.7696,6.537,6.7696,466971,0
1985-12-16,6.6534,6.7696,6.537,6.537,133419,0
1985-12-17,6.4205,6.537,6.178,6.4205,182602,0
1985-12-18,6.178,6.4205,6.0617,6.4205,509140,0
1985-12-19,6.2943,6.6534,6.2943,6.537,237351,0
1985-12-20,6.6534,7.0121,6.537,7.0121,285400,0
1985-12-23,7.0121,7.0121,6.7696,6.8957,107849,0
1985-12-24,6.7696,7.0121,6.7696,6.8957,71143,0
1985-12-26,6.8957,7.245,6.8957,7.0121,79805,0
1985-12-27,7.0121,7.3711,7.0121,7.1285,84342,0
1985-12-30,7.1285,7.245,7.1285,7.1285,275501,0
1985-12-31,7.245,7.4874,7.1285,7.4874,344685,0
1986-01-02,7.3711,7.4874,7.245,7.3711,71453,0
1986-01-03,7.245,7.3711,7.245,7.3711,57430,0
1986-01-06,7.3711,7.4874,7.245,7.3711,162187,0
1986-01-07,7.3711,7.8462,7.3711,7.7203,198892,0
1986-01-08,7.6037,7.7203,7.3711,7.3711,113935,0
1986-01-09,7.3711,7.4874,7.245,7.4874,43100,0
1986-01-10,7.4874,7.6037,7.3711,7.4874,132493,0
1986-01-13,7.4874,7.7203,7.4874,7.7203,112387,0
1986-01-14,7.6037,7.6037,7.4874,7.4874,244569,0
1986-01-15,7.4874,7.6037,7.3711,7.4874,26498,0
1986-01-16,7.4874,7.6037,7.3711,7.4874,244673,0
1986-01-17,7.3711,7.3711,7.1285,7.245,191778,0
1986-01-20,7.245,7.3711,7.0121,7.3711,78567,0
1986-01-21,7.245,7.245,7.1285,7.1285,570180,0
1986-01-22,7.0121,7.0121,6.7696,6.7696,174868,0
1986-01-23,6.6534,6.8957,6.537,6.6534,65576,0
1986-01-24,6.7696,6.7696,6.6534,6.7696,38562,0
1986-01-27,6.6534,6.6534,6.4205,6.537,287873,0
1986-01-28,6.537,6.6534,6.4205,6.537,206729,0
1986-01-29,6.4205,6.537,6.178,6.178,590390,0
1986-01-30,6.178,6.2943,5.9453,6.0617,96817,0
1986-01-31,6.4205,6.6534,6.2943,6.537,118159,0
1986-02-03,6.2943,6.4205,6.178,6.4205,135895,0
1986-02-04,6.2943,6.4205,6.0617,6.178,253438,0
1986-02-05,6.0617,6.4205,5.9453,6.2943,217350,0
1986-02-06,6.2943,6.2943,5.8192,6.0617,291896,0
1986-02-07,5.9453,6.2943,5.9453,6.178,134244,0
1986-02-10,6.178,6.2943,6.0617,6.178,302308,0
1986-02-11,6.0617,6.0617,5.9453,6.0617,192913,0
1986-02-12,6.0617,6.0617,5.9453,5.9453,213225,0
1986-02-13,5.9745,6.0908,5.8484,5.9745,118159,0
1986-02-14,6.0908,6.0908,5.8484,5.9745,352419,0
1986-02-18,5.9745,6.0908,5.9745,6.0908,149814,0
1986-02-19,5.9745,6.0908,5.7319,5.7319,63823,0
1986-02-20,5.6156,5.7319,5.6156,5.7319,108467,0
1986-02-21,5.7319,5.8484,5.6156,5.8484,152597,0
1986-02-24,5.7319,5.8484,5.6156,5.6156,106097,0
1986-02-25,5.6156,5.8484,5.6156,5.8484,100324,0
1986-02-26,5.7319,5.9745,5.6156,5.7319,537496,0
1986-02-27,5.7319,5.8484,5.7319,5.8484,120119,0
1986-02-28,5.8484,5.9745,5.2566,5.2566,1031067,0
1986-03-03,5.2566,5.4895,5.2566,5.4895,344273,0
1986-03-04,5.4895,5.4895,5.2566,5.2566,272099,0
1986-03-05,5.2566,5.3731,5.2566,5.3731,919506,0
1986-03-06,5.2566,5.3731,4.7717,5.0143,181570,0
1986-03-07,5.0143,5.1306,4.7717,5.1306,309834,0
1986-03-10,5.1306,5.2566,4.898,5.2566,227453,0
1986-03-11,5.1306,5.2566,5.1306,5.2566,180849,0
1986-03-12,5.2566,5.4895,5.1306,5.3731,108365,0
1986-03-13,5.3731,5.4895,5.1306,5.1306,114345,0
1986-03-14,5.1306,5.3731,5.0143,5.2566,63307,0
1986-03-17,5.1306,5.2566,5.0143,5.2566,54440,0
1986-03-18,5.2566,5.3731,5.0143,5.1306,172806,0
1986-03-19,5.1306,5.2566,5.0143,5.0143,19074,0
1986-03-20,5.1306,5.1306,4.898,4.898,96095,0
1986-03-21,5.0143,5.2566,4.898,5.1306,241270,0
1986-03-24,5.1306,5.2566,4.898,5.2566,39385,0
1986-03-25,5.1306,5.1306,4.898,5.0143,24952,0
1986-03-26,5.1306,5.2566,5.0143,5.2566,39490,0
1986-03-27,5.0143,5.1306,4.898,4.898,64029,0
1986-03-31,4.898,5.1306,4.898,5.1306,40728,0
1986-04-01,5.0143,5.0143,4.898,5.0143,55575,0
1986-04-02,5.1306,5.2566,5.0143,5.1306,76403,0
1986-04-03,5.1306,5.3731,4.898,5.1306,248076,0
1986-04-04,5.0143,5.1306,4.898,5.1306,254570,0
1986-04-07,5.1306,5.1306,5.0143,5.1306,38357,0
1986-04-08,5.1306,5.3731,5.0143,5.2566,166827,0
1986-04-09,5.2566,5.4895,5.1306,5.1306,77537,0
1986-04-10,5.1306,5.4895,5.1306,5.2566,52998,0
1986-04-11,5.3731,5.3731,5.1306,5.2566,110324,0
1986-04-14,5.2566,5.3731,5.1306,5.3731,106920,0
1986-04-15,5.4895,5.4895,5.2566,5.3731,129398,0
1986-04-16,5.4895,5.8484,5.3731,5.7319,191573,0
1986-04-17,5.6156,5.7319,5.6156,5.7319,64338,0
1986-04-18,5.7319,5.9745,5.7319,5.9745,93003,0
1986-04-21,5.8484,5.9745,5.7319,5.8484,33612,0
1986-04-22,5.7319,5.7319,5.6156,5.7319,243537,0
1986-04-23,5.6156,5.7319,5.4895,5.4895,52068,0
1986-04-24,5.6156,5.8484,5.6156,5.7319,69288,0
1986-04-25,5.8484,5.8484,5.4895,5.6156,343654,0
1986-04-28,5.6156,5.7319,5.4895,5.4895,27118,0
1986-04-29,5.6156,5.6156,5.4895,5.4895,35055,0
1986-04-30,5.4895,5.6156,5.3731,5.4895,48665,0
1986-05-01,5.3731,5.6156,5.3731,5.4895,166724,0
1986-05-02,5.4895,5.6156,5.3731,5.4895,55368,0
1986-05-05,5.4895,5.8484,5.4895,5.7319,64853,0
1986-05-06,5.7319,5.8484,4.6554,5.6156,41346,0
1986-05-07,5.3924,5.635,5.3924,5.3924,145999,0
1986-05-08,5.5088,5.7513,5.5088,5.7513,52068,0
1986-05-09,5.7513,5.9938,5.635,5.9938,391806,0
1986-05-12,5.7513,5.8677,5.5088,5.635,73000,0
1986-05-13,5.5088,5.7513,5.5088,5.7513,221163,0
1986-05-14,5.635,5.7513,5.5088,5.7513,29799,0
1986-05-15,5.635,5.7513,5.5088,5.635,41758,0
1986-05-16,5.5088,5.7513,5.5088,5.635,40315,0
1986-05-19,5.7513,5.7513,5.635,5.7513,41552,0
1986-05-20,5.7513,5.7513,5.635,5.635,41655,0
1986-05-21,5.635,5.7513,5.5088,5.635,233743,0
1986-05-22,5.635,5.8677,5.5088,5.7513,129090,0
1986-05-23,5.7513,6.1101,5.7513,5.9938,186623,0
1986-05-27,5.8677,5.8677,5.635,5.635,415417,0
1986-05-28,5.8677,5.8677,5.635,5.8677,288493,0
1986-05-29,5.7513,5.9938,5.7513,5.9938,143112,0
1986-05-30,5.8677,5.9938,5.8677,5.9938,310763,0
1986-06-02,5.9938,5.9938,5.635,5.8677,165589,0
1986-06-03,5.8677,5.8677,5.7513,5.7513,194871,0
1986-06-04,5.635,5.7513,5.635,5.635,530588,0
1986-06-05,5.635,5.7513,5.5088,5.635,65679,0
1986-06-06,5.635,5.7513,5.635,5.635,11445,0
1986-06-09,5.5088,5.635,5.5088,5.5088,90425,0
1986-06-10,5.5088,5.635,5.5088,5.5088,30417,0
1986-06-11,5.5088,5.635,5.5088,5.635,50934,0
1986-06-12,5.5088,5.635,5.5088,5.5088,15053,0
1986-06-13,5.5088,5.7513,5.5088,5.635,86301,0
1986-06-16,5.7513,6.1101,5.635,5.7513,78981,0
1986-06-17,5.8677,5.8677,5.635,5.635,58461,0
1986-06-18,5.635,5.8677,5.635,5.7513,48357,0
1986-06-19,5.635,5.7513,5.5088,5.635,164969,0
1986-06-20,5.7513,5.7513,5.5088,5.5088,228174,0
1986-06-23,5.5088,5.5088,5.1499,5.3924,82280,0
1986-06-24,5.276,5.276,5.0336,5.1499,167962,0
1986-06-25,5.1499,5.276,4.9075,5.0336,85063,0
1986-06-26,4.9075,5.1499,4.9075,4.9075,55986,0
1986-06-27,4.7912,5.1499,4.7912,5.1499,163526,0
1986-06-30,5.0336,5.276,5.0336,5.276,62379,0
1986-07-01,5.1499,5.276,5.0336,5.1499,37015,0
1986-07-02,5.1499,5.276,5.1499,5.1499,7836,0
1986-07-03,5.1499,5.276,5.1499,5.1499,61348,0
1986-07-07,5.0336,5.0336,4.9075,4.9075,76610,0
1986-07-08,4.9075,5.0336,4.7912,4.9075,64957,0
1986-07-09,4.9075,5.0336,4.9075,4.9075,27839,0
1986-07-10,5.0336,5.0336,4.6747,4.7912,156824,0
1986-07-11,4.7912,4.7912,4.5486,4.5486,141050,0
1986-07-14,4.5486,4.6747,4.4322,4.5486,173838,0
1986-07-15,4.4322,4.5486,4.4322,4.5486,95167,0
1986-07-16,4.4322,4.5486,4.316,4.4322,247250,0
1986-07-17,4.4322,4.4322,4.316,4.316,22580,0
1986-07-18,4.1898,4.316,4.0734,4.0734,123934,0
1986-07-21,4.1898,4.1898,4.0734,4.0734,176622,0
1986-07-22,4.0734,4.1898,4.0734,4.1898,144038,0
1986-07-23,4.0734,4.1898,3.8309,3.9571,785365,0
1986-07-24,3.9571,3.9571,3.5982,3.5982,389846,0
1986-07-25,3.7146,3.8309,3.5982,3.8309,78053,0
1986-07-28,3.8309,3.9571,3.5982,3.5982,375515,0
1986-07-29,3.5982,3.9571,3.5982,3.9571,142493,0
1986-07-30,3.8309,3.9571,3.7146,3.8309,101870,0
1986-07-31,3.7146,3.8309,3.5982,3.5982,284471,0
1986-08-01,3.7146,3.7146,3.5982,3.5982,92177,0
1986-08-04,3.5982,3.9571,3.5982,3.8309,87537,0
1986-08-05,4.316,4.4322,4.0734,4.1898,208070,0
1986-08-06,4.0734,4.0734,3.8309,3.9571,151567,0
1986-08-07,3.9571,3.9571,3.8309,3.8309,68256,0
1986-08-08,3.7243,3.9668,3.7243,3.7243,334065,0
1986-08-11,3.7243,3.8408,3.608,3.7243,81145,0
1986-08-12,3.8408,3.9668,3.8408,3.9668,30313,0
1986-08-13,3.8408,4.0832,3.8408,3.9668,70422,0
1986-08-14,4.0832,4.0832,3.9668,4.0832,71762,0
1986-08-15,4.0832,4.442,3.9668,4.3257,151979,0
1986-08-18,4.3257,4.3257,4.0832,4.3257,130946,0
1986-08-19,4.1995,4.1995,4.0832,4.1995,131152,0
1986-08-20,4.0832,4.1995,3.9668,4.0832,26807,0
1986-08-21,4.1995,4.1995,3.8408,3.9668,64029,0
1986-08-22,3.9668,4.0832,3.8408,3.9668,347366,0
1986-08-25,3.9668,4.0832,3.9668,3.9668,307568,0
1986-08-26,3.9668,4.3257,3.9668,4.3257,719270,0
1986-08-27,4.3257,4.3257,4.0832,4.3257,469136,0
1986-08-28,4.3257,4.3257,4.0832,4.1995,148164,0
1986-08-29,4.1995,4.1995,4.0832,4.1995,29694,0
1986-09-02,4.0832,4.1995,3.8408,4.0832,224050,0
1986-09-03,3.8408,4.0832,3.8408,3.9668,98261,0
1986-09-04,4.0832,4.5681,3.9668,4.442,275501,0
1986-09-05,4.3257,4.442,4.3257,4.3257,193016,0
1986-09-08,4.3257,4.442,4.1995,4.442,115479,0
1986-09-09,4.442,4.442,4.3257,4.3257,122284,0
1986-09-10,4.1995,4.442,4.1995,4.442,56502,0
1986-09-11,4.1995,4.3257,4.0832,4.0832,141358,0
1986-09-12,4.1995,4.3257,3.9668,4.0832,221885,0
1986-09-15,4.0832,4.1995,4.0832,4.0832,77227,0
1986-09-16,4.1995,4.1995,3.9668,4.0832,120739,0
1986-09-17,4.0832,4.1995,3.9668,4.0832,50729,0
1986-09-18,4.0832,4.3257,4.0832,4.0832,217350,0
1986-09-19,4.0832,4.1995,4.0832,4.0832,96095,0
1986-09-22,4.0832,4.3257,4.0832,4.3257,67226,0
1986-09-23,4.3257,4.3257,4.1995,4.3257,92384,0
1986-09-24,4.3257,4.442,4.1995,4.1995,34851,0
1986-09-25,4.1995,4.1995,4.0832,4.1995,40005,0
1986-09-26,4.1995,4.3257,4.0832,4.0832,159403,0
1986-09-29,4.0832,4.1995,4.0832,4.1995,79701,0
1986-09-30,4.0832,4.3257,4.0832,4.1995,59288,0
1986-10-01,4.3257,4.3257,4.1995,4.1995,31860,0
1986-10-02,4.3257,4.3257,4.0832,4.3257,84342,0
1986-10-03,4.3257,4.3257,4.1995,4.1995,48255,0
1986-10-06,4.0832,4.3257,4.0832,4.0832,85682,0
1986-10-07,4.0832,4.3257,4.0832,4.1995,555849,0
1986-10-08,4.1995,4.442,4.1995,4.3257,165589,0
1986-10-09,4.3257,4.442,4.1995,4.442,45058,0
1986-10-10,4.3257,4.442,4.1995,4.3257,84856,0
1986-10-13,4.3257,4.3257,4.1995,4.3257,13094,0
1986-10-14,4.3257,4.3257,4.0832,4.1995,56502,0
1986-10-15,4.1995,4.1995,4.0832,4.1995,412942,0
1986-10-16,4.0832,4.1995,4.0832,4.0832,20004,0
1986-10-17,4.1995,4.1995,4.0832,4.1995,58875,0
1986-10-20,4.1995,4.3257,4.0832,4.1995,66504,0
1986-10-21,4.1995,4.1995,4.0832,4.0832,133214,0
1986-10-22,4.0832,4.0832,3.9668,4.0832,85166,0
1986-10-23,4.0832,4.0832,3.9668,4.0832,387475,0
1986-10-24,3.9668,4.1995,3.9668,3.9668,112798,0
1986-10-27,4.0832,4.1995,3.8408,3.9668,538319,0
1986-10-28,3.9668,3.9668,3.608,3.8408,114138,0
1986-10-29,3.8408,3.8408,3.608,3.7243,113417,0
1986-10-30,3.8408,3.8408,3.608,3.8408,58875,0
1986-10-31,3.7243,3.8408,3.7243,3.8408,153011,0
1986-11-03,3.8408,3.8408,3.608,3.608,141978,0
1986-11-04,3.7243,3.7243,3.4818,3.608,47223,0
1986-11-05,3.608,3.7243,3.4818,3.608,59802,0
1986-11-06,3.608,3.7243,3.608,3.7243,64236,0
1986-11-07,3.608,3.8408,3.608,3.8408,39285,0
1986-11-10,3.8408,3.8408,3.7243,3.7243,13815,0
1986-11-11,3.7243,3.8408,3.608,3.8408,205079,0
1986-11-12,3.7243,3.7243,3.608,3.7243,45160,0
1986-11-13,3.608,3.8408,3.608,3.7243,71660,0
1986-11-14,3.7243,3.8408,3.608,3.8408,95475,0
1986-11-17,3.7243,3.8408,3.608,3.7243,102179,0
1986-11-18,3.8408,3.8408,3.608,3.608,69699,0
1986-11-19,3.608,3.608,3.4818,3.4818,112901,0
1986-11-20,3.608,3.608,3.4818,3.608,315196,0
1986-11-21,3.608,3.7243,3.4818,3.7243,197964,0
1986-11-24,3.608,3.7243,3.608,3.7243,94033,0
1986-11-25,3.608,3.7243,3.608,3.608,24333,0
1986-11-26,3.608,3.7243,3.4818,3.7243,101560,0
1986-11-28,3.7243,3.7243,3.608,3.7243,32375,0
1986-12-01,3.7243,3.7243,3.608,3.608,131976,0
1986-12-02,3.7243,3.7243,3.4818,3.7243,71556,0
1986-12-03,3.608,3.7243,3.608,3.608,85476,0
1986-12-04,3.608,3.7243,3.608,3.608,35572,0
1986-12-05,3.7243,3.7243,3.4818,3.7243,232196,0
1986-12-08,3.608,3.608,3.4818,3.4818,211059,0
1986-12-09,3.4818,3.608,3.4818,3.4818,32789,0
1986-12-10,3.4818,3.7243,3.4818,3.4818,417789,0
1986-12-11,3.4818,3.608,3.3655,3.608,169507,0
1986-12-12,3.4818,3.608,3.3655,3.608,23405,0
1986-12-15,3.608,3.608,3.4818,3.608,142391,0
1986-12-16,3.4818,3.608,3.4818,3.608,61142,0
1986-12-17,3.4818,3.608,3.3655,3.4818,68669,0
1986-12-18,3.4818,3.608,3.2394,3.4818,766702,0
1986-12-19,3.3655,3.4818,3.3655,3.4818,326435,0
1986-12-22,3.608,3.8408,3.3655,3.608,457279,0
1986-12-23,3.4818,3.7243,3.4818,3.608,485632,0
1986-12-24,3.4818,3.7243,3.4818,3.608,227041,0
1986-12-26,3.7243,3.7243,3.608,3.7243,52275,0
1986-12-29,3.7243,4.3257,3.608,3.7243,268079,0
1986-12-30,3.8408,3.8408,3.608,3.7243,240340,0
1986-12-31,3.7243,3.8408,3.608,3.8408,312309,0
1987-01-02,3.7243,3.9668,3.7243,3.9668,78154,0
1987-01-05,3.9668,3.9668,3.7243,3.9668,141153,0
1987-01-06,3.8408,3.9668,3.7243,3.8408,268386,0
1987-01-07,3.8408,3.9668,3.7243,3.8408,54132,0
1987-01-08,3.7243,4.0832,3.7243,4.0832,405930,0
1987-01-09,4.0832,4.5681,3.9668,4.442,657510,0
1987-01-12,4.5681,5.1598,4.5681,5.0434,826194,0
1987-01-13,5.0434,5.2859,4.927,5.0434,541001,0
1987-01-14,5.0434,5.1598,4.927,5.0434,568323,0
1987-01-15,4.927,5.2859,4.927,5.0434,186830,0
1987-01-16,5.0434,5.1598,4.6845,4.8008,263953,0
1987-01-19,4.8008,4.8008,4.5681,4.5681,75371,0
1987-01-20,4.5681,4.8008,4.5681,4.6845,170229,0
1987-01-21,4.6845,4.927,4.5681,4.5681,179920,0
1987-01-22,4.5681,4.6845,4.442,4.5681,109809,0
1987-01-23,4.6845,5.0434,4.5681,4.8008,254674,0
1987-01-26,4.6845,4.8008,4.5681,4.6845,28560,0
1987-01-27,4.6845,4.8008,4.442,4.5681,382937,0
1987-01-28,4.5681,4.927,4.442,4.927,359224,0
1987-01-29,4.927,5.0434,4.8008,4.927,115893,0
1987-01-30,4.927,5.0434,4.927,5.0434,222608,0
1987-02-02,5.0434,5.6446,4.927,5.4022,459547,0
1987-02-03,5.5283,5.5283,5.4022,5.4022,238590,0
1987-02-04,5.4022,5.761,5.4022,5.761,846815,0
1987-02-05,5.8872,6.246,5.8872,6.1295,1051689,0
1987-02-06,6.0035,6.1295,5.8872,6.1295,568428,0
1987-02-09,6.0035,6.0035,5.6446,5.8872,180333,0
1987-02-10,5.761,5.8872,5.6446,5.8872,211987,0
1987-02-11,6.0035,6.0035,5.761,5.8872,321384,0
1987-02-12,5.8872,5.8872,5.6446,5.6446,274781,0
1987-02-13,5.761,5.761,5.2859,5.2859,173940,0
1987-02-17,5.2859,5.6446,5.2859,5.6446,217142,0
1987-02-18,5.6446,5.761,5.5283,5.6446,286328,0
1987-02-19,5.6446,5.6446,5.1598,5.5283,208998,0
1987-02-20,5.5283,5.6446,5.2859,5.6446,176209,0
1987-02-23,5.6446,5.6446,5.2859,5.4022,66710,0
1987-02-24,5.5283,5.5283,5.2859,5.2859,51862,0
1987-02-25,5.4022,5.5283,5.2859,5.5283,127543,0
1987-02-26,5.5283,5.5283,5.1598,5.1598,205696,0
1987-02-27,5.1598,5.4022,5.1598,5.2859,99291,0
1987-03-02,5.2859,5.4022,5.1598,5.2859,170125,0
1987-03-03,5.2859,5.5283,5.1598,5.5283,545640,0
1987-03-04,5.5283,5.5283,5.4022,5.4022,174765,0
1987-03-05,5.5283,5.761,5.2859,5.5283,229515,0
1987-03-06,5.4022,5.6446,5.4022,5.6446,94653,0
1987-03-09,5.6446,5.6446,5.4022,5.6446,98261,0
1987-03-10,5.6446,5.6446,5.4022,5.5283,237042,0
1987-03-11,5.5283,5.5283,5.4022,5.5283,93517,0
1987-03-12,5.6446,5.761,5.5283,5.5283,224877,0
1987-03-13,5.6446,5.761,5.5283,5.5283,140020,0
1987-03-16,5.6446,5.6446,5.5283,5.6446,53099,0
1987-03-17,5.6446,6.1295,5.2859,6.1295,478621,0
1987-03-18,6.3623,6.8474,6.3623,6.3623,1061998,0
1987-03-19,6.3623,6.7213,6.3623,6.7213,319115,0
1987-03-20,6.7213,6.7213,6.1295,6.246,328188,0
1987-03-23,6.1295,6.7213,6.1295,6.6048,137956,0
1987-03-24,6.6048,6.7213,6.4884,6.7213,223432,0
1987-03-25,6.7213,6.7213,6.4884,6.6048,211987,0
1987-03-26,6.6048,6.6048,6.4884,6.6048,470270,0
1987-03-27,6.6048,6.6048,6.4884,6.6048,188686,0
1987-03-30,6.3623,6.6048,6.246,6.6048,123521,0
1987-03-31,6.4884,6.6048,6.246,6.4884,137544,0
1987-04-01,6.3623,6.6048,6.246,6.4884,173528,0
1987-04-02,6.6048,6.8474,6.6048,6.8474,373968,0
1987-04-03,6.9636,6.9636,6.7213,6.8474,244465,0
1987-04-06,6.8474,6.9636,6.7213,6.9636,300660,0
1987-04-07,6.9636,7.3226,6.8474,7.2061,360977,0
1987-04-08,7.2061,7.5649,7.0898,7.2061,202604,0
1987-04-09,7.2061,7.3226,6.9636,7.0898,340354,0
1987-04-10,7.0898,7.2061,7.0898,7.2061,119190,0
1987-04-13,7.2061,7.2061,6.6048,6.6048,619052,0
1987-04-14,6.6048,6.6048,6.0035,6.246,190129,0
1987-04-15,6.246,6.7213,6.246,6.7213,137544,0
1987-04-16,6.6048,6.7213,6.3623,6.3623,214873,0
1987-04-20,6.4884,6.4884,6.0035,6.3623,252199,0
1987-04-21,6.3623,6.7213,6.246,6.7213,98982,0
1987-04-22,6.7213,6.7213,6.3623,6.4884,127234,0
1987-04-23,6.6048,6.7213,6.3623,6.7213,82589,0
1987-04-24,6.7213,6.7213,6.3623,6.3623,61556,0
1987-04-27,6.246,6.4884,6.1295,6.4884,267355,0
1987-04-28,6.4884,6.4884,6.3623,6.4884,75783,0
1987-04-29,6.3623,6.6048,6.246,6.3623,371700,0
1987-04-30,6.3623,6.4884,6.246,6.3623,112695,0
1987-05-01,6.4884,6.4884,6.246,6.3623,56606,0
1987-05-04,6.3623,6.4884,6.246,6.3623,31344,0
1987-05-05,6.246,6.6048,6.246,6.4884,119295,0
1987-05-06,6.6048,6.9636,6.4884,6.9636,281790,0
1987-05-07,7.0898,7.9239,6.9636,7.6911,852692,0
1987-05-08,7.6911,7.6911,7.2061,7.4486,147959,0
1987-05-11,7.5649,7.6911,7.3226,7.3226,199717,0
1987-05-12,7.0898,7.2061,7.0898,7.0898,2938539,0
1987-05-13,7.2061,7.2061,7.0898,7.2061,784641,0
1987-05-14,7.3226,7.3226,7.2061,7.3226,348294,0
1987-05-15,7.0898,7.2061,6.8474,7.0898,672668,0
1987-05-18,7.0898,7.0898,6.7213,7.0898,495118,0
1987-05-19,7.0898,7.0898,6.8474,6.8474,153011,0
1987-05-20,6.7213,6.8474,6.4884,6.4884,383557,0
1987-05-21,6.4884,6.7213,6.4884,6.4884,168683,0
1987-05-22,6.4884,6.8474,6.4884,6.8474,135586,0
1987-05-26,6.8474,6.9636,6.8474,6.9636,52068,0
1987-05-27,6.8474,6.9636,6.7213,6.9636,111458,0
1987-05-28,6.8474,6.8474,6.6048,6.7213,163319,0
1987-05-29,6.6048,6.7213,6.6048,6.7213,129811,0
1987-06-01,6.7213,6.8474,6.6048,6.8474,264571,0
1987-06-02,6.8474,6.8474,6.6048,6.7213,71349,0
1987-06-03,6.7213,6.8474,6.7213,6.8474,78053,0
1987-06-04,6.8474,7.0898,6.8474,6.9636,125172,0
1987-06-05,6.9636,7.0898,6.8474,6.9636,89909,0
1987-06-08,6.8474,7.0898,6.8474,7.0898,312514,0
1987-06-09,6.9636,7.0898,6.9636,7.0898,141978,0
1987-06-10,6.9636,6.9636,6.8474,6.9636,151360,0
1987-06-11,6.9636,7.0898,6.8474,7.0898,169507,0
1987-06-12,6.9636,7.2061,6.9636,7.0898,388300,0
1987-06-15,7.0898,7.4486,7.0898,7.2061,579563,0
1987-06-16,7.2061,7.4486,7.2061,7.4486,408613,0
1987-06-17,7.4486,7.9239,7.3226,7.8076,743193,0
1987-06-18,7.6911,7.6911,7.5649,7.6911,371802,0
1987-06-19,7.6911,7.8076,7.5649,7.8076,311382,0
1987-06-22,8.0499,8.2827,7.9239,8.2827,626270,0
1987-06-23,8.884,8.884,8.4089,8.6513,1288834,0
1987-06-24,8.6513,8.6513,8.4089,8.4089,280346,0
1987-06-25,8.2827,8.5251,7.9239,8.1663,698136,0
1987-06-26,8.1663,8.4089,7.9239,8.4089,309527,0
1987-06-29,8.6513,8.884,8.5251,8.7676,685453,0
1987-06-30,8.7676,8.7676,8.5251,8.7676,474496,0
1987-07-01,8.6513,8.7676,8.6513,8.6513,344170,0
1987-07-02,8.6513,8.7676,8.6513,8.7676,327362,0
1987-07-06,8.7676,8.7676,8.6513,8.7676,505532,0
1987-07-07,8.7676,9.4854,8.7676,9.4854,1546600,0
1987-07-08,9.611,10.688,9.611,10.087,1773434,0
1987-07-09,10.087,10.213,9.728,9.728,783199,0
1987-07-10,9.611,9.844,9.4854,9.4854,568117,0
1987-07-13,9.611,9.844,9.4854,9.844,383041,0
1987-07-14,9.844,9.844,9.4854,9.728,558115,0
1987-07-15,9.611,9.728,9.4854,9.611,434388,0
1987-07-16,9.611,9.844,9.611,9.844,441812,0
1987-07-17,9.844,10.328,9.728,9.844,352830,0
1987-07-20,9.844,10.213,9.844,10.087,236630,0
1987-07-21,10.087,10.213,9.611,9.728,121872,0
1987-07-22,9.611,9.611,8.7676,9.0102,595543,0
1987-07-23,8.884,9.2523,8.7676,9.0102,726593,0
1987-07-24,9.0102,9.1265,8.7676,9.0102,225493,0
1987-07-27,8.884,9.3691,8.884,9.2523,591317,0
1987-07-28,9.3691,10.328,9.3691,10.213,383454,0
1987-07-29,10.328,10.328,9.728,10.087,722881,0
1987-07-30,10.087,10.213,9.844,10.087,530276,0
1987-07-31,10.087,10.087,9.611,9.971,551827,0
1987-08-03,10.328,10.815,10.328,10.571,1103242,0
1987-08-04,10.688,10.815,10.087,10.446,837639,0
1987-08-05,10.446,10.571,10.328,10.571,318703,0
1987-08-06,10.446,10.571,9.971,10.213,349531,0
1987-08-07,10.087,10.213,9.971,10.087,131771,0
1987-08-10,9.971,10.328,9.971,10.328,231990,0
1987-08-11,10.328,10.446,9.971,10.213,386545,0
1987-08-12,10.087,10.087,9.611,9.844,508626,0
1987-08-13,9.728,9.844,9.4854,9.611,656583,0
1987-08-14,9.4854,9.611,9.2523,9.2523,567500,0
1987-08-17,9.2523,9.3691,8.884,9.0102,322620,0
1987-08-18,8.884,9.0102,8.5251,8.7676,809902,0
1987-08-19,8.7676,8.884,8.6513,8.7676,395105,0
1987-08-20,8.884,9.4854,8.7676,9.4854,1381630,0
1987-08-21,9.4854,9.611,9.2523,9.4854,187551,0
1987-08-24,9.3691,9.3691,8.884,9.1265,173735,0
1987-08-25,9.0102,9.1265,8.7676,9.0102,169612,0
1987-08-26,9.0102,9.0102,8.6513,8.884,293028,0
1987-08-27,8.7676,9.1265,8.7676,9.0102,473157,0
1987-08-28,9.0102,9.0102,8.7676,8.7676,123934,0
1987-08-31,8.884,9.1265,8.884,9.0102,403353,0
1987-09-01,9.1265,9.2523,9.0102,9.0102,372317,0
1987-09-02,9.1265,9.1265,8.884,9.0102,251890,0
1987-09-03,9.0102,9.1265,8.884,9.0102,193530,0
1987-09-04,8.884,9.0102,8.7676,8.884,69288,0
1987-09-08,8.7676,8.7676,8.1663,8.5251,545433,0
1987-09-09,8.5251,8.884,8.5251,8.6513,252714,0
1987-09-10,8.7676,8.7676,8.5251,8.7676,394384,0
1987-09-11,8.6513,8.7676,8.5251,8.7676,538217,0
1987-09-14,8.7676,8.7676,8.4089,8.6513,115377,0
1987-09-15,8.7676,9.0102,8.5251,8.6513,322518,0
1987-09-16,8.6513,9.0102,8.5251,8.884,199614,0
1987-09-17,8.884,9.1265,8.7676,9.0102,288698,0
1987-09-18,8.884,9.1265,8.884,9.0102,395311,0
1987-09-21,8.884,9.1265,8.6513,8.884,132493,0
1987-09-22,8.884,9.0102,8.7676,9.0102,165691,0
1987-09-23,9.0102,9.1265,8.7676,9.1265,377061,0
1987-09-24,9.0102,9.1265,8.884,8.884,73618,0
1987-09-25,8.884,9.0102,8.884,8.884,114656,0
1987-09-28,9.0102,9.4854,8.884,9.3691,353037,0
1987-09-29,9.2523,9.3691,9.1265,9.1265,50317,0
1987-09-30,9.1265,9.2523,9.0102,9.0102,145072,0
1987-10-01,9.0102,9.3691,9.0102,9.3691,169094,0
1987-10-02,9.3691,9.3691,9.2523,9.3691,394796,0
1987-10-05,9.2523,9.3691,9.1265,9.3691,235186,0
1987-10-06,9.2523,9.3691,8.7676,8.7676,470580,0
1987-10-07,8.7676,8.884,8.6513,8.884,342315,0
1987-10-08,8.7676,8.7676,8.4089,8.4089,120532,0
1987-10-09,8.5251,8.7676,8.2827,8.5251,260344,0
1987-10-12,8.4089,8.5251,7.6911,8.4089,273851,0
1987-10-13,8.4089,8.5251,8.2827,8.5251,123214,0
1987-10-14,8.4089,8.4089,7.9239,8.1663,206523,0
1987-10-15,8.0499,8.1663,7.6911,7.8076,370153,0
1987-10-16,7.8076,7.8076,7.4486,7.5649,478621,0
1987-10-19,7.4486,7.4486,5.8872,5.8872,643283,0
1987-10-20,5.5283,6.3623,4.0832,5.4022,924144,0
1987-10-21,5.5283,6.4884,5.5283,6.1295,553167,0
1987-10-22,4.8008,5.6446,4.8008,5.6446,634209,0
1987-10-23,5.2859,5.6446,5.0434,5.5283,445214,0
1987-10-26,5.0434,5.4022,4.927,5.0434,605649,0
1987-10-27,4.8008,5.0434,4.5681,4.6845,716075,0
1987-10-28,4.6845,4.8008,4.3257,4.6845,246630,0
1987-10-29,4.5681,5.4022,4.5681,5.2859,277976,0
1987-10-30,5.6446,6.1295,5.6446,5.6446,208171,0
1987-11-02,5.761,5.761,5.5283,5.761,187036,0
1987-11-03,5.6446,5.6446,4.8008,5.1598,150535,0
1987-11-04,5.2859,5.4022,5.1598,5.4022,52275,0
1987-11-05,5.4022,5.4022,5.1598,5.2859,129192,0
1987-11-06,5.2859,5.4022,5.0434,5.1598,207656,0
1987-11-09,5.0434,5.0434,4.5681,4.927,406137,0
1987-11-10,4.927,4.927,4.6845,4.6845,122594,0
1987-11-11,4.6845,5.1598,4.6845,5.0434,109086,0
1987-11-12,5.0434,5.1598,4.6845,4.8008,450885,0
1987-11-13,4.6845,4.6845,4.3257,4.3257,903318,0
1987-11-16,4.5681,4.6845,4.1995,4.442,408922,0
1987-11-17,4.442,4.442,4.1995,4.3257,317672,0
1987-11-18,4.442,4.5681,4.1995,4.5681,164869,0
1987-11-19,4.5681,4.5681,4.1995,4.3257,224359,0
1987-11-20,3.9668,4.1995,3.8408,4.0832,385001,0
1987-11-23,4.1995,4.442,4.0832,4.3257,268491,0
1987-11-24,4.1995,4.442,4.0832,4.3257,660605,0
1987-11-25,4.3257,5.0434,4.3257,4.927,878572,0
1987-11-27,4.5681,5.0434,4.442,5.0434,207656,0
1987-11-30,4.8008,4.8008,4.0832,4.442,263747,0
1987-12-01,4.3257,4.5681,4.3257,4.442,175487,0
1987-12-02,4.3257,4.442,4.3257,4.3257,488209,0
1987-12-03,4.3257,4.3257,4.0832,4.0832,458824,0
1987-12-04,3.9668,4.3257,3.9668,4.0832,140328,0
1987-12-07,3.9668,4.0832,3.8408,4.0832,806191,0
1987-12-08,4.0832,4.1995,3.9668,4.1995,1013331,0
1987-12-09,4.1995,4.3257,4.0832,4.0832,232402,0
1987-12-10,4.0832,4.442,4.0832,4.3257,222092,0
1987-12-11,4.3257,4.6845,4.1995,4.5681,124965,0
1987-12-14,4.6845,4.8008,4.3257,4.442,434491,0
1987-12-15,4.442,4.5681,4.1995,4.3257,298803,0
1987-12-16,4.3257,4.6845,4.1995,4.5681,325612,0
1987-12-17,4.5681,4.5681,4.0832,4.1995,1103242,0
1987-12-18,4.3257,4.5681,4.1995,4.5681,393454,0
1987-12-21,4.3257,4.5681,4.0832,4.1995,298494,0
1987-12-22,4.1995,4.5681,4.1995,4.442,694011,0
1987-12-23,4.442,5.0434,4.442,5.0434,573995,0
1987-12-24,4.927,5.1598,4.8008,4.927,131667,0
1987-12-28,4.8008,4.8008,4.442,4.5681,249105,0
1987-12-29,4.5681,4.8008,4.5681,4.6845,96714,0
1987-12-30,4.6845,5.0434,4.6845,4.927,273645,0
1987-12-31,4.8008,5.0434,4.8008,5.0434,167445,0
1988-01-04,4.927,5.5283,4.927,5.5283,484499,0
1988-01-05,5.6446,5.761,5.2859,5.5283,290762,0
1988-01-06,5.5283,5.5283,5.1598,5.2859,175694,0
1988-01-07,5.2859,6.0035,5.0434,5.8872,675864,0
1988-01-08,6.0035,6.3623,5.6446,5.6446,1061998,0
1988-01-11,5.5283,5.5283,5.1598,5.5283,424490,0
1988-01-12,5.2859,5.2859,4.8008,5.0434,348604,0
1988-01-13,5.0434,5.1598,4.8008,5.0434,103830,0
1988-01-14,5.1598,5.1598,4.5681,4.8008,506562,0
1988-01-15,4.927,5.0434,4.8008,4.8008,323137,0
1988-01-18,4.927,5.0434,4.8008,4.927,71248,0
1988-01-19,5.0434,5.4022,5.0434,5.0434,293028,0
1988-01-20,5.1598,5.1598,4.8008,4.8008,215906,0
1988-01-21,5.0434,5.1598,4.927,5.0434,167343,0
1988-01-22,5.1598,5.4022,5.1598,5.2859,173735,0
1988-01-25,5.2859,5.6446,5.2859,5.6446,479447,0
1988-01-26,5.6446,5.6446,5.2859,5.4022,318393,0
1988-01-27,5.5283,5.761,5.2859,5.761,772992,0
1988-01-28,5.761,6.1295,5.761,5.8872,399332,0
1988-01-29,5.8872,6.1295,5.8872,6.0035,302206,0
1988-02-01,6.1295,6.1295,5.761,5.761,103623,0
1988-02-02,5.761,6.0035,5.5283,5.8872,539351,0
1988-02-03,6.0035,6.8474,5.8872,6.4884,1144484,0
1988-02-04,6.7213,6.8474,6.4884,6.6048,499758,0
1988-02-05,6.4884,6.6048,6.4884,6.4884,91971,0
1988-02-08,6.6048,6.7213,6.0035,6.7213,128780,0
1988-02-09,6.7213,6.8474,6.4884,6.6048,353863,0
1988-02-10,6.6048,6.8474,6.4884,6.7213,330560,0
1988-02-11,6.6048,6.7213,6.6048,6.7213,194871,0
1988-02-12,6.4884,6.6048,6.3623,6.3623,214873,0
1988-02-16,6.4884,6.6048,6.4884,6.6048,230134,0
1988-02-17,6.7213,7.0898,6.7213,6.8474,318599,0
1988-02-18,6.8474,7.2061,6.8474,7.0898,255601,0
1988-02-19,6.9636,7.0898,6.8474,7.0898,272408,0
1988-02-22,7.0898,7.2061,6.8474,7.0898,220855,0
1988-02-23,7.0898,7.3226,6.9636,7.0898,285295,0
1988-02-24,7.2061,7.3226,6.9636,6.9636,476352,0
1988-02-25,7.0898,7.0898,6.9636,7.0898,251890,0
1988-02-26,6.8474,6.9636,6.6048,6.8474,463053,0
1988-02-29,6.8474,7.2061,6.8474,7.2061,499449,0
1988-03-01,7.2061,7.2061,6.9636,7.2061,423253,0
1988-03-02,7.0898,7.2061,6.8474,6.9636,231474,0
1988-03-03,6.8474,6.9636,6.6048,6.6048,183943,0
1988-03-04,6.7213,7.0898,6.7213,7.0898,565025,0
1988-03-07,6.9636,7.0898,6.8474,7.0898,59288,0
1988-03-08,7.0898,7.2061,6.9636,7.2061,120840,0
1988-03-09,7.0898,7.2061,7.0898,7.0898,334891,0
1988-03-10,7.2061,7.8076,7.0898,7.3226,454184,0
1988-03-11,7.4486,7.5649,7.3226,7.4486,227041,0
1988-03-14,7.3226,7.5649,7.3226,7.5649,133419,0
1988-03-15,7.5649,7.5649,7.4486,7.5649,302721,0
1988-03-16,7.4486,7.5649,7.3226,7.4486,152804,0
1988-03-17,7.4486,7.5649,7.3226,7.5649,419646,0
1988-03-18,7.5649,7.5649,7.3226,7.3226,559767,0
1988-03-21,7.4486,7.5649,7.2061,7.3226,281275,0
1988-03-22,7.3226,7.4486,7.3226,7.3226,188479,0
1988-03-23,7.2061,7.2061,6.9636,7.2061,212916,0
1988-03-24,6.9636,6.9636,6.7213,6.7213,473775,0
1988-03-25,6.7213,6.8474,6.7213,6.8474,171259,0
1988-03-28,6.6048,6.7213,6.3623,6.6048,255291,0
1988-03-29,6.8474,6.8474,6.7213,6.8474,106510,0
1988-03-30,6.7213,6.9636,6.4884,6.7213,243125,0
1988-03-31,6.7213,6.8474,6.6048,6.8474,217451,0
1988-04-04,6.7213,6.8474,6.6048,6.6048,129503,0
1988-04-05,6.7213,6.8474,6.6048,6.8474,99291,0
1988-04-06,6.8474,6.9636,6.7213,6.8474,143731,0
1988-04-07,6.9636,7.8076,6.8474,7.5649,1196038,0
1988-04-08,7.4486,7.9239,7.4486,7.8076,314579,0
1988-04-11,8.0499,8.2827,8.0499,8.1663,697000,0
1988-04-12,8.0499,8.1663,7.9239,8.1663,544403,0
1988-04-13,8.0499,8.1663,7.9239,8.1663,277254,0
1988-04-14,8.0499,8.1663,7.5649,7.8076,472126,0
1988-04-15,7.6911,7.6911,6.9636,7.2061,570799,0
1988-04-18,7.5649,7.6911,7.4486,7.4486,276945,0
1988-04-19,7.5649,7.5649,7.2061,7.2061,188375,0
1988-04-20,7.3226,7.3226,6.9636,7.2061,135380,0
1988-04-21,7.4486,7.4486,7.2061,7.3226,110221,0
1988-04-22,7.3226,7.5649,7.3226,7.5649,127440,0
1988-04-25,7.4486,7.8076,7.4486,7.8076,343035,0
1988-04-26,7.9239,8.0499,7.6911,7.9239,371287,0
1988-04-27,7.9239,7.9239,7.5649,7.8076,100220,0
1988-04-28,7.8076,7.8076,7.5649,7.5649,113211,0
1988-04-29,7.6911,7.6911,7.4486,7.5649,77227,0
1988-05-02,7.4486,7.4486,7.2061,7.3226,215493,0
1988-05-03,7.4486,7.6911,7.4486,7.4486,135276,0
1988-05-04,7.5649,7.5649,7.4486,7.5649,76092,0
1988-05-05,7.4486,7.5649,7.3226,7.4486,65782,0
1988-05-06,7.3226,7.6911,7.3226,7.5649,183943,0
1988-05-09,7.4486,7.5649,7.4486,7.4486,39903,0
1988-05-10,7.4486,7.6911,7.4486,7.6911,93931,0
1988-05-11,7.5649,7.5649,7.4486,7.4486,60937,0
1988-05-12,7.4486,7.4486,7.3226,7.3226,170024,0
1988-05-13,7.4486,7.4486,7.3226,7.3226,96095,0
1988-05-16,7.4486,7.5649,7.3226,7.5649,58977,0
1988-05-17,7.4486,7.5649,7.3226,7.3226,253850,0
1988-05-18,7.3226,7.4486,7.2061,7.2061,230546,0
1988-05-19,7.2061,7.3226,7.0898,7.0898,264262,0
1988-05-20,7.2061,7.2061,7.0898,7.2061,79599,0
1988-05-23,7.0898,7.2061,6.9636,6.9636,72586,0
1988-05-24,7.0898,7.0898,6.9636,7.0898,45058,0
1988-05-25,7.2061,7.3226,7.0898,7.2061,53513,0
1988-05-26,7.2061,7.2061,7.0898,7.2061,70215,0
1988-05-27,7.0898,7.3226,7.0898,7.2061,83619,0
1988-05-31,7.2061,7.5649,7.2061,7.5649,183117,0
1988-06-01,7.3226,7.5649,7.3226,7.5649,368503,0
1988-06-02,7.4486,7.4486,6.7213,7.2061,1646098,0
1988-06-03,7.0898,7.2061,6.9636,7.2061,137648,0
1988-06-06,7.2061,7.2061,6.8474,7.0898,525020,0
1988-06-07,7.0898,7.0898,6.8474,6.9636,260758,0
1988-06-08,6.9636,6.9636,6.6048,6.9636,231061,0
1988-06-09,6.9636,6.9636,6.6048,6.7213,304990,0
1988-06-10,6.7213,6.9636,6.7213,6.8474,112695,0
1988-06-13,6.8474,6.8474,6.6048,6.7213,205079,0
1988-06-14,6.7213,7.2061,6.7213,7.0898,287049,0
1988-06-15,7.0898,7.2061,6.8474,7.0898,328292,0
1988-06-16,6.9636,7.0898,6.7213,6.7213,413766,0
1988-06-17,6.8474,6.8474,6.4884,6.4884,279418,0
1988-06-20,6.4884,6.6048,6.4884,6.4884,127852,0
1988-06-21,6.4884,6.4884,6.0035,6.3623,347159,0
1988-06-22,6.3623,6.6048,6.3623,6.6048,148680,0
1988-06-23,6.6048,6.6048,6.3623,6.4884,321796,0
1988-06-24,6.3623,6.4884,6.3623,6.3623,68566,0
1988-06-27,6.3623,6.4884,6.246,6.246,176519,0
1988-06-28,6.246,6.3623,6.1295,6.3623,128575,0
1988-06-29,6.246,6.3623,6.0035,6.1295,154763,0
1988-06-30,6.0035,6.246,5.761,6.246,294472,0
1988-07-01,6.4884,6.6048,6.3623,6.4884,179302,0
1988-07-05,6.6048,6.7213,6.246,6.6048,162084,0
1988-07-06,6.6048,6.7213,6.4884,6.4884,214668,0
1988-07-07,6.3623,6.4884,6.246,6.3623,79906,0
1988-07-08,6.246,6.246,6.0035,6.1295,74133,0
1988-07-11,6.246,6.4884,6.1295,6.3623,51967,0
1988-07-12,6.4884,6.4884,6.246,6.3623,110221,0
1988-07-13,6.1295,6.246,5.8872,6.0035,174765,0
1988-07-14,6.0035,6.1295,5.761,5.8872,134348,0
1988-07-15,5.8872,6.1295,5.761,6.1295,203532,0
1988-07-18,6.1295,6.4884,5.8872,6.3623,184973,0
1988-07-19,6.3623,6.3623,6.1295,6.246,175694,0
1988-07-20,6.3623,6.3623,6.0035,6.246,337468,0
1988-07-21,6.246,6.246,5.8872,6.0035,96199,0
1988-07-22,6.0035,6.0035,5.761,6.0035,400879,0
1988-07-25,5.8872,5.8872,5.761,5.8872,209203,0
1988-07-26,5.761,5.8872,5.761,5.8872,244053,0
1988-07-27,5.761,6.0035,5.761,5.761,184044,0
1988-07-28,5.761,5.8872,5.761,5.761,121151,0
1988-07-29,5.761,6.246,5.761,6.246,226629,0
1988-08-01,6.246,6.246,5.8872,6.1295,89909,0
1988-08-02,6.1295,6.246,6.0035,6.0035,50213,0
1988-08-03,6.1295,6.246,6.1295,6.1295,138162,0
1988-08-04,6.246,6.246,6.0035,6.1295,282306,0
1988-08-05,6.1295,6.246,6.0035,6.0035,82486,0
1988-08-08,6.1295,6.7213,6.1295,6.7213,1243878,0
1988-08-09,6.7213,6.9636,6.4884,6.7213,234465,0
1988-08-10,6.6048,6.7213,6.3623,6.4884,230960,0
1988-08-11,6.4884,6.6048,6.3623,6.6048,511099,0
1988-08-12,6.6048,6.8474,6.4884,6.6048,451402,0
1988-08-15,6.6048,6.7213,6.3623,6.3623,117130,0
1988-08-16,6.3623,6.6048,6.3623,6.4884,104240,0
1988-08-17,6.4884,6.7213,6.3623,6.7213,404487,0
1988-08-18,6.6048,6.7213,6.6048,6.7213,453772,0
1988-08-19,6.6048,6.7213,6.6048,6.7213,32582,0
1988-08-22,6.6048,6.7213,6.3623,6.3623,72278,0
1988-08-23,6.4884,6.7213,6.3623,6.4884,354274,0
1988-08-24,6.4884,6.7213,6.4884,6.7213,257354,0
1988-08-25,6.6048,6.7213,6.4884,6.4884,157237,0
1988-08-26,6.3623,6.4884,6.3623,6.3623,150741,0
1988-08-29,6.4884,6.7213,6.3623,6.7213,480785,0
1988-08-30,6.6048,6.7213,6.6048,6.7213,50006,0
1988-08-31,6.7213,6.7213,6.4884,6.4884,54234,0
1988-09-01,6.4884,6.6048,6.3623,6.6048,120532,0
1988-09-02,6.4884,6.7213,6.4884,6.6048,38562,0
1988-09-06,6.4884,6.6048,6.1295,6.246,1621972,0
1988-09-07,6.1295,6.1295,5.8872,6.0035,489241,0
1988-09-08,5.8872,6.1295,5.8872,6.0035,230238,0
1988-09-09,6.0035,6.0035,5.8872,5.8872,141874,0
1988-09-12,5.8872,6.6048,5.8872,5.8872,233847,0
1988-09-13,6.0035,6.1295,5.8872,6.0035,181158,0
1988-09-14,6.0035,6.3623,5.8872,6.246,330766,0
1988-09-15,6.246,6.3623,6.0035,6.0035,107953,0
1988-09-16,6.0035,6.1295,5.8872,6.1295,172291,0
1988-09-19,6.0035,6.0035,5.8872,6.0035,88465,0
1988-09-20,5.8872,6.1295,5.8872,6.1295,126305,0
1988-09-21,6.0035,6.1295,6.0035,6.0035,125893,0
1988-09-22,6.0035,6.1295,5.8872,5.8872,154763,0
1988-09-23,6.0035,6.0035,5.761,5.8872,288081,0
1988-09-26,5.8872,6.246,5.8872,6.246,325095,0
1988-09-27,6.246,6.246,5.8872,5.8872,141874,0
1988-09-28,5.8872,6.0035,5.761,5.8872,29180,0
1988-09-29,5.8872,5.8872,5.761,5.8872,125068,0
1988-09-30,5.761,5.8872,5.761,5.8872,137544,0
1988-10-03,5.8872,6.0035,5.761,5.761,69389,0
1988-10-04,5.761,5.761,5.5283,5.5283,127337,0
1988-10-05,5.6446,5.6446,5.5283,5.6446,53409,0
1988-10-06,5.6446,5.6446,5.0434,5.6446,122491,0
1988-10-07,5.761,5.761,5.5283,5.761,178373,0
1988-10-10,5.6446,5.761,5.5283,5.6446,95683,0
1988-10-11,5.6446,5.761,5.5283,5.5283,83310,0
1988-10-12,5.6446,5.6446,5.2859,5.4022,253332,0
1988-10-13,5.2859,5.5283,5.2859,5.4022,198791,0
1988-10-14,5.4022,5.5283,5.2859,5.5283,39078,0
1988-10-17,5.4022,5.5283,5.4022,5.4022,95580,0
1988-10-18,5.4022,5.761,5.4022,5.761,141978,0
1988-10-19,5.6446,5.761,5.5283,5.6446,105169,0
1988-10-20,5.5283,6.0035,5.5283,6.0035,163011,0
1988-10-21,5.8872,6.0035,5.8872,6.0035,96508,0
1988-10-24,5.8872,6.0035,5.5283,5.6446,69082,0
1988-10-25,5.5283,5.6446,5.5283,5.6446,99498,0
1988-10-26,5.6446,5.6446,5.4022,5.5283,100116,0
1988-10-27,5.4022,5.5283,5.1598,5.2859,117232,0
1988-10-28,5.2859,5.5283,5.2859,5.5283,73310,0
1988-10-31,5.4022,5.5283,5.2859,5.4022,34745,0
1988-11-01,5.5283,5.5283,5.2859,5.4022,51450,0
1988-11-02,5.2859,5.4022,5.1598,5.2859,149299,0
1988-11-03,5.2859,5.2859,5.0434,5.1598,92590,0
1988-11-04,5.1598,5.1598,5.0434,5.0434,144038,0
1988-11-07,5.0434,5.1598,4.927,5.0434,201058,0
1988-11-08,5.0434,5.0434,4.927,5.0434,319940,0
1988-11-09,4.8008,4.927,4.6845,4.8008,253332,0
1988-11-10,4.8008,4.8008,4.6845,4.8008,256117,0
1988-11-11,4.8008,4.8008,4.6845,4.8008,74751,0
1988-11-14,4.6845,4.8008,4.6845,4.6845,153114,0
1988-11-15,4.8008,4.8008,4.6845,4.6845,196934,0
1988-11-16,4.8008,4.8008,4.6845,4.8008,71349,0
1988-11-17,4.8008,4.8008,4.6845,4.6845,77124,0
1988-11-18,4.6845,4.8008,4.5681,4.6845,87537,0
1988-11-21,4.6845,4.6845,4.3257,4.5681,105375,0
1988-11-22,4.5681,4.5681,4.442,4.5681,139092,0
1988-11-23,4.442,4.5681,4.442,4.442,27220,0
1988-11-25,4.5681,4.927,4.5681,4.927,323446,0
1988-11-28,4.8008,5.1598,4.8008,4.927,445626,0
1988-11-29,4.927,4.927,4.6845,4.6845,103830,0
1988-11-30,4.6845,4.927,4.6845,4.927,66195,0
1988-12-01,4.927,5.0434,4.8008,4.927,120326,0
1988-12-02,4.927,5.0434,4.927,5.0434,51656,0
1988-12-05,5.0434,5.1598,4.927,5.0434,45058,0
1988-12-06,5.0434,5.0434,4.927,5.0434,77948,0
1988-12-07,4.927,5.6446,4.8008,4.927,422736,0
1988-12-08,4.8008,4.927,4.6845,4.927,206627,0
1988-12-09,4.8008,5.1598,4.8008,5.1598,176107,0
1988-12-12,5.1598,5.2859,5.1598,5.2859,111149,0
1988-12-13,5.4022,5.5283,5.4022,5.4022,407890,0
1988-12-14,5.2859,5.5283,5.2859,5.5283,91045,0
1988-12-15,5.4022,5.4022,5.2859,5.4022,259828,0
1988-12-16,5.4022,5.6446,5.2859,5.6446,722984,0
1988-12-19,5.5283,5.6446,5.4022,5.6446,111562,0
1988-12-20,5.6446,5.6446,5.4022,5.4022,145793,0
1988-12-21,5.4022,5.5283,5.2859,5.4022,252199,0
1988-12-22,5.4022,5.5283,5.2859,5.4022,139709,0
1988-12-23,5.4022,5.6446,5.2859,5.6446,295092,0
1988-12-27,5.6446,5.761,5.5283,5.761,116304,0
1988-12-28,5.6446,5.761,5.4022,5.6446,174458,0
1988-12-29,5.6446,5.6446,5.5283,5.5283,123007,0
1988-12-30,5.5283,5.6446,5.4022,5.5283,176931,0
1989-01-03,5.5283,5.6446,5.4022,5.4022,418098,0
1989-01-04,5.4022,5.6446,5.4022,5.6446,172600,0
1989-01-05,5.5283,6.0035,5.5283,5.8872,199203,0
1989-01-06,6.0035,6.246,5.8872,6.246,229414,0
1989-01-09,6.246,6.246,5.8872,6.1295,155278,0
1989-01-10,6.1295,6.1295,5.761,5.8872,99909,0
1989-01-11,6.0035,6.1295,5.8872,6.1295,70008,0
1989-01-12,6.1295,6.1295,6.0035,6.0035,315507,0
1989-01-13,6.1295,6.1295,6.0035,6.0035,71660,0
1989-01-16,6.0035,6.4884,6.0035,6.1295,310145,0
1989-01-17,6.246,6.246,6.1295,6.1295,188891,0
1989-01-18,6.246,6.3623,6.1295,6.246,219823,0
1989-01-19,6.3623,6.4884,6.246,6.3623,248796,0
1989-01-20,6.3623,6.3623,6.1295,6.246,148061,0
1989-01-23,6.246,6.3623,6.0035,6.0035,302514,0
1989-01-24,6.1295,6.1295,5.761,5.8872,384278,0
1989-01-25,6.0035,6.0035,5.761,5.8872,82899,0
1989-01-26,5.761,5.8872,5.761,5.8872,105994,0
1989-01-27,6.0035,6.1295,5.8872,5.8872,175797,0
1989-01-30,6.0035,6.0035,5.761,5.8872,152907,0
1989-01-31,5.8872,5.8872,5.6446,5.761,187758,0
1989-02-01,5.5283,5.6446,5.4022,5.5283,215803,0
1989-02-02,5.6446,5.8872,5.6446,5.8872,93414,0
1989-02-03,5.8872,5.8872,5.761,5.761,125068,0
1989-02-06,5.8872,5.8872,5.761,5.761,211575,0
1989-02-07,5.761,5.8872,5.761,5.761,125378,0
1989-02-08,5.761,5.8872,5.761,5.8872,231783,0
1989-02-09,6.0035,6.0035,5.761,5.761,61658,0
1989-02-10,5.8872,5.8872,5.761,5.761,196418,0
1989-02-13,5.8872,6.0035,5.761,6.0035,150020,0
1989-02-14,5.8872,6.0035,5.8872,6.0035,115893,0
1989-02-15,6.0035,6.0035,5.8872,6.0035,143525,0
1989-02-16,6.0035,6.246,6.0035,6.1295,221575,0
1989-02-17,6.1295,6.3623,6.1295,6.246,100736,0
1989-02-21,6.246,6.246,6.1295,6.246,33612,0
1989-02-22,6.1295,6.1295,6.0035,6.1295,93104,0
1989-02-23,6.0035,6.1295,6.0035,6.1295,42170,0
1989-02-24,6.0035,6.0035,5.8872,5.8872,98982,0
1989-02-27,5.8872,6.1295,5.761,6.0035,85166,0
1989-02-28,6.0035,6.1295,6.0035,6.1295,65371,0
1989-03-01,6.0035,6.3623,6.0035,6.3623,208791,0
1989-03-02,6.3623,6.3623,6.246,6.246,84548,0
1989-03-03,6.246,6.6048,6.246,6.6048,345304,0
1989-03-06,6.6048,6.7213,6.4884,6.6048,327570,0
1989-03-07,6.6048,6.6048,6.4884,6.4884,151464,0
1989-03-08,6.4884,6.4884,6.246,6.246,111974,0
1989-03-09,6.246,6.4884,6.246,6.4884,141050,0
1989-03-10,6.3623,6.3623,6.1295,6.246,280346,0
1989-03-13,6.246,6.3623,6.1295,6.246,299216,0
1989-03-14,6.3623,6.3623,6.0035,6.0035,227453,0
1989-03-15,6.1295,6.246,6.0035,6.246,105479,0
1989-03-16,6.3623,6.4884,6.246,6.3623,442430,0
1989-03-17,6.0035,6.246,6.0035,6.0035,277976,0
1989-03-20,6.1295,6.1295,5.8872,6.0035,136306,0
1989-03-21,6.1295,6.3623,6.1295,6.246,550074,0
1989-03-22,6.246,6.246,6.0035,6.1295,97334,0
1989-03-23,6.0035,6.1295,5.8872,6.1295,271376,0
1989-03-27,6.1295,6.3623,6.1295,6.246,184664,0
1989-03-28,6.246,6.7213,6.246,6.4884,876510,0
1989-03-29,6.6048,6.8474,6.6048,6.8474,528319,0
1989-03-30,6.8474,6.8474,6.6048,6.7213,141050,0
1989-03-31,6.7213,6.7213,6.6048,6.7213,291896,0
1989-04-03,6.7213,6.7213,6.6048,6.7213,123832,0
1989-04-04,6.6048,6.6048,6.4884,6.6048,191055,0
1989-04-05,6.4884,6.7213,6.4884,6.6048,260447,0
1989-04-06,6.6048,6.7213,6.4884,6.6048,174147,0
1989-04-07,6.4884,6.7213,6.4884,6.6048,171052,0
1989-04-10,6.6048,6.7213,6.4884,6.4884,40624,0
1989-04-11,6.4884,6.9636,6.4884,6.7213,264160,0
1989-04-12,6.8474,6.9636,6.7213,6.9636,475425,0
1989-04-13,6.8474,7.2061,6.8474,7.2061,462537,0
1989-04-14,7.2061,7.2061,7.0898,7.2061,182397,0
1989-04-17,7.0898,7.2061,7.0898,7.2061,176415,0
1989-04-18,7.2061,7.3226,7.0898,7.2061,230238,0
1989-04-19,7.2061,7.4486,7.2061,7.4486,250034,0
1989-04-20,7.4486,7.4486,7.2061,7.3226,232093,0
1989-04-21,7.4486,7.5649,7.3226,7.4486,262923,0
1989-04-24,7.5649,7.6911,7.4486,7.5649,408613,0
1989-04-25,7.5649,7.8076,7.4486,7.4486,440884,0
1989-04-26,7.5649,7.5649,7.3226,7.4486,318804,0
1989-04-27,7.4486,7.5649,7.3226,7.4486,138576,0
1989-04-28,7.4486,7.4486,7.3226,7.3226,189200,0
1989-05-01,7.3226,7.4486,7.2061,7.3226,53306,0
1989-05-02,7.3226,7.3226,7.0898,7.0898,245497,0
1989-05-03,7.0898,7.2061,6.9636,7.0898,162084,0
1989-05-04,6.9636,7.0898,6.9636,7.0898,85372,0
1989-05-05,7.0898,7.2061,7.0898,7.2061,155382,0
1989-05-08,7.0898,7.0898,6.9636,6.9636,56296,0
1989-05-09,6.9636,7.0898,6.9636,7.0898,99498,0
1989-05-10,6.9636,6.9636,6.7213,6.7213,427378,0
1989-05-11,6.8474,7.0898,6.8474,6.8474,372009,0
1989-05-12,6.9636,7.2061,6.9636,7.2061,314990,0
1989-05-15,7.0898,7.2061,6.9636,7.0898,610907,0
1989-05-16,6.9636,7.2061,6.9636,6.9636,577088,0
1989-05-17,7.0898,7.0898,6.9636,6.9636,356543,0
1989-05-18,6.9636,7.3226,6.9636,7.0898,969202,0
1989-05-19,7.2061,7.6911,7.0898,7.5649,1323477,0
1989-05-22,7.4486,7.6911,7.4486,7.5649,774743,0
1989-05-23,7.5649,7.5649,7.4486,7.5649,175902,0
1989-05-24,7.5649,7.5649,7.4486,7.5649,224771,0
1989-05-25,7.5649,7.6911,7.4486,7.6911,356543,0
1989-05-26,7.6911,8.0499,7.5649,7.9239,629363,0
1989-05-30,8.1663,8.2827,7.6911,7.8076,310145,0
1989-05-31,7.6911,7.8076,7.6911,7.8076,171672,0
1989-06-01,7.8076,7.9239,7.8076,7.8076,107128,0
1989-06-02,7.9239,7.9239,7.6911,7.6911,71143,0
1989-06-05,7.6911,7.9239,7.6911,7.6911,54337,0
1989-06-06,7.8076,7.8076,7.5649,7.6911,97746,0
1989-06-07,7.6911,7.8076,7.5649,7.6911,126100,0
1989-06-08,7.6911,7.6911,7.4486,7.5649,193016,0
1989-06-09,7.4486,7.4486,7.3226,7.3226,155176,0
1989-06-12,7.3226,7.5649,7.3226,7.5649,120326,0
1989-06-13,7.4486,7.5649,7.4486,7.5649,75268,0
1989-06-14,7.4486,7.5649,7.4486,7.4486,24848,0
1989-06-15,7.4486,7.5649,7.4486,7.5649,205182,0
1989-06-16,7.4486,7.5649,7.4486,7.5649,237351,0
1989-06-19,7.5649,7.5649,7.3226,7.4486,196934,0
1989-06-20,7.5649,7.5649,7.2061,7.2061,103416,0
1989-06-21,7.2061,7.3226,7.0898,7.0898,171158,0
1989-06-22,7.0898,7.2061,7.0898,7.0898,117438,0
1989-06-23,7.2061,7.5649,7.2061,7.5649,194562,0
1989-06-26,7.5649,7.8076,7.5649,7.6911,217350,0
1989-06-27,7.6911,8.1663,7.6911,7.9239,592966,0
1989-06-28,8.0499,8.4089,8.0499,8.2827,697825,0
1989-06-29,8.1663,8.4089,8.0499,8.0499,194253,0
1989-06-30,8.0499,8.0499,7.8076,8.0499,216421,0
1989-07-03,7.9239,8.0499,7.8076,7.9239,112592,0
1989-07-05,7.9239,8.0499,7.8076,7.9239,359018,0
1989-07-06,8.0499,8.0499,7.8076,7.9239,129811,0
1989-07-07,7.8076,8.0499,7.8076,7.9239,151154,0
1989-07-10,7.9239,8.1663,7.9239,8.1663,199924,0
1989-07-11,8.2827,8.2827,8.1663,8.1663,201265,0
1989-07-12,8.1663,8.6513,8.1663,8.5251,571624,0
1989-07-13,8.5251,8.5251,8.4089,8.5251,171776,0
1989-07-14,8.4089,8.5251,8.2827,8.5251,172085,0
1989-07-17,8.4089,8.7676,8.2827,8.6513,385207,0
1989-07-18,8.6513,8.6513,8.4089,8.4089,111663,0
1989-07-19,8.4089,8.6513,8.4089,8.5251,214772,0
1989-07-20,8.5251,8.6513,8.1663,8.4089,1187686,0
1989-07-21,8.2827,8.2827,8.1663,8.2827,154454,0
1989-07-24,8.1663,8.2827,8.0499,8.0499,185901,0
1989-07-25,8.0499,8.0499,7.9239,8.0499,188067,0
1989-07-26,8.0499,8.0499,7.8076,8.0499,35470,0
1989-07-27,7.9239,8.1663,7.9239,8.1663,149092,0
1989-07-28,8.1663,8.1663,8.0499,8.1663,68153,0
1989-07-31,8.0499,8.1663,8.0499,8.1663,80320,0
1989-08-01,8.1663,8.2827,8.0499,8.1663,212606,0
1989-08-02,8.0499,8.5251,8.0499,8.5251,323652,0
1989-08-03,8.5251,8.5251,8.2827,8.5251,86095,0
1989-08-04,8.5251,8.5251,8.4089,8.4089,454391,0
1989-08-07,8.5251,8.7676,8.4089,8.6513,533783,0
1989-08-08,8.6513,8.6513,8.5251,8.6513,185077,0
1989-08-09,8.5251,8.6513,8.4089,8.4089,167136,0
1989-08-10,8.4089,8.6513,8.4089,8.5251,153217,0
1989-08-11,8.6513,8.6513,8.2827,8.4089,198273,0
1989-08-14,8.4089,8.5251,8.2827,8.2827,142391,0
1989-08-15,8.2827,8.4089,8.2827,8.4089,76298,0
1989-08-16,8.4089,8.4089,8.1663,8.1663,60523,0
1989-08-17,8.2827,8.2827,8.0499,8.0499,153217,0
1989-08-18,8.0499,8.2827,8.0499,8.2827,81351,0
1989-08-21,8.4089,8.4089,8.1663,8.1663,129192,0
1989-08-22,8.1663,8.2827,8.0499,8.2827,63204,0
1989-08-23,8.1663,9.1265,8.1663,9.0102,1791168,0
1989-08-24,9.0102,9.4854,8.884,9.2523,663593,0
1989-08-25,9.1265,9.1265,8.884,9.0102,161466,0
1989-08-28,8.884,9.1265,8.884,9.0102,92384,0
1989-08-29,9.0102,9.1265,8.7676,8.884,100015,0
1989-08-30,8.7676,9.0102,8.7676,8.7676,136411,0
1989-08-31,8.6513,8.7676,8.6513,8.7676,66195,0
1989-09-01,8.7676,8.884,8.6513,8.884,51141,0
1989-09-05,8.884,8.884,8.7676,8.884,102179,0
1989-09-06,8.7676,8.7676,8.5251,8.5251,84755,0
1989-09-07,8.6513,8.7676,8.6513,8.6513,255188,0
1989-09-08,8.7676,9.0102,8.7676,8.884,229207,0
1989-09-11,8.884,9.0102,8.6513,8.7676,379844,0
1989-09-12,8.884,8.884,8.7676,8.884,143318,0
1989-09-13,8.884,8.884,8.7676,8.7676,178581,0
1989-09-14,8.6513,8.6513,8.5251,8.5251,136617,0
1989-09-15,8.5251,8.6513,8.4089,8.5251,209307,0
1989-09-18,8.4089,8.4089,8.2827,8.4089,111870,0
1989-09-19,8.2827,8.4089,8.1663,8.2827,152186,0
1989-09-20,8.4089,8.4089,8.2827,8.2827,180436,0
1989-09-21,8.4089,8.5251,8.1663,8.4089,3078558,0
1989-09-22,8.4089,8.5251,8.2827,8.5251,182190,0
1989-09-25,8.4089,8.5251,8.4089,8.4089,27427,0
1989-09-26,8.4089,8.5251,8.4089,8.4089,72586,0
1989-09-27,8.5251,8.5251,8.2827,8.5251,104860,0
1989-09-28,8.4089,8.6513,8.4089,8.5251,153217,0
1989-09-29,8.4089,8.5251,8.4089,8.5251,48563,0
1989-10-02,8.4089,8.6513,8.4089,8.6513,66091,0
1989-10-03,8.6513,8.884,8.5251,8.884,115273,0
1989-10-04,8.7676,8.884,8.6513,8.7676,191055,0
1989-10-05,8.6513,8.7676,8.4089,8.6513,229619,0
1989-10-06,8.5251,8.6513,8.4089,8.4089,162909,0
1989-10-09,8.4089,8.6513,8.4089,8.6513,84856,0
1989-10-10,8.5251,8.6513,8.4089,8.5251,73411,0
1989-10-11,8.4089,8.5251,8.4089,8.5251,70627,0
1989-10-12,8.5251,8.5251,7.6911,7.9239,680709,0
1989-10-13,8.0499,8.4089,7.8076,7.8076,452020,0
1989-10-16,7.2061,7.8076,7.2061,7.6911,552754,0
1989-10-17,7.6911,8.0499,7.6911,8.0499,165281,0
1989-10-18,8.0499,8.2827,7.9239,8.2827,327157,0
1989-10-19,8.2827,8.7676,8.2827,8.6513,506461,0
1989-10-20,8.6513,8.7676,8.5251,8.6513,193222,0
1989-10-23,8.5251,8.6513,8.1663,8.2827,433667,0
1989-10-24,8.2827,8.2827,8.0499,8.2827,155691,0
1989-10-25,8.1663,8.1663,8.0499,8.1663,31036,0
1989-10-26,8.1663,8.1663,7.8076,7.9239,226113,0
1989-10-27,7.9239,7.9239,7.8076,7.9239,198996,0
1989-10-30,7.8076,7.9239,7.8076,7.9239,235289,0
1989-10-31,8.0499,8.5251,8.0499,8.5251,159094,0
1989-11-01,8.4089,8.4089,8.1663,8.1663,70113,0
1989-11-02,8.1663,8.2827,8.1663,8.1663,54853,0
1989-11-03,8.2827,8.4089,8.0499,8.0499,109500,0
1989-11-06,8.1663,8.1663,7.9239,7.9239,55678,0
1989-11-07,7.9239,8.2827,7.9239,8.1663,101457,0
1989-11-08,8.1663,8.2827,8.0499,8.1663,288698,0
1989-11-09,8.1663,8.2827,8.0499,8.2827,203429,0
1989-11-10,8.4089,8.5251,8.2827,8.5251,156103,0
1989-11-13,8.5251,8.5251,8.2827,8.5251,311588,0
1989-11-14,8.4089,8.6513,8.2827,8.5251,263128,0
1989-11-15,8.4089,8.4089,8.1663,8.4089,323343,0
1989-11-16,8.4089,8.5251,8.2827,8.4089,98571,0
1989-11-17,8.2827,8.7676,8.2827,8.7676,462948,0
1989-11-20,8.7676,8.7676,8.2827,8.5251,62895,0
1989-11-21,8.4089,8.6513,8.4089,8.6513,604617,0
1989-11-22,8.5251,8.6513,8.4089,8.6513,283441,0
1989-11-24,8.5251,8.7676,8.5251,8.6513,75681,0
1989-11-27,8.7676,8.884,7.9239,8.7676,219410,0
1989-11-28,8.7676,9.1265,8.7676,9.0102,251890,0
1989-11-29,9.1265,9.1265,8.6513,8.7676,232299,0
1989-11-30,8.6513,9.0102,8.4089,9.0102,504089,0
1989-12-01,9.0102,9.2523,8.884,9.0102,495530,0
1989-12-04,9.2523,9.728,9.2523,9.4854,971058,0
1989-12-05,9.611,9.611,9.3691,9.4854,283956,0
1989-12-06,9.611,9.611,9.3691,9.3691,125172,0
1989-12-07,9.611,9.844,9.4854,9.844,725357,0
1989-12-08,9.844,10.213,9.611,9.844,914762,0
1989-12-11,9.844,10.087,9.844,10.087,455732,0
1989-12-12,9.971,10.815,9.728,10.688,940848,0
1989-12-13,10.931,11.173,10.931,11.047,926309,0
1989-12-14,10.815,11.405,10.571,11.405,831762,0
1989-12-15,11.29,11.29,10.328,10.688,594101,0
1989-12-18,10.815,10.815,10.213,10.328,162702,0
1989-12-19,10.328,10.446,9.971,10.446,378607,0
1989-12-20,10.446,10.688,9.971,10.571,308391,0
1989-12-21,10.571,10.571,10.328,10.446,132493,0
1989-12-22,10.446,10.571,10.328,10.571,82486,0
1989-12-26,10.571,11.173,10.571,11.047,163115,0
1989-12-27,11.047,11.29,10.931,11.173,179509,0
1989-12-28,11.047,11.047,10.931,11.047,71248,0
1989-12-29,11.047,11.047,10.688,10.815,148782,0
1990-01-02,10.931,11.532,10.931,11.532,516359,0
1990-01-03,11.532,11.532,11.29,11.532,532135,0
1990-01-04,11.532,11.532,10.688,11.047,480374,0
1990-01-05,11.047,11.047,10.815,10.931,125996,0
1990-01-08,10.931,10.931,10.688,10.931,99291,0
1990-01-09,10.815,10.815,10.446,10.571,99808,0
1990-01-10,10.446,10.688,10.328,10.688,177240,0
1990-01-11,10.571,10.688,10.446,10.446,71042,0
1990-01-12,10.328,10.446,10.213,10.328,342209,0
1990-01-15,10.328,10.446,10.213,10.328,284369,0
1990-01-16,10.213,10.328,9.971,10.328,199306,0
1990-01-17,10.328,10.446,10.213,10.328,136101,0
1990-01-18,10.087,10.571,10.087,10.571,171570,0
1990-01-19,10.571,10.571,10.328,10.446,204254,0
1990-01-22,10.446,10.571,10.213,10.213,178272,0
1990-01-23,10.213,10.328,9.971,10.087,190232,0
1990-01-24,9.971,10.087,9.4854,9.971,236217,0
1990-01-25,9.971,9.971,9.844,9.844,136824,0
1990-01-26,9.728,9.971,9.4854,9.728,184149,0
1990-01-29,9.971,10.087,9.844,9.971,212709,0
1990-01-30,9.844,10.213,9.844,10.213,458309,0
1990-01-31,10.213,10.328,10.087,10.087,193428,0
1990-02-01,10.213,10.328,10.087,10.328,173528,0
1990-02-02,10.446,11.047,10.328,10.931,416138,0
1990-02-05,10.931,11.29,10.688,11.29,442534,0
1990-02-06,11.29,11.29,11.047,11.173,200336,0
1990-02-07,11.047,11.89,10.931,11.774,686999,0
1990-02-08,11.774,11.89,11.405,11.405,714219,0
1990-02-09,11.649,11.649,11.29,11.532,240857,0
1990-02-12,11.405,11.649,11.29,11.405,404693,0
1990-02-13,11.405,11.774,11.29,11.649,158990,0
1990-02-14,11.532,12.134,11.532,12.134,502542,0
1990-02-15,12.134,13.092,11.89,12.968,900842,0
1990-02-16,12.736,12.968,12.736,12.849,638746,0
1990-02-20,12.736,13.453,12.006,13.453,633591,0
1990-02-21,12.968,13.21,12.736,12.849,855786,0
1990-02-22,12.968,13.092,12.134,12.248,1218307,0
1990-02-23,11.649,11.89,11.29,11.774,1536392,0
1990-02-26,11.649,11.774,11.29,11.774,360668,0
1990-02-27,11.649,11.774,11.405,11.405,481714,0
1990-02-28,11.532,11.89,11.405,11.532,375410,0
1990-03-01,11.532,11.649,11.29,11.532,944251,0
1990-03-02,11.405,11.649,11.173,11.532,359018,0
1990-03-05,11.774,12.376,11.774,12.134,526874,0
1990-03-06,12.248,12.376,12.134,12.248,193222,0
1990-03-07,12.492,12.608,12.134,12.248,508315,0
1990-03-08,12.376,12.376,12.134,12.248,264777,0
1990-03-09,12.006,12.248,11.774,12.134,369742,0
1990-03-12,12.006,12.248,11.89,12.006,127852,0
1990-03-13,12.006,12.134,11.774,11.774,129916,0
1990-03-14,11.89,12.248,11.89,12.248,187346,0
1990-03-15,12.248,12.492,12.134,12.376,136101,0
1990-03-16,12.248,12.376,12.134,12.376,213741,0
1990-03-19,12.248,12.376,11.89,12.376,94858,0
1990-03-20,12.248,12.376,12.248,12.376,105375,0
1990-03-21,12.376,12.376,11.532,11.774,309218,0
1990-03-22,11.89,11.89,11.29,11.532,510585,0
1990-03-23,11.774,11.89,11.532,11.649,440264,0
1990-03-26,11.649,11.649,11.29,11.405,272202,0
1990-03-27,11.405,11.532,11.29,11.532,218587,0
1990-03-28,11.405,12.006,11.405,11.649,114449,0
1990-03-29,11.649,11.89,11.532,11.774,145689,0
1990-03-30,11.89,12.006,11.649,11.89,150329,0
1990-04-02,11.774,12.134,11.649,12.134,105580,0
1990-04-03,12.248,12.736,12.134,12.492,259107,0
1990-04-04,12.492,12.736,12.376,12.492,152082,0
1990-04-05,12.608,12.736,12.608,12.736,91146,0
1990-04-06,12.849,12.968,12.492,12.608,233640,0
1990-04-09,12.492,12.736,12.492,12.608,61142,0
1990-04-10,12.736,12.736,11.774,12.006,278595,0
1990-04-11,11.532,11.532,11.047,11.532,721127,0
1990-04-12,11.532,11.89,11.532,11.532,229102,0
1990-04-16,11.649,11.89,11.532,11.532,171364,0
1990-04-17,11.532,11.649,11.532,11.649,108365,0
1990-04-18,11.649,11.649,11.532,11.532,41965,0
1990-04-19,11.532,11.649,11.29,11.29,213122,0
1990-04-20,11.173,11.405,10.931,11.047,156411,0
1990-04-23,11.047,11.047,10.328,10.328,157857,0
1990-04-24,10.446,10.931,10.446,10.688,532856,0
1990-04-25,10.815,10.931,10.571,10.815,156310,0
1990-04-26,10.931,10.931,10.815,10.931,55678,0
1990-04-27,10.815,10.931,10.815,10.815,46604,0
1990-04-30,10.931,10.931,10.815,10.931,61966,0
1990-05-01,11.047,11.774,10.815,11.774,257664,0
1990-05-02,11.774,11.774,11.405,11.532,213534,0
1990-05-03,11.532,11.532,11.405,11.532,218483,0
1990-05-04,11.532,11.649,11.405,11.649,132594,0
1990-05-07,11.649,11.774,11.532,11.532,95785,0
1990-05-08,11.774,12.248,11.774,12.134,853516,0
1990-05-09,12.006,12.608,12.006,12.608,496457,0
1990-05-10,12.608,12.736,12.376,12.736,198791,0
1990-05-11,12.849,13.453,12.736,13.336,804334,0
1990-05-14,13.336,13.569,13.21,13.336,587708,0
1990-05-15,13.336,13.694,13.336,13.453,365615,0
1990-05-16,13.336,13.453,13.092,13.453,260447,0
1990-05-17,13.21,13.453,12.968,13.336,174664,0
1990-05-18,13.453,13.453,13.336,13.453,113728,0
1990-05-21,13.336,13.569,13.336,13.569,223535,0
1990-05-22,13.453,13.569,13.336,13.569,130224,0
1990-05-23,13.453,13.453,13.21,13.453,144245,0
1990-05-24,13.336,13.453,12.736,12.968,291070,0
1990-05-25,12.736,12.849,12.608,12.608,59081,0
1990-05-29,12.736,12.968,12.736,12.968,87434,0
1990-05-30,12.968,13.092,12.849,12.849,200026,0
1990-05-31,12.968,13.092,12.736,13.092,205595,0
1990-06-01,13.092,13.092,12.608,12.736,174458,0
1990-06-04,12.608,12.608,12.492,12.492,266427,0
1990-06-05,12.492,12.608,11.774,11.89,945281,0
1990-06-06,11.774,11.89,11.532,11.774,458824,0
1990-06-07,11.89,12.134,11.774,11.89,162084,0
1990-06-08,11.89,11.89,11.649,11.649,164146,0
1990-06-11,11.774,12.006,11.649,12.006,90733,0
1990-06-12,11.774,12.736,11.774,12.248,290452,0
1990-06-13,12.248,12.376,12.248,12.248,326435,0
1990-06-14,12.006,12.248,12.006,12.006,131873,0
1990-06-15,11.649,12.006,11.649,11.89,595853,0
1990-06-18,11.774,12.006,11.405,11.532,634826,0
1990-06-19,11.649,11.774,11.047,11.29,250548,0
1990-06-20,11.405,11.405,11.173,11.29,179199,0
1990-06-21,11.532,12.134,11.532,12.134,90838,0
1990-06-22,12.134,12.134,11.532,11.649,83619,0
1990-06-25,11.649,11.774,11.532,11.532,106715,0
1990-06-26,11.649,12.006,11.532,11.649,271994,0
1990-06-27,11.649,11.774,11.29,11.29,348397,0
1990-06-28,11.29,11.405,10.931,11.29,752370,0
1990-06-29,11.29,11.405,11.173,11.29,158166,0
1990-07-02,11.173,11.173,10.815,11.047,157959,0
1990-07-03,10.931,10.931,10.571,10.571,120222,0
1990-07-05,10.571,10.688,10.446,10.446,181570,0
1990-07-06,10.571,10.931,10.446,10.688,127028,0
1990-07-09,10.815,11.29,10.688,10.815,320972,0
1990-07-10,10.815,10.931,10.688,10.815,77639,0
1990-07-11,10.815,11.405,10.815,11.405,287254,0
1990-07-12,11.649,12.608,11.649,12.492,525947,0
1990-07-13,12.376,12.492,12.376,12.376,155278,0
1990-07-16,12.492,12.608,12.248,12.248,187551,0
1990-07-17,12.248,12.492,12.134,12.248,123832,0
1990-07-18,12.248,12.376,11.89,11.89,90527,0
1990-07-19,11.89,12.248,11.774,12.248,153217,0
1990-07-20,12.376,13.092,12.376,12.849,316950,0
1990-07-23,12.736,12.849,12.248,12.608,248176,0
1990-07-24,12.492,13.453,12.492,13.21,337777,0
1990-07-25,13.092,13.453,12.968,13.453,291173,0
1990-07-26,13.336,13.569,12.968,13.092,285193,0
1990-07-27,12.968,13.21,12.376,12.608,221575,0
1990-07-30,12.492,12.608,12.376,12.492,115377,0
1990-07-31,12.608,12.849,12.376,12.736,229001,0
1990-08-01,12.736,13.092,12.608,12.849,74959,0
1990-08-02,13.812,14.295,13.21,13.569,1071486,0
1990-08-03,13.453,13.928,12.968,13.336,867436,0
1990-08-06,13.453,14.053,13.453,13.928,401497,0
1990-08-07,14.053,14.17,13.694,13.928,675554,0
1990-08-08,13.928,14.053,13.336,13.569,669163,0
1990-08-09,13.694,13.812,13.336,13.336,209925,0
1990-08-10,13.21,13.694,13.21,13.694,320764,0
1990-08-13,13.694,13.928,13.569,13.812,205182,0
1990-08-14,13.812,13.928,13.694,13.694,30622,0
1990-08-15,13.694,13.928,13.694,13.694,135998,0
1990-08-16,13.694,13.694,13.453,13.694,99498,0
1990-08-17,13.569,13.928,13.569,13.928,170229,0
1990-08-20,13.928,14.656,13.928,14.656,983844,0
1990-08-21,14.656,14.656,14.413,14.528,371596,0
1990-08-22,14.656,14.656,13.928,13.928,652253,0
1990-08-23,13.928,13.928,12.608,12.736,322620,0
1990-08-24,12.968,13.21,12.006,12.376,393868,0
1990-08-27,12.376,12.849,12.376,12.736,200439,0
1990-08-28,12.608,12.968,12.608,12.968,164762,0
1990-08-29,12.736,12.736,12.376,12.492,149196,0
1990-08-30,12.492,12.608,12.376,12.608,148370,0
1990-08-31,12.968,13.21,12.736,13.092,119397,0
1990-09-04,12.968,13.336,12.968,13.336,113417,0
1990-09-05,13.336,14.17,13.336,14.17,467176,0
1990-09-06,14.295,14.896,14.295,14.772,840113,0
1990-09-07,14.656,14.656,14.295,14.295,88259,0
1990-09-10,14.413,14.413,14.17,14.17,137648,0
1990-09-11,14.295,14.656,14.17,14.528,325612,0
1990-09-12,14.413,15.015,14.413,15.015,439648,0
1990-09-13,15.256,15.256,15.015,15.015,182602,0
1990-09-14,15.129,15.129,14.896,15.129,252920,0
1990-09-17,15.015,15.015,14.772,14.896,105479,0
1990-09-18,14.896,14.896,14.528,14.656,178683,0
1990-09-19,14.656,15.129,14.528,15.129,316744,0
1990-09-20,14.896,14.896,14.413,14.413,221268,0
1990-09-21,14.17,14.413,14.053,14.413,298080,0
1990-09-24,14.413,14.528,14.295,14.295,135791,0
1990-09-25,14.053,14.295,13.812,13.812,260653,0
1990-09-26,13.928,13.928,12.849,13.092,407168,0
1990-09-27,13.21,13.928,13.21,13.694,519038,0
1990-09-28,13.453,13.812,13.21,13.812,146618,0
1990-10-01,13.453,13.569,12.376,12.608,667100,0
1990-10-02,12.492,13.092,12.492,12.968,572963,0
1990-10-03,12.968,13.928,12.968,13.453,213122,0
1990-10-04,13.453,13.694,13.453,13.569,129398,0
1990-10-05,13.336,13.694,13.21,13.453,131873,0
1990-10-08,13.569,13.694,13.453,13.453,227144,0
1990-10-09,13.453,13.928,13.21,13.21,314681,0
1990-10-10,13.092,13.21,12.849,13.092,205595,0
1990-10-11,12.608,12.608,11.89,11.89,233847,0
1990-10-12,11.774,12.376,11.774,12.134,256839,0
1990-10-15,12.248,12.492,12.134,12.248,315918,0
1990-10-16,12.134,12.134,11.532,11.774,247043,0
1990-10-17,11.89,12.134,11.774,11.89,148268,0
1990-10-18,12.006,12.736,12.006,12.736,287772,0
1990-10-19,12.608,12.736,12.134,12.492,100529,0
1990-10-22,12.608,12.849,12.492,12.608,55678,0
1990-10-23,12.608,12.736,12.376,12.376,155176,0
1990-10-24,12.248,12.248,12.134,12.134,39179,0
1990-10-25,12.134,12.376,12.134,12.134,226937,0
1990-10-26,12.006,12.376,12.006,12.134,73618,0
1990-10-29,12.134,12.248,11.89,11.89,135791,0
1990-10-30,12.006,12.006,11.532,11.649,66401,0
1990-10-31,11.649,11.649,11.29,11.405,97951,0
1990-11-01,11.29,11.532,11.29,11.405,167343,0
1990-11-02,11.405,12.134,11.405,12.006,310970,0
1990-11-05,12.006,12.492,12.006,12.492,146515,0
1990-11-06,12.492,12.608,12.006,12.006,152907,0
1990-11-07,12.006,12.134,11.649,12.006,363863,0
1990-11-08,11.89,12.376,11.89,12.248,273954,0
1990-11-09,12.248,12.849,12.248,12.736,386958,0
1990-11-12,12.492,12.736,11.89,11.89,138678,0
1990-11-13,11.89,12.006,11.532,11.649,325405,0
1990-11-14,11.405,11.532,11.29,11.405,687206,0
1990-11-15,11.405,11.405,11.047,11.29,120634,0
1990-11-16,11.405,11.532,10.815,10.931,132594,0
1990-11-19,10.688,10.688,9.4854,10.328,825679,0
1990-11-20,10.328,10.571,10.213,10.446,272614,0
1990-11-21,10.571,10.571,10.328,10.328,312309,0
1990-11-23,10.213,10.446,10.087,10.446,72793,0
1990-11-26,10.328,10.688,10.328,10.688,369535,0
1990-11-27,10.571,11.405,10.571,11.405,584099,0
1990-11-28,11.29,11.649,11.29,11.532,241064,0
1990-11-29,11.532,11.774,11.173,11.173,120840,0
1990-11-30,11.29,11.89,11.29,11.532,174972,0
1990-12-03,11.649,11.649,10.931,11.047,124759,0
1990-12-04,10.931,11.405,10.815,10.815,203429,0
1990-12-05,10.815,10.815,9.971,10.087,598535,0
1990-12-06,9.971,10.688,9.728,9.728,537391,0
1990-12-07,10.571,10.931,10.213,10.446,106715,0
1990-12-10,10.213,10.688,10.087,10.446,103518,0
1990-12-11,10.571,10.688,10.328,10.328,168063,0
1990-12-12,10.446,10.446,10.213,10.328,317568,0
1990-12-13,10.328,10.446,10.087,10.328,327261,0
1990-12-14,10.328,10.815,10.328,10.688,197863,0
1990-12-17,10.688,10.815,10.688,10.815,55058,0
1990-12-18,10.815,11.173,10.688,10.931,229309,0
1990-12-19,11.173,11.173,10.688,10.815,125687,0
1990-12-20,10.571,10.571,10.328,10.446,172291,0
1990-12-21,10.446,10.446,10.213,10.446,262509,0
1990-12-24,10.328,10.446,10.213,10.328,163219,0
1990-12-26,10.446,10.571,10.328,10.571,36809,0
1990-12-27,10.571,10.571,10.446,10.446,62069,0
1990-12-28,10.446,10.815,10.328,10.815,50832,0
1990-12-31,10.688,10.815,10.571,10.815,58358,0
1991-01-02,10.571,10.571,10.446,10.446,265190,0
1991-01-03,10.328,10.328,10.087,10.328,87331,0
1991-01-04,10.446,10.446,9.971,9.971,254055,0
1991-01-07,9.971,10.087,9.728,9.728,136411,0
1991-01-08,9.611,9.728,9.4854,9.611,74030,0
1991-01-09,9.728,9.728,9.1265,9.2523,202915,0
1991-01-10,9.3691,9.4854,9.1265,9.1265,146926,0
1991-01-11,9.2523,9.4854,8.6513,8.7676,1150258,0
1991-01-14,8.6513,8.884,8.6513,8.7676,532753,0
1991-01-15,8.6513,8.7676,8.5251,8.5251,358399,0
1991-01-16,8.5251,9.0102,8.5251,9.0102,326023,0
1991-01-17,8.884,9.2523,8.7676,8.884,1013125,0
1991-01-18,8.884,9.1265,8.884,9.1265,278286,0
1991-01-21,9.0102,9.1265,8.7676,8.7676,112387,0
1991-01-22,8.884,9.1265,8.7676,9.1265,293854,0
1991-01-23,9.1265,9.3691,9.0102,9.1265,715146,0
1991-01-24,9.2523,9.3691,9.1265,9.1265,279728,0
1991-01-25,9.1265,9.1265,8.7676,8.884,360462,0
1991-01-28,8.884,9.0102,8.7676,8.884,125584,0
1991-01-29,8.884,9.1265,8.7676,9.0102,274674,0
1991-01-30,8.884,9.0102,8.7676,8.7676,446452,0
1991-01-31,8.7676,8.884,8.4089,8.884,427996,0
1991-02-01,8.884,8.884,8.5251,8.5251,165281,0
1991-02-04,8.6513,9.1265,8.5251,9.0102,246941,0
1991-02-05,9.1265,9.971,9.0102,9.0102,1160980,0
1991-02-06,9.2523,10.213,9.1265,10.213,963738,0
1991-02-07,10.328,10.571,9.844,10.087,621424,0
1991-02-08,10.087,10.213,9.3691,9.611,834545,0
1991-02-11,9.611,9.844,9.4854,9.728,392633,0
1991-02-12,9.728,10.328,9.611,10.328,541515,0
1991-02-13,10.328,10.931,10.213,10.446,541414,0
1991-02-14,10.328,10.446,9.728,9.844,312826,0
1991-02-15,9.844,9.844,8.884,9.4854,687412,0
1991-02-19,9.728,9.971,9.611,9.728,342623,0
1991-02-20,9.728,9.728,9.3691,9.4854,164969,0
1991-02-21,9.3691,9.611,9.3691,9.4854,52688,0
1991-02-22,9.2523,9.728,9.2523,9.4854,538113,0
1991-02-25,9.611,9.728,9.2523,9.3691,160745,0
1991-02-26,9.1265,9.4854,9.1265,9.3691,220030,0
1991-02-27,9.4854,10.328,9.3691,10.087,498212,0
1991-02-28,10.328,10.571,10.213,10.213,349739,0
1991-03-01,10.571,10.688,10.213,10.571,1817255,0
1991-03-04,10.571,10.688,10.213,10.213,410363,0
1991-03-05,10.328,10.446,10.213,10.446,212090,0
1991-03-06,10.571,10.571,10.328,10.446,518214,0
1991-03-07,10.446,10.446,9.4854,9.844,1173044,0
1991-03-08,10.087,10.087,9.844,9.844,1074784,0
1991-03-11,9.611,9.844,9.4854,9.728,495943,0
1991-03-12,9.728,9.728,9.3691,9.3691,445832,0
1991-03-13,9.3691,9.844,9.3691,9.844,386752,0
1991-03-14,9.844,9.971,9.728,9.971,467692,0
1991-03-15,9.844,9.844,9.728,9.844,435213,0
1991-03-18,9.728,9.728,9.4854,9.4854,350666,0
1991-03-19,9.3691,9.844,9.3691,9.728,233640,0
1991-03-20,9.611,9.971,9.611,9.844,456350,0
1991-03-21,9.971,10.087,9.611,9.611,287254,0
1991-03-22,9.611,9.844,9.611,9.844,181674,0
1991-03-25,9.611,10.213,9.611,9.844,318599,0
1991-03-26,9.611,9.844,9.4854,9.611,271582,0
1991-03-27,9.4854,9.611,9.3691,9.3691,388300,0
1991-03-28,9.3691,9.4854,9.2523,9.3691,362833,0
1991-04-01,9.3691,9.3691,8.884,9.1265,311279,0
1991-04-02,9.1265,9.2523,8.7676,9.2523,757008,0
1991-04-03,9.1265,9.3691,9.0102,9.1265,287254,0
1991-04-04,9.1265,9.1265,8.5251,8.6513,576469,0
1991-04-05,8.6513,8.7676,8.4089,8.6513,541515,0
1991-04-08,8.5251,8.7676,8.4089,8.6513,284266,0
1991-04-09,8.5251,8.6513,8.0499,8.1663,618950,0
1991-04-10,8.2827,8.4089,8.0499,8.1663,1040654,0
1991-04-11,8.1663,8.4089,7.9239,8.2827,991473,0
1991-04-12,8.2827,8.884,8.2827,8.6513,733088,0
1991-04-15,8.6513,8.7676,8.4089,8.5251,457999,0
1991-04-16,8.6513,9.0102,8.5251,9.0102,722984,0
1991-04-17,9.0102,9.1265,8.884,9.0102,473259,0
1991-04-18,9.0102,9.0102,8.6513,8.6513,495839,0
1991-04-19,8.7676,9.2523,8.6513,8.884,617610,0
1991-04-22,8.884,9.1265,8.7676,9.0102,364688,0
1991-04-23,9.0102,9.0102,8.6513,8.7676,164456,0
1991-04-24,8.7676,9.0102,8.7676,9.0102,193840,0
1991-04-25,9.0102,9.2523,8.884,8.884,163425,0
1991-04-26,8.884,8.884,8.6513,8.884,245290,0
1991-04-29,8.884,8.884,8.5251,8.6513,484190,0
1991-04-30,8.6513,8.884,8.5251,8.7676,312414,0
1991-05-01,8.884,9.1265,8.7676,9.0102,198377,0
1991-05-02,9.0102,9.3691,8.884,9.3691,133832,0
1991-05-03,9.3691,9.611,9.1265,9.611,729995,0
1991-05-06,9.3691,9.4854,9.1265,9.2523,285193,0
1991-05-07,9.3691,9.3691,9.1265,9.1265,83516,0
1991-05-08,9.0102,9.2523,8.884,9.0102,138369,0
1991-05-09,9.0102,9.4854,9.0102,9.3691,460681,0
1991-05-10,9.611,9.844,9.4854,9.4854,728861,0
1991-05-13,9.611,9.611,9.3691,9.3691,95890,0
1991-05-14,9.611,9.611,9.0102,9.1265,218895,0
1991-05-15,9.0102,9.1265,8.884,9.0102,97334,0
1991-05-16,9.0102,9.0102,8.884,9.0102,89806,0
1991-05-17,8.884,9.2523,8.7676,9.2523,656583,0
1991-05-20,9.2523,9.2523,8.884,9.0102,124554,0
1991-05-21,8.884,9.2523,8.884,9.0102,157443,0
1991-05-22,9.0102,9.0102,8.6513,8.884,393868,0
1991-05-23,8.7676,8.884,8.6513,8.6513,479755,0
1991-05-24,8.7676,8.884,8.7676,8.884,101147,0
1991-05-28,8.884,9.2523,8.884,9.0102,248588,0
1991-05-29,9.1265,9.1265,8.7676,8.884,195799,0
1991-05-30,8.884,9.0102,8.7676,9.0102,431811,0
1991-05-31,9.0102,9.1265,8.884,9.1265,573583,0
1991-06-03,9.1265,9.2523,9.1265,9.2523,188686,0
1991-06-04,9.2523,9.3691,9.1265,9.2523,255909,0
1991-06-05,9.2523,9.2523,9.1265,9.2523,316848,0
1991-06-06,9.1265,9.1265,9.0102,9.0102,92898,0
1991-06-07,9.0102,9.1265,8.7676,8.7676,393661,0
1991-06-10,8.7676,8.884,8.7676,8.884,230753,0
1991-06-11,8.884,8.884,8.6513,8.7676,411601,0
1991-06-12,8.6513,8.6513,8.4089,8.5251,451091,0
1991-06-13,8.4089,8.5251,8.2827,8.2827,131356,0
1991-06-14,8.4089,8.5251,8.2827,8.4089,413150,0
1991-06-17,8.5251,8.6513,8.2827,8.2827,351078,0
1991-06-18,8.2827,8.4089,8.1663,8.2827,371802,0
1991-06-19,8.1663,8.1663,8.0499,8.1663,374896,0
1991-06-20,8.0499,8.2827,8.0499,8.1663,180747,0
1991-06-21,8.1663,8.5251,8.1663,8.5251,226113,0
1991-06-24,8.5251,8.5251,8.2827,8.4089,66401,0
1991-06-25,8.5251,8.5251,8.2827,8.4089,167549,0
1991-06-26,8.4089,8.4089,8.1663,8.2827,440679,0
1991-06-27,8.2827,8.4089,8.1663,8.1663,754020,0
1991-06-28,8.0499,8.1663,7.9239,8.0499,201265,0
1991-07-01,8.0499,8.1663,7.9239,8.0499,135481,0
1991-07-02,8.0499,8.0499,7.8076,7.9239,135173,0
1991-07-03,7.9239,7.9239,7.6911,7.6911,187241,0
1991-07-05,7.8076,7.9239,7.8076,7.9239,69185,0
1991-07-08,7.8076,8.0499,7.6911,8.0499,142700,0
1991-07-09,8.0499,8.0499,7.8076,7.8076,639983,0
1991-07-10,7.8076,8.0499,7.6911,7.6911,229207,0
1991-07-11,7.8076,7.8076,7.6911,7.6911,52688,0
1991-07-12,7.8076,8.1663,7.5649,8.1663,136513,0
1991-07-15,8.0499,8.0499,7.6911,7.8076,214979,0
1991-07-16,7.9239,8.4089,7.9239,8.2827,416757,0
1991-07-17,8.2827,8.7676,8.2827,8.5251,473157,0
1991-07-18,8.4089,8.7676,8.4089,8.6513,480992,0
1991-07-19,8.7676,8.884,8.6513,8.6513,182291,0
1991-07-22,8.6513,8.6513,8.4089,8.4089,80733,0
1991-07-23,8.4089,8.5251,8.2827,8.2827,158063,0
1991-07-24,8.4089,8.4089,8.2827,8.4089,91250,0
1991-07-25,8.4089,8.5251,8.2827,8.4089,45058,0
1991-07-26,8.5251,8.5251,8.2827,8.4089,82794,0
1991-07-29,8.4089,8.4089,8.2827,8.2827,137749,0
1991-07-30,8.2827,8.5251,8.1663,8.5251,137544,0
1991-07-31,8.5251,8.5251,8.2827,8.2827,91766,0
1991-08-01,8.2827,8.6513,8.2827,8.5251,179920,0
1991-08-02,8.6513,8.6513,8.2827,8.2827,159712,0
1991-08-05,8.2827,8.5251,8.2827,8.4089,86403,0
1991-08-06,8.5251,8.6513,8.4089,8.6513,135173,0
1991-08-07,8.6513,8.6513,8.2827,8.5251,145072,0
1991-08-08,8.5251,8.5251,8.1663,8.2827,390980,0
1991-08-09,8.2827,8.4089,8.0499,8.1663,294678,0
1991-08-12,8.1663,8.1663,8.0499,8.1663,65679,0
1991-08-13,8.1663,8.2827,8.1663,8.1663,85888,0
1991-08-14,8.2827,8.4089,8.1663,8.4089,406549,0
1991-08-15,8.5251,8.5251,8.2827,8.4089,139914,0
1991-08-16,8.4089,8.4089,8.0499,8.2827,184766,0
1991-08-19,7.8076,8.0499,7.6911,8.0499,228381,0
1991-08-20,8.0499,8.0499,7.9239,8.0499,92384,0
1991-08-21,8.1663,8.2827,7.9239,8.0499,235597,0
1991-08-22,8.1663,8.2827,8.0499,8.0499,270139,0
1991-08-23,8.0499,8.2827,8.0499,8.1663,121357,0
1991-08-26,8.0499,8.5251,8.0499,8.2827,141669,0
1991-08-27,8.4089,8.7676,8.4089,8.6513,682050,0
1991-08-28,8.6513,8.7676,8.4089,8.5251,149299,0
1991-08-29,8.6513,8.6513,8.2827,8.4089,226730,0
1991-08-30,8.4089,8.5251,8.4089,8.4089,157547,0
1991-09-03,8.5251,8.5251,8.2827,8.2827,238177,0
1991-09-04,8.4089,8.4089,8.2827,8.2827,184457,0
1991-09-05,8.2827,8.2827,8.0499,8.0499,132493,0
1991-09-06,8.0499,8.1663,7.9239,8.1663,216214,0
1991-09-09,8.1663,8.1663,7.8076,7.8076,221989,0
1991-09-10,7.9239,7.9239,7.4486,7.5649,241785,0
1991-09-11,7.5649,7.6911,7.5649,7.6911,173219,0
1991-09-12,7.6911,7.6911,7.5649,7.6911,155484,0
1991-09-13,7.6911,7.6911,7.3226,7.4486,257457,0
1991-09-16,7.4486,7.6911,7.3226,7.5649,202295,0
1991-09-17,7.4486,7.5649,7.2061,7.3226,238899,0
1991-09-18,7.3226,7.4486,7.2061,7.3226,128162,0
1991-09-19,7.2061,7.3226,6.9636,7.0898,469136,0
1991-09-20,7.2061,7.2061,6.8474,6.9636,746700,0
1991-09-23,6.8474,6.8474,6.4884,6.6048,320972,0
1991-09-24,6.9636,7.5649,6.9636,7.5649,544815,0
1991-09-25,7.4486,7.5649,7.3226,7.4486,200336,0
1991-09-26,7.5649,7.6911,7.4486,7.4486,739274,0
1991-09-27,7.4486,7.5649,7.2061,7.3226,277666,0
1991-09-30,7.4486,7.4486,7.3226,7.4486,173322,0
1991-10-01,7.3226,7.3226,7.0898,7.0898,273954,0
1991-10-02,7.2061,7.2061,6.9636,7.2061,151154,0
1991-10-03,7.2061,7.2061,6.8474,6.9636,70627,0
1991-10-04,6.9636,7.2061,6.8474,7.2061,208378,0
1991-10-07,7.2061,7.4486,7.0898,7.4486,197139,0
1991-10-08,7.4486,7.4486,7.2061,7.3226,258798,0
1991-10-09,7.3226,7.4486,7.0898,7.0898,350975,0
1991-10-10,7.2061,7.3226,7.0898,7.2061,61451,0
1991-10-11,7.3226,7.3226,7.0898,7.3226,106510,0
1991-10-14,7.3226,7.6911,7.2061,7.5649,265293,0
1991-10-15,7.4486,7.4486,7.2061,7.4486,277254,0
1991-10-16,7.3226,7.4486,7.0898,7.2061,253950,0
1991-10-17,7.2061,7.4486,7.2061,7.4486,129192,0
1991-10-18,7.5649,7.6911,7.3226,7.3226,108467,0
1991-10-21,7.3226,7.4486,7.3226,7.4486,131461,0
1991-10-22,7.3226,7.3226,7.0898,7.0898,266736,0
1991-10-23,7.0898,7.2061,7.0898,7.2061,150020,0
1991-10-24,7.2061,7.2061,6.9636,7.0898,98777,0
1991-10-25,7.0898,7.2061,6.9636,6.9636,118779,0
1991-10-28,7.0898,7.2061,6.9636,7.2061,155072,0
1991-10-29,7.2061,7.2061,6.9636,6.9636,145689,0
1991-10-30,7.0898,7.0898,6.8474,6.8474,164559,0
1991-10-31,6.9636,6.9636,6.7213,6.8474,80112,0
1991-11-01,6.8474,6.8474,6.4884,6.7213,406241,0
1991-11-04,6.6048,6.6048,6.3623,6.3623,210956,0
1991-11-05,6.4884,6.6048,6.3623,6.6048,784847,0
1991-11-06,6.4884,6.7213,6.3623,6.6048,435419,0
1991-11-07,6.4884,6.6048,6.4884,6.6048,118779,0
1991-11-08,6.6048,6.8474,6.6048,6.7213,393868,0
1991-11-11,6.6048,6.7213,6.6048,6.7213,91662,0
1991-11-12,6.6048,6.6048,6.3623,6.4884,357678,0
1991-11-13,6.3623,6.4884,6.246,6.4884,624313,0
1991-11-14,6.3623,6.4884,6.246,6.4884,427686,0
1991-11-15,6.4884,6.4884,5.8872,6.0035,287254,0
1991-11-18,6.0035,6.0035,5.761,5.761,372111,0
1991-11-19,5.8872,6.246,5.761,6.246,433460,0
1991-11-20,6.1295,6.246,6.0035,6.1295,245085,0
1991-11-21,6.0035,6.1295,5.761,5.8872,205696,0
1991-11-22,5.761,5.8872,5.5283,5.761,491406,0
1991-11-25,5.761,5.761,5.5283,5.761,123832,0
1991-11-26,5.6446,5.6446,5.2859,5.5283,298700,0
1991-11-27,5.5283,5.5283,5.1598,5.2859,679472,0
1991-11-29,5.2859,5.4022,4.927,5.4022,697723,0
1991-12-02,5.2859,5.2859,4.927,4.927,376133,0
1991-12-03,5.0434,5.1598,4.927,5.0434,1040654,0
1991-12-04,5.0434,5.1598,4.927,5.0434,314681,0
1991-12-05,5.0434,5.0434,4.8008,5.0434,408613,0
1991-12-06,5.1598,5.4022,5.0434,5.0434,607298,0
1991-12-09,5.0434,5.2859,4.927,5.0434,235804,0
1991-12-10,4.927,5.0434,4.8008,4.8008,344068,0
1991-12-11,4.8008,4.927,4.5681,4.8008,342520,0
1991-12-12,4.6845,4.927,4.6845,4.927,408406,0
1991-12-13,5.0434,5.2859,5.0434,5.2859,392940,0
1991-12-16,5.2859,5.761,5.1598,5.4022,605958,0
1991-12-17,5.5283,5.5283,5.1598,5.4022,318910,0
1991-12-18,5.2859,5.2859,5.0434,5.0434,301794,0
1991-12-19,5.0434,5.2859,5.0434,5.0434,280451,0
1991-12-20,5.0434,5.1598,4.927,5.0434,542649,0
1991-12-23,4.927,5.2859,4.927,5.2859,483055,0
1991-12-24,5.2859,5.4022,5.0434,5.1598,357678,0
1991-12-26,5.2859,5.4022,5.1598,5.4022,351182,0
1991-12-27,5.4022,5.4022,5.1598,5.2859,360769,0
1991-12-30,5.2859,5.2859,4.927,5.1598,653903,0
1991-12-31,5.0434,5.5283,5.0434,5.5283,552651,0
1992-01-02,5.4022,5.8872,5.4022,5.761,370976,0
1992-01-03,5.761,5.761,5.2859,5.2859,437893,0
1992-01-06,5.2859,5.2859,5.1598,5.2859,252302,0
1992-01-07,5.2859,5.2859,4.927,4.927,350357,0
1992-01-08,5.0434,5.0434,4.6845,4.927,498830,0
1992-01-09,4.927,4.927,4.5681,4.5681,473362,0
1992-01-10,4.8008,4.8008,4.442,4.8008,1444318,0
1992-01-13,4.6845,4.8008,4.442,4.6845,2529309,0
1992-01-14,4.8008,5.4022,4.8008,5.2859,1707137,0
1992-01-15,5.4022,5.5283,4.927,5.4022,859909,0
1992-01-16,5.4022,5.6446,5.1598,5.6446,434388,0
1992-01-17,5.6446,5.6446,5.2859,5.4022,511615,0
1992-01-20,5.4022,5.8872,5.2859,5.761,686175,0
1992-01-21,5.761,6.3623,5.6446,6.246,1317394,0
1992-01-22,6.1295,6.246,5.8872,6.246,503057,0
1992-01-23,6.1295,6.246,5.6446,5.761,528113,0
1992-01-24,5.6446,5.761,5.5283,5.761,511615,0
1992-01-27,5.6446,5.6446,5.4022,5.5283,384896,0
1992-01-28,5.6446,5.761,5.5283,5.761,122077,0
1992-01-29,5.6446,5.8872,5.5283,5.6446,157237,0
1992-01-30,5.6446,5.6446,5.4022,5.6446,91766,0
1992-01-31,5.6446,5.6446,5.4022,5.5283,189612,0
1992-02-03,5.6446,5.6446,5.5283,5.6446,195799,0
1992-02-04,5.761,5.8872,5.5283,5.5283,518626,0
1992-02-05,5.5283,5.6446,5.4022,5.5283,140328,0
1992-02-06,5.5283,5.5283,5.4022,5.4022,148887,0
1992-02-07,5.5283,5.5283,5.4022,5.5283,192501,0
1992-02-10,6.0035,6.3623,5.8872,6.246,1071381,0
1992-02-11,6.246,6.3623,6.1295,6.246,398715,0
1992-02-12,6.246,6.4884,6.1295,6.246,650087,0
1992-02-13,6.246,6.246,6.0035,6.1295,537700,0
1992-02-14,6.0035,6.3623,6.0035,6.3623,280451,0
1992-02-18,6.3623,6.3623,6.0035,6.0035,136205,0
1992-02-19,6.0035,6.1295,6.0035,6.1295,206934,0
1992-02-20,6.1295,6.1295,5.8872,5.8872,228484,0
1992-02-21,6.0035,6.246,5.8872,6.1295,367885,0
1992-02-24,6.0035,6.1295,5.8872,5.8872,108262,0
1992-02-25,5.8872,6.0035,5.761,6.0035,278490,0
1992-02-26,6.0035,6.1295,5.8872,5.8872,278904,0
1992-02-27,6.0035,6.0035,5.761,6.0035,261994,0
1992-02-28,6.0035,6.1295,6.0035,6.1295,203636,0
1992-03-02,6.0035,6.1295,5.8872,6.0035,200336,0
1992-03-03,6.0035,6.1295,5.8872,6.0035,130534,0
1992-03-04,6.246,6.246,6.0035,6.0035,288595,0
1992-03-05,6.1295,6.1295,6.0035,6.1295,135586,0
1992-03-06,6.1295,6.1295,5.8872,5.8872,193943,0
1992-03-09,6.0035,6.0035,5.761,6.0035,172806,0
1992-03-10,6.0035,6.0035,5.6446,5.6446,128471,0
1992-03-11,5.761,5.761,5.5283,5.5283,218175,0
1992-03-12,5.5283,5.8872,5.5283,5.761,133419,0
1992-03-13,5.8872,5.8872,5.5283,5.6446,200131,0
1992-03-16,5.6446,5.6446,5.5283,5.5283,90939,0
1992-03-17,5.5283,5.761,5.5283,5.6446,111458,0
1992-03-18,5.6446,5.761,5.6446,5.6446,159300,0
1992-03-19,5.6446,5.761,5.6446,5.761,152392,0
1992-03-20,5.761,5.761,5.5283,5.6446,119089,0
1992-03-23,5.5283,5.6446,5.4022,5.5283,133419,0
1992-03-24,5.5283,5.6446,5.2859,5.4022,357058,0
1992-03-25,5.4022,5.5283,5.1598,5.2859,423046,0
1992-03-26,5.2859,5.4022,5.1598,5.4022,174972,0
1992-03-27,5.4022,5.4022,5.2859,5.4022,211471,0
1992-03-30,5.2859,5.4022,5.1598,5.2859,140328,0
1992-03-31,5.4022,5.4022,5.1598,5.1598,105272,0
1992-04-01,5.1598,5.1598,5.0434,5.1598,236528,0
1992-04-02,5.1598,5.4022,5.0434,5.1598,247250,0
1992-04-03,5.1598,5.4022,5.0434,5.2859,267047,0
1992-04-06,5.5283,5.761,5.5283,5.6446,611629,0
1992-04-07,5.6446,5.6446,5.4022,5.5283,196520,0
1992-04-08,5.4022,5.5283,5.2859,5.2859,78362,0
1992-04-09,5.4022,5.5283,5.2859,5.4022,143216,0
1992-04-10,5.5283,5.5283,5.4022,5.4022,107231,0
1992-04-13,5.5283,5.6446,5.4022,5.6446,72691,0
1992-04-14,5.4022,5.6446,5.4022,5.5283,182086,0
1992-04-15,5.5283,5.5283,5.4022,5.5283,74546,0
1992-04-16,5.5283,5.5283,5.2859,5.4022,128471,0
1992-04-20,5.4022,5.4022,5.2859,5.4022,48048,0
1992-04-21,5.4022,5.4022,5.2859,5.2859,86301,0
1992-04-22,5.4022,5.4022,5.2859,5.4022,165074,0
1992-04-23,5.4022,5.4022,5.2859,5.4022,113520,0
1992-04-24,5.4022,6.1295,5.2859,6.0035,1752296,0
1992-04-27,6.1295,6.1295,5.761,5.8872,338707,0
1992-04-28,5.8872,5.8872,5.761,5.761,285708,0
1992-04-29,5.8872,5.8872,5.6446,5.6446,108159,0
1992-04-30,5.761,5.8872,5.761,5.8872,526668,0
1992-05-01,5.8872,5.8872,5.6446,5.761,512234,0
1992-05-04,5.8872,6.0035,5.761,5.8872,265293,0
1992-05-05,5.761,6.1295,5.761,6.1295,282513,0
1992-05-06,6.1295,6.1295,5.8872,6.0035,174045,0
1992-05-07,6.1295,6.246,6.0035,6.1295,528628,0
1992-05-08,6.246,6.4884,6.246,6.3623,486147,0
1992-05-11,6.3623,6.3623,6.0035,6.1295,239103,0
1992-05-12,6.246,6.3623,6.246,6.246,240857,0
1992-05-13,6.3623,6.3623,6.1295,6.1295,156103,0
1992-05-14,6.246,6.246,5.8872,5.8872,105686,0
1992-05-15,6.0035,6.246,6.0035,6.0035,129192,0
1992-05-18,6.1295,6.246,6.1295,6.1295,128368,0
1992-05-19,6.0035,6.1295,5.8872,5.8872,140637,0
1992-05-20,6.1295,6.3623,6.1295,6.1295,182190,0
1992-05-21,6.1295,6.246,6.1295,6.1295,168373,0
1992-05-22,6.1295,6.8474,6.1295,6.8474,827945,0
1992-05-26,6.9636,7.3226,6.9636,7.3226,1276151,0
1992-05-27,7.2061,7.2061,6.8474,6.9636,529865,0
1992-05-28,6.9636,6.9636,6.6048,6.8474,215493,0
1992-05-29,6.8474,6.9636,6.7213,6.8474,261582,0
1992-06-01,6.8474,6.9636,6.7213,6.9636,164249,0
1992-06-02,6.8474,6.9636,6.7213,6.7213,174458,0
1992-06-03,6.8474,7.0898,6.8474,6.8474,322725,0
1992-06-04,6.8474,7.0898,6.8474,7.0898,206934,0
1992-06-05,6.9636,7.0898,6.8474,6.9636,238795,0
1992-06-08,6.9636,6.9636,6.8474,6.8474,184355,0
1992-06-09,6.9636,6.9636,6.6048,6.7213,131771,0
1992-06-10,6.7213,6.7213,6.6048,6.7213,62689,0
1992-06-11,6.7213,6.7213,6.6048,6.7213,115788,0
1992-06-12,6.8474,6.8474,6.6048,6.7213,63720,0
1992-06-15,6.7213,6.7213,6.4884,6.7213,158372,0
1992-06-16,6.6048,6.7213,6.3623,6.3623,464907,0
1992-06-17,6.4884,6.4884,6.246,6.4884,210029,0
1992-06-18,6.3623,6.6048,6.3623,6.4884,174354,0
1992-06-19,6.4884,6.4884,6.246,6.3623,200439,0
1992-06-22,6.3623,6.4884,6.1295,6.246,260447,0
1992-06-23,6.1295,6.1295,5.761,5.761,337675,0
1992-06-24,5.8872,6.0035,5.6446,5.6446,163630,0
1992-06-25,5.761,5.761,5.5283,5.5283,265912,0
1992-06-26,5.6446,5.6446,5.5283,5.6446,61966,0
1992-06-29,5.6446,5.8872,5.5283,5.8872,182602,0
1992-06-30,5.761,5.8872,5.6446,5.761,122388,0
1992-07-01,5.761,6.1295,5.5283,6.1295,256220,0
1992-07-02,6.246,6.3623,6.0035,6.0035,214565,0
1992-07-06,6.1295,6.246,5.8872,6.1295,101663,0
1992-07-07,6.1295,6.1295,5.761,5.761,236217,0
1992-07-08,5.8872,6.0035,5.761,5.761,58050,0
1992-07-09,6.0035,6.0035,5.8872,5.8872,57533,0
1992-07-10,6.0035,6.0035,5.761,5.761,83929,0
1992-07-13,5.8872,6.0035,5.6446,6.0035,114345,0
1992-07-14,6.0035,6.4884,6.0035,6.4884,291690,0
1992-07-15,6.4884,6.6048,6.3623,6.4884,169612,0
1992-07-16,6.3623,6.4884,6.1295,6.246,123420,0
1992-07-17,6.3623,6.3623,6.1295,6.246,50934,0
1992-07-20,6.4884,6.4884,6.1295,6.246,151979,0
1992-07-21,6.1295,6.3623,6.1295,6.3623,70936,0
1992-07-22,6.3623,6.3623,6.1295,6.3623,88671,0
1992-07-23,6.3623,6.7213,6.3623,6.7213,418407,0
1992-07-24,6.6048,6.8474,6.6048,6.7213,189818,0
1992-07-27,6.6048,6.7213,6.6048,6.7213,368296,0
1992-07-28,6.7213,6.8474,6.6048,6.6048,161981,0
1992-07-29,6.7213,6.8474,6.6048,6.7213,394796,0
1992-07-30,6.6048,7.3226,6.6048,7.2061,712879,0
1992-07-31,7.2061,7.3226,6.8474,6.8474,853208,0
1992-08-03,6.8474,6.9636,6.7213,6.8474,126202,0
1992-08-04,6.9636,6.9636,6.8474,6.8474,97746,0
1992-08-05,6.8474,6.9636,6.7213,6.7213,80526,0
1992-08-06,6.7213,6.7213,6.6048,6.7213,129090,0
1992-08-07,6.6048,6.8474,6.6048,6.7213,292102,0
1992-08-10,6.8474,6.8474,6.6048,6.7213,120222,0
1992-08-11,6.7213,6.7213,6.6048,6.6048,55265,0
1992-08-12,6.4884,6.7213,6.4884,6.7213,548011,0
1992-08-13,6.7213,6.9636,6.6048,6.8474,294369,0
1992-08-14,6.8474,6.9636,6.6048,6.6048,96611,0
1992-08-17,6.6048,6.7213,6.6048,6.7213,117952,0
1992-08-18,6.6048,6.7213,6.4884,6.4884,105479,0
1992-08-19,6.4884,6.4884,6.1295,6.246,186726,0
1992-08-20,6.3623,6.3623,6.246,6.246,136925,0
1992-08-21,6.246,6.3623,6.1295,6.3623,199924,0
1992-08-24,6.246,6.246,6.1295,6.1295,85888,0
1992-08-25,6.1295,6.6048,6.1295,6.4884,97334,0
1992-08-26,6.4884,6.6048,6.3623,6.6048,114036,0
1992-08-27,6.6048,6.9636,6.6048,6.8474,200644,0
1992-08-28,6.7213,7.2061,6.6048,7.0898,805883,0
1992-08-31,7.2061,7.3226,6.8474,6.9636,223844,0
1992-09-01,6.9636,7.2061,6.8474,7.2061,429130,0
1992-09-02,7.2061,7.2061,6.9636,6.9636,158475,0
1992-09-03,6.9636,7.2061,6.9636,7.0898,143216,0
1992-09-04,6.9636,7.0898,6.8474,7.0898,170332,0
1992-09-08,6.9636,7.0898,6.9636,6.9636,76403,0
1992-09-09,6.9636,7.2061,6.9636,7.0898,135069,0
1992-09-10,7.0898,7.6911,7.0898,7.5649,1038591,0
1992-09-11,7.5649,7.5649,7.4486,7.4486,447277,0
1992-09-14,7.5649,7.5649,7.3226,7.5649,476250,0
1992-09-15,7.5649,7.6911,7.4486,7.4486,257046,0
1992-09-16,7.4486,7.6911,7.4486,7.4486,373349,0
1992-09-17,7.5649,7.5649,7.4486,7.4486,479755,0
1992-09-18,7.5649,7.6911,7.5649,7.6911,340973,0
1992-09-21,7.8076,8.0499,7.6911,7.6911,752163,0
1992-09-22,7.8076,8.0499,7.6911,7.6911,807428,0
1992-09-23,7.6911,7.9239,7.6911,7.8076,497490,0
1992-09-24,7.9239,7.9239,7.8076,7.9239,315095,0
1992-09-25,7.9239,7.9239,7.6911,7.8076,400879,0
1992-09-28,7.6911,7.8076,7.5649,7.6911,283338,0
1992-09-29,7.6911,7.8076,7.5649,7.8076,175591,0
1992-09-30,7.6911,7.9239,7.5649,7.9239,312721,0
1992-10-01,8.0499,8.2827,8.0499,8.1663,403766,0
1992-10-02,8.0499,8.0499,7.9239,8.0499,75681,0
1992-10-05,7.9239,7.9239,7.3226,7.9239,587089,0
1992-10-06,7.8076,7.9239,7.8076,7.9239,392526,0
1992-10-07,7.9239,8.4089,7.9239,8.2827,919093,0
1992-10-08,8.2827,8.4089,8.0499,8.1663,1649293,0
1992-10-09,8.2827,8.5251,8.2827,8.4089,447483,0
1992-10-12,8.2827,8.6513,8.1663,8.6513,663593,0
1992-10-13,8.5251,8.7676,8.4089,8.5251,531309,0
1992-10-14,8.2827,8.5251,8.2827,8.4089,195799,0
1992-10-15,8.2827,9.0102,8.2827,8.884,509553,0
1992-10-16,8.7676,8.884,8.4089,8.6513,475013,0
1992-10-19,8.5251,8.884,8.5251,8.884,521617,0
1992-10-20,8.884,8.884,8.7676,8.884,234053,0
1992-10-21,8.7676,8.7676,8.5251,8.7676,190850,0
1992-10-22,8.7676,8.884,8.7676,8.884,165074,0
1992-10-23,8.884,8.884,8.5251,8.7676,75475,0
1992-10-26,8.6513,8.6513,8.4089,8.5251,284575,0
1992-10-27,8.4089,8.5251,8.4089,8.5251,102282,0
1992-10-28,8.5251,8.6513,8.4089,8.6513,109602,0
1992-10-29,8.5251,8.7676,8.5251,8.6513,108159,0
1992-10-30,8.5251,8.5251,8.4089,8.5251,145174,0
1992-11-02,8.4089,8.4089,8.1663,8.1663,599771,0
1992-11-03,8.2827,8.4089,8.0499,8.4089,639158,0
1992-11-04,8.2827,8.4089,8.1663,8.2827,121872,0
1992-11-05,8.2827,8.5251,8.2827,8.5251,478415,0
1992-11-06,8.2827,8.6513,8.2827,8.6513,202810,0
1992-11-09,8.5251,8.7676,8.5251,8.6513,247043,0
1992-11-10,8.5251,8.6513,8.5251,8.5251,145483,0
1992-11-11,8.5251,8.6513,8.2827,8.2827,799695,0
1992-11-12,8.1663,8.4089,7.9239,8.0499,630395,0
1992-11-13,7.9239,8.1663,7.9239,8.1663,210854,0
1992-11-16,8.0499,8.1663,7.9239,7.9239,71453,0
1992-11-17,7.9239,8.1663,7.8076,7.9239,384692,0
1992-11-18,7.9239,8.1663,7.9239,8.1663,79599,0
1992-11-19,8.0499,8.1663,7.6911,7.9239,292205,0
1992-11-20,7.9239,8.0499,7.8076,7.9239,215493,0
1992-11-23,7.8076,7.9239,7.6911,7.6911,143318,0
1992-11-24,7.6911,7.8076,7.3226,7.4486,582863,0
1992-11-25,7.4486,7.4486,7.3226,7.3226,404281,0
1992-11-27,7.3226,7.4486,7.2061,7.2061,213534,0
1992-11-30,7.2061,7.4486,6.9636,7.4486,293956,0
1992-12-01,7.4486,7.4486,7.3226,7.3226,344582,0
1992-12-02,7.3226,7.3226,7.2061,7.3226,711127,0
1992-12-03,7.2061,7.4486,7.2061,7.2061,68772,0
1992-12-04,7.3226,7.4486,7.2061,7.3226,130946,0
1992-12-07,7.3226,7.3226,7.2061,7.3226,99087,0
1992-12-08,7.3226,7.4486,7.2061,7.2061,333859,0
1992-12-09,7.2061,7.3226,6.9636,6.9636,518110,0
1992-12-10,6.9636,7.2061,6.9636,7.2061,396549,0
1992-12-11,7.0898,7.3226,7.0898,7.2061,125480,0
1992-12-14,7.0898,7.3226,6.9636,7.0898,273026,0
1992-12-15,7.0898,7.0898,6.9636,7.0898,89188,0
1992-12-16,7.0898,7.4486,6.9636,7.4486,437068,0
1992-12-17,7.5649,7.6911,7.3226,7.6911,452432,0
1992-12-18,7.6911,7.8076,7.4486,7.5649,323034,0
1992-12-21,7.5649,7.5649,7.3226,7.3226,100943,0
1992-12-22,7.4486,7.4486,7.3226,7.4486,150227,0
1992-12-23,7.4486,7.4486,7.0898,7.2061,136719,0
1992-12-24,7.3226,7.3226,7.2061,7.2061,28973,0
1992-12-28,7.3226,7.4486,7.2061,7.4486,110736,0
1992-12-29,7.5649,7.6911,7.4486,7.5649,241785,0
1992-12-30,7.6911,7.6911,7.4486,7.5649,96301,0
1992-12-31,7.5649,7.5649,7.4486,7.5649,111663,0
1993-01-04,7.5649,7.5649,7.2061,7.3226,127234,0
1993-01-05,7.3226,7.3226,7.0898,7.2061,97435,0
1993-01-06,7.2061,7.2061,7.0898,7.2061,74650,0
1993-01-07,7.2061,7.4486,7.0898,7.2061,130224,0
1993-01-08,7.0898,7.2061,6.9636,6.9636,135687,0
1993-01-11,6.9636,7.2061,6.9636,7.2061,52998,0
1993-01-12,7.2061,7.3226,6.9636,7.0898,65782,0
1993-01-13,7.0898,7.3226,7.0898,7.3226,108262,0
1993-01-14,7.0898,7.0898,6.8474,6.9636,203223,0
1993-01-15,6.9636,6.9636,6.4884,6.7213,323137,0
1993-01-18,6.7213,6.7213,6.3623,6.3623,236322,0
1993-01-19,6.3623,6.4884,6.3623,6.3623,117438,0
1993-01-20,6.3623,6.6048,6.3623,6.6048,122491,0
1993-01-21,6.4884,6.6048,6.3623,6.4884,109602,0
1993-01-22,6.4884,6.8474,6.3623,6.7213,367369,0
1993-01-25,6.8474,7.0898,6.8474,6.9636,349840,0
1993-01-26,6.9636,7.0898,6.6048,6.6048,256014,0
1993-01-27,6.6048,6.7213,6.6048,6.6048,128677,0
1993-01-28,6.6048,6.7213,6.3623,6.7213,221268,0
1993-01-29,6.6048,6.8474,6.6048,6.6048,206007,0
1993-02-01,6.7213,6.9636,6.6048,6.9636,169920,0
1993-02-02,6.9636,6.9636,6.8474,6.9636,114036,0
1993-02-03,6.8474,7.2061,6.8474,7.2061,269418,0
1993-02-04,7.2061,7.4486,7.0898,7.4486,160846,0
1993-02-05,7.4486,7.9239,7.4486,7.6911,339737,0
1993-02-08,7.5649,7.6911,7.4486,7.4486,166929,0
1993-02-09,7.3226,7.4486,7.2061,7.4486,77948,0
1993-02-10,7.3226,7.3226,7.0898,7.2061,95064,0
1993-02-11,7.3226,7.6911,7.3226,7.6911,297153,0
1993-02-12,7.5649,7.6911,7.3226,7.4486,343654,0
1993-02-16,7.2061,7.4486,7.0898,7.3226,280346,0
1993-02-17,7.3226,7.4486,7.2061,7.4486,154557,0
1993-02-18,7.4486,7.5649,7.3226,7.4486,131667,0
1993-02-19,7.5649,7.9239,7.4486,7.8076,249312,0
1993-02-22,7.8076,8.1663,7.8076,8.0499,455320,0
1993-02-23,8.0499,8.1663,7.9239,8.0499,256839,0
1993-02-24,8.0499,8.1663,7.9239,8.0499,130946,0
1993-02-25,8.0499,8.0499,7.9239,8.0499,95580,0
1993-02-26,8.0499,8.2827,8.0499,8.2827,296329,0
1993-03-01,8.4089,8.4089,8.1663,8.4089,473466,0
1993-03-02,8.2827,8.4089,8.0499,8.2827,122388,0
1993-03-03,8.1663,8.5251,7.9239,8.5251,213637,0
1993-03-04,8.6513,8.7676,8.2827,8.2827,189097,0
1993-03-05,8.2827,8.2827,7.9239,8.1663,155588,0
1993-03-08,8.2827,8.4089,8.1663,8.4089,91351,0
1993-03-09,8.4089,8.4089,8.2827,8.4089,129709,0
1993-03-10,8.4089,8.6513,8.4089,8.5251,255909,0
1993-03-11,8.5251,8.5251,8.4089,8.5251,68153,0
1993-03-12,8.4089,8.5251,8.1663,8.5251,193530,0
1993-03-15,8.5251,8.6513,8.5251,8.5251,157649,0
1993-03-16,8.5251,8.7676,8.2827,8.6513,606989,0
1993-03-17,8.7676,8.7676,8.4089,8.4089,569666,0
1993-03-18,8.5251,8.7676,8.4089,8.6513,551518,0
1993-03-19,8.7676,8.884,8.5251,8.6513,358914,0
1993-03-22,8.7676,9.0102,8.6513,9.0102,250343,0
1993-03-23,9.0102,9.0102,8.7676,8.884,317465,0
1993-03-24,8.7676,9.1265,8.7676,9.0102,636786,0
1993-03-25,9.1265,9.3691,9.0102,9.3691,556982,0
1993-03-26,9.3691,9.4854,9.2523,9.3691,497386,0
1993-03-29,9.3691,9.611,9.2523,9.3691,323961,0
1993-03-30,9.3691,9.4854,9.2523,9.4854,250034,0
1993-03-31,9.3691,9.4854,9.0102,9.1265,164662,0
1993-04-01,9.0102,9.0102,8.6513,9.0102,163837,0
1993-04-02,9.0102,9.0102,8.5251,8.5251,258488,0
1993-04-05,8.5251,8.5251,8.2827,8.4089,200026,0
1993-04-06,8.2827,8.7676,8.2827,8.7676,525947,0
1993-04-07,8.7676,9.1265,8.7676,9.1265,382731,0
1993-04-08,9.1265,9.2523,9.0102,9.1265,165899,0
1993-04-12,9.0102,9.1265,8.884,8.884,154969,0
1993-04-13,8.884,9.1265,8.884,8.884,396240,0
1993-04-14,8.7676,8.7676,8.4089,8.4089,399642,0
1993-04-15,8.5251,8.7676,8.2827,8.5251,623074,0
1993-04-16,8.6513,9.2523,8.6513,9.1265,422119,0
1993-04-19,9.0102,9.3691,9.0102,9.2523,250446,0
1993-04-20,9.1265,9.1265,8.884,8.884,81558,0
1993-04-21,8.884,9.0102,8.7676,8.7676,119089,0
1993-04-22,8.884,9.0102,8.7676,8.884,172806,0
1993-04-23,8.7676,9.0102,8.6513,8.884,163115,0
1993-04-26,9.0102,9.3691,8.884,9.1265,172497,0
1993-04-27,9.1265,9.2523,8.5251,8.6513,279935,0
1993-04-28,8.7676,9.1265,8.6513,9.1265,500893,0
1993-04-29,9.1265,9.3691,9.0102,9.3691,466971,0
1993-04-30,9.3691,9.3691,9.1265,9.2523,262613,0
1993-05-03,9.2523,9.2523,9.0102,9.0102,444183,0
1993-05-04,9.1265,9.2523,9.0102,9.1265,340765,0
1993-05-05,9.2523,9.2523,9.1265,9.2523,161466,0
1993-05-06,9.3691,9.3691,9.1265,9.1265,124554,0
1993-05-07,9.1265,9.3691,9.0102,9.2523,193119,0
1993-05-10,9.3691,9.611,9.3691,9.4854,323961,0
1993-05-11,9.4854,9.611,9.4854,9.611,313959,0
1993-05-12,9.4854,9.728,9.3691,9.611,182498,0
1993-05-13,9.611,9.971,9.611,9.971,305299,0
1993-05-14,9.728,9.971,9.728,9.971,233536,0
1993-05-17,9.844,9.971,9.844,9.971,159712,0
1993-05-18,9.844,10.087,9.844,10.087,319012,0
1993-05-19,10.087,10.328,9.971,10.213,1512266,0
1993-05-20,10.087,10.087,9.844,9.844,99498,0
1993-05-21,9.844,9.844,9.4854,9.611,156929,0
1993-05-24,9.611,9.611,9.4854,9.4854,95475,0
1993-05-25,9.611,9.611,9.4854,9.611,72793,0
1993-05-26,9.611,9.844,9.4854,9.844,185077,0
1993-05-27,9.844,10.087,9.728,10.087,312826,0
1993-05-28,10.087,10.087,9.971,9.971,243846,0
1993-06-01,10.087,10.213,9.971,9.971,361183,0
1993-06-02,9.728,10.087,9.728,9.971,500893,0
1993-06-03,9.971,10.087,9.844,9.844,224155,0
1993-06-04,9.728,10.087,9.728,9.971,183943,0
1993-06-07,9.971,10.213,9.844,9.971,320353,0
1993-06-08,10.087,10.087,9.728,9.971,160022,0
1993-06-09,9.971,9.971,9.844,9.971,199099,0
1993-06-10,9.971,9.971,9.844,9.844,206420,0
1993-06-11,9.971,9.971,9.611,9.728,355307,0
1993-06-14,9.611,9.728,9.4854,9.4854,60831,0
1993-06-15,9.611,9.611,9.4854,9.4854,128265,0
1993-06-16,9.2523,9.3691,9.2523,9.2523,3032367,0
1993-06-17,9.2523,9.3691,9.2523,9.3691,613175,0
1993-06-18,9.3691,9.3691,9.2523,9.2523,214461,0
1993-06-21,9.3691,9.3691,9.2523,9.2523,352005,0
1993-06-22,9.3691,9.3691,9.2523,9.2523,261170,0
1993-06-23,9.2523,9.3691,9.2523,9.3691,598328,0
1993-06-24,9.2523,9.3691,9.2523,9.3691,1000857,0
1993-06-25,9.2523,9.3691,9.2523,9.2523,850114,0
1993-06-28,9.3691,9.3691,9.2523,9.3691,348087,0
1993-06-29,9.3691,9.4854,9.2523,9.2523,350563,0
1993-06-30,9.2523,9.611,9.2523,9.611,315610,0
1993-07-01,9.4854,9.611,9.3691,9.4854,293751,0
1993-07-02,9.4854,9.611,9.0102,9.0102,333034,0
1993-07-06,9.1265,9.2523,9.0102,9.0102,239929,0
1993-07-07,9.1265,9.2523,9.0102,9.1265,267768,0
1993-07-08,9.2523,9.4854,9.2523,9.3691,141772,0
1993-07-09,9.2523,9.3691,9.1265,9.2523,162599,0
1993-07-12,9.2523,9.611,9.2523,9.611,142493,0
1993-07-13,9.4854,9.611,9.4854,9.611,194769,0
1993-07-14,9.4854,9.611,9.2523,9.3691,279316,0
1993-07-15,9.3691,9.3691,9.1265,9.3691,192501,0
1993-07-16,9.3691,9.4854,9.2523,9.2523,178788,0
1993-07-19,9.3691,9.3691,9.0102,9.1265,215493,0
1993-07-20,9.1265,9.2523,9.0102,9.1265,137648,0
1993-07-21,9.1265,9.2523,9.0102,9.2523,226422,0
1993-07-22,9.1265,9.1265,8.884,9.0102,271686,0
1993-07-23,8.884,9.2523,8.884,9.2523,187036,0
1993-07-26,9.2523,9.2523,9.1265,9.1265,191882,0
1993-07-27,9.2523,9.2523,9.0102,9.0102,259210,0
1993-07-28,9.1265,9.2523,9.0102,9.1265,140224,0
1993-07-29,9.2523,9.2523,9.0102,9.0102,160434,0
1993-07-30,9.1265,9.1265,8.884,9.0102,76710,0
1993-08-02,9.0102,9.1265,8.884,9.0102,302618,0
1993-08-03,9.0102,9.1265,9.0102,9.1265,217556,0
1993-08-04,9.1265,9.1265,8.7676,8.7676,203016,0
1993-08-05,8.7676,9.0102,8.6513,8.884,204874,0
1993-08-06,8.7676,9.0102,8.7676,8.884,171983,0
1993-08-09,8.7676,8.884,8.7676,8.7676,94136,0
1993-08-10,8.884,9.0102,8.7676,8.884,206317,0
1993-08-11,8.884,8.884,8.6513,8.7676,188169,0
1993-08-12,8.7676,8.884,8.7676,8.7676,164146,0
1993-08-13,8.884,9.2523,8.884,9.1265,521924,0
1993-08-16,9.1265,9.4854,9.1265,9.4854,186623,0
1993-08-17,9.4854,9.728,9.3691,9.4854,556053,0
1993-08-18,9.4854,9.611,9.4854,9.4854,304886,0
1993-08-19,9.4854,9.971,9.4854,9.844,809078,0
1993-08-20,9.971,9.971,9.611,9.728,270242,0
1993-08-23,9.728,9.728,9.4854,9.728,449546,0
1993-08-24,9.728,9.971,9.728,9.844,218688,0
1993-08-25,9.728,9.844,9.611,9.728,73515,0
1993-08-26,9.611,9.611,9.3691,9.611,309011,0
1993-08-27,9.4854,9.4854,9.2523,9.4854,239103,0
1993-08-30,9.3691,9.611,9.3691,9.4854,180952,0
1993-08-31,9.4854,9.4854,9.2523,9.4854,146103,0
1993-09-01,9.3691,9.611,9.3691,9.4854,291070,0
1993-09-02,9.4854,9.4854,9.2523,9.3691,186623,0
1993-09-03,9.2523,9.3691,9.1265,9.1265,62689,0
1993-09-07,9.1265,9.2523,8.884,9.0102,99395,0
1993-09-08,8.884,8.884,8.4089,8.5251,457071,0
1993-09-09,8.5251,8.5251,8.2827,8.4089,150640,0
1993-09-10,8.2827,8.4089,7.9239,7.9239,753812,0
1993-09-13,8.0499,8.1663,7.4486,7.4486,800932,0
1993-09-14,7.4486,7.9239,7.3226,7.5649,817946,0
1993-09-15,7.6911,7.9239,7.5649,7.9239,576777,0
1993-09-16,7.8076,7.9239,7.6911,7.8076,204152,0
1993-09-17,7.8076,8.0499,7.6911,7.8076,510276,0
1993-09-20,7.8076,7.8076,7.4486,7.5649,333239,0
1993-09-21,7.6911,7.8076,7.5649,7.8076,308806,0
1993-09-22,7.8076,7.8076,7.4486,7.5649,274674,0
1993-09-23,7.5649,7.6911,7.5649,7.5649,138369,0
1993-09-24,7.5649,7.8076,7.5649,7.5649,490685,0
1993-09-27,7.6911,8.0499,7.6911,8.0499,799180,0
1993-09-28,8.0499,8.2827,8.0499,8.2827,292927,0
1993-09-29,8.1663,8.4089,8.1663,8.4089,315918,0
1993-09-30,8.5251,9.1265,8.5251,9.1265,1953767,0
1993-10-01,9.1265,10.213,9.1265,10.087,979821,0
1993-10-04,10.087,10.087,9.844,9.971,566880,0
1993-10-05,9.971,9.971,9.611,9.728,459649,0
1993-10-06,9.728,9.844,9.4854,9.728,280244,0
1993-10-07,9.728,9.728,9.4854,9.4854,229515,0
1993-10-08,9.611,9.611,9.2523,9.4854,414283,0
1993-10-11,9.4854,9.728,9.4854,9.728,190129,0
1993-10-12,9.971,10.213,9.728,9.728,449441,0
1993-10-13,9.728,9.728,9.2523,9.3691,410777,0
1993-10-14,9.3691,9.4854,9.2523,9.4854,733088,0
1993-10-15,9.4854,9.4854,9.3691,9.3691,64752,0
1993-10-18,9.3691,9.728,9.3691,9.728,244673,0
1993-10-19,9.728,9.971,9.611,9.844,347366,0
1993-10-20,9.971,9.971,9.4854,9.611,230855,0
1993-10-21,9.611,9.728,9.4854,9.4854,285400,0
1993-10-22,9.4854,9.4854,9.2523,9.3691,528319,0
1993-10-25,9.3691,9.4854,9.0102,9.0102,230032,0
1993-10-26,9.1265,9.1265,8.7676,9.0102,193222,0
1993-10-27,9.1265,9.1265,8.6513,8.884,157649,0
1993-10-28,9.0102,9.1265,8.884,9.1265,58668,0
1993-10-29,9.0102,9.2523,9.0102,9.1265,53306,0
1993-11-01,9.1265,9.2523,9.0102,9.0102,183427,0
1993-11-02,9.0102,9.0102,8.6513,8.7676,181570,0
1993-11-03,8.7676,8.7676,8.6513,8.6513,321073,0
1993-11-04,8.6513,8.7676,8.5251,8.6513,139194,0
1993-11-05,8.5251,8.6513,8.4089,8.5251,264984,0
1993-11-08,8.6513,8.7676,8.6513,8.7676,165281,0
1993-11-09,8.7676,8.7676,8.2827,8.6513,716075,0
1993-11-10,8.5251,8.6513,8.2827,8.2827,701124,0
1993-11-11,8.2827,8.5251,8.2827,8.4089,429439,0
1993-11-12,8.5251,8.884,8.5251,8.7676,96714,0
1993-11-15,8.7676,8.7676,8.6513,8.6513,37943,0
1993-11-16,8.6513,8.6513,8.5251,8.5251,161154,0
1993-11-17,8.6513,9.0102,8.5251,9.0102,227351,0
1993-11-18,8.884,9.0102,8.6513,9.0102,256941,0
1993-11-19,9.0102,9.2523,9.0102,9.1265,100324,0
1993-11-22,9.2523,9.2523,8.884,9.0102,195902,0
1993-11-23,9.0102,9.0102,8.7676,9.0102,238899,0
1993-11-24,9.0102,9.4854,8.884,9.2523,204359,0
1993-11-26,9.1265,9.1265,8.7676,8.884,72586,0
1993-11-29,9.0102,9.0102,8.2827,8.2827,1193047,0
1993-11-30,8.4089,8.5251,8.0499,8.1663,781238,0
1993-12-01,8.1663,8.2827,7.9239,8.0499,319836,0
1993-12-02,8.1663,8.2827,8.0499,8.2827,164456,0
1993-12-03,8.1663,8.4089,8.1663,8.2827,84444,0
1993-12-06,8.2827,8.2827,8.0499,8.2827,255188,0
1993-12-07,8.1663,8.1663,8.0499,8.0499,118366,0
1993-12-08,7.9239,8.0499,7.8076,7.8076,402011,0
1993-12-09,7.8076,7.9239,7.5649,7.5649,602350,0
1993-12-10,7.5649,7.8076,7.4486,7.6911,315918,0
1993-12-13,7.5649,7.8076,7.5649,7.6911,134967,0
1993-12-14,7.8076,7.8076,7.4486,7.4486,296432,0
1993-12-15,7.4486,7.5649,7.3226,7.4486,206833,0
1993-12-16,7.4486,7.4486,7.2061,7.2061,178272,0
1993-12-17,7.3226,7.4486,7.2061,7.4486,306331,0
1993-12-20,7.4486,7.5649,7.2061,7.3226,249208,0
1993-12-21,7.3226,7.6911,7.3226,7.6911,333445,0
1993-12-22,7.6911,8.0499,7.6911,7.8076,302514,0
1993-12-23,7.9239,8.1663,7.9239,8.0499,150020,0
1993-12-27,7.9239,8.0499,7.9239,7.9239,97435,0
1993-12-28,7.8076,8.1663,7.8076,8.1663,153526,0
1993-12-29,8.0499,8.7676,8.0499,8.7676,256528,0
1993-12-30,8.6513,8.7676,8.5251,8.7676,161566,0
1993-12-31,8.6513,8.6513,8.2827,8.6513,196006,0
1994-01-03,8.6513,8.6513,8.4089,8.5251,575850,0
1994-01-04,8.5251,8.6513,8.4089,8.5251,217761,0
1994-01-05,8.4089,8.6513,8.4089,8.5251,307156,0
1994-01-06,8.6513,8.7676,8.5251,8.5251,405209,0
1994-01-07,8.5251,8.5251,8.1663,8.4089,131356,0
1994-01-10,8.4089,8.5251,8.4089,8.5251,143834,0
1994-01-11,8.5251,8.5251,8.1663,8.1663,183530,0
1994-01-12,8.1663,8.1663,7.8076,7.9239,221061,0
1994-01-13,7.8076,7.9239,7.4486,7.6911,773506,0
1994-01-14,7.6911,7.8076,7.4486,7.5649,515018,0
1994-01-17,7.6911,7.9239,7.5649,7.8076,419646,0
1994-01-18,7.9239,7.9239,7.6911,7.6911,300349,0
1994-01-19,7.6911,7.6911,7.4486,7.6911,545330,0
1994-01-20,7.6911,7.6911,7.5649,7.6911,201265,0
1994-01-21,7.6911,7.6911,7.5649,7.5649,107644,0
1994-01-24,7.4486,7.6911,7.4486,7.6911,675554,0
1994-01-25,7.5649,7.6911,7.4486,7.4486,327673,0
1994-01-26,7.4486,7.5649,7.2061,7.3226,555024,0
1994-01-27,7.3226,7.5649,7.2061,7.4486,632455,0
1994-01-28,7.4486,7.9239,7.3226,7.8076,524194,0
1994-01-31,7.6911,7.9239,7.5649,7.5649,250138,0
1994-02-01,7.5649,8.0499,7.5649,7.8076,275399,0
1994-02-02,7.6911,8.2827,7.6911,8.2827,554507,0
1994-02-03,8.2827,8.2827,8.0499,8.0499,149196,0
1994-02-04,8.0499,8.2827,8.0499,8.1663,332312,0
1994-02-07,8.0499,8.0499,7.6911,7.6911,376648,0
1994-02-08,7.6911,7.8076,7.5649,7.6911,270038,0
1994-02-09,7.6911,7.8076,7.4486,7.5649,419334,0
1994-02-10,7.4486,7.5649,7.3226,7.4486,159300,0
1994-02-11,7.4486,7.5649,7.4486,7.4486,33096,0
1994-02-14,7.4486,7.5649,7.3226,7.4486,339325,0
1994-02-15,7.3226,7.4486,7.2061,7.3226,544197,0
1994-02-16,7.4486,7.5649,7.3226,7.4486,356130,0
1994-02-17,7.3226,7.4486,7.3226,7.3226,475218,0
1994-02-18,7.3226,7.3226,7.2061,7.2061,219308,0
1994-02-22,7.2061,7.2061,6.8474,7.0898,948684,0
1994-02-23,7.0898,7.0898,6.9636,7.0898,449648,0
1994-02-24,6.9636,7.0898,6.9636,6.9636,460166,0
1994-02-25,7.0898,7.0898,6.9636,6.9636,164456,0
1994-02-28,7.0898,7.2061,6.8474,6.9636,118779,0
1994-03-01,6.8474,7.0898,6.8474,6.8474,387783,0
1994-03-02,6.8474,6.9636,6.8474,6.9636,90219,0
1994-03-03,6.8474,6.9636,6.7213,6.7213,323858,0
1994-03-04,6.7213,7.0898,6.7213,7.0898,312620,0
1994-03-07,7.0898,7.0898,6.9636,6.9636,513059,0
1994-03-08,6.8474,6.9636,6.6048,6.7213,674110,0
1994-03-09,6.7213,6.8474,6.7213,6.8474,1114582,0
1994-03-10,6.8474,7.2061,6.8474,7.0898,291483,0
1994-03-11,7.0898,7.0898,6.8474,7.0898,377989,0
1994-03-14,6.9636,6.9636,6.8474,6.9636,302308,0
1994-03-15,6.9636,7.3226,6.9636,7.2061,290348,0
1994-03-16,7.2061,7.4486,7.0898,7.3226,348604,0
1994-03-17,7.3226,7.5649,7.3226,7.4486,227864,0
1994-03-18,7.4486,7.5649,7.3226,7.4486,605649,0
1994-03-21,7.5649,7.5649,7.3226,7.4486,179302,0
1994-03-22,7.3226,7.4486,7.0898,7.3226,382629,0
1994-03-23,7.3226,7.4486,7.2061,7.2061,185284,0
1994-03-24,7.2061,7.3226,6.9636,6.9636,500067,0
1994-03-25,7.0898,7.3226,7.0898,7.3226,305918,0
1994-03-28,7.2061,7.2061,6.9636,6.9636,470167,0
1994-03-29,7.0898,7.0898,6.8474,6.9636,421603,0
1994-03-30,6.8474,6.9636,6.8474,6.8474,249312,0
1994-03-31,6.8474,6.9636,6.7213,6.7213,429748,0
1994-04-04,6.6048,6.8474,6.4884,6.8474,257561,0
1994-04-05,6.7213,7.2061,6.7213,7.0898,1407097,0
1994-04-06,6.9636,7.4486,6.8474,7.3226,806089,0
1994-04-07,7.3226,7.3226,7.0898,7.0898,553478,0
1994-04-08,6.9636,7.2061,6.9636,6.9636,182498,0
1994-04-11,7.0898,7.2061,6.9636,6.9636,405106,0
1994-04-12,6.9636,7.0898,6.8474,6.9636,463053,0
1994-04-13,6.8474,7.0898,6.8474,7.0898,443050,0
1994-04-14,7.0898,7.2061,6.9636,6.9636,449855,0
1994-04-15,6.9636,7.3226,6.9636,7.2061,419334,0
1994-04-18,7.2061,7.2061,6.7213,6.9636,773919,0
1994-04-19,6.9636,6.9636,6.6048,6.7213,1855919,0
1994-04-20,6.8474,6.8474,6.6048,6.8474,644932,0
1994-04-21,6.7213,6.8474,6.6048,6.7213,671739,0
1994-04-22,6.7213,6.9636,6.7213,6.8474,390568,0
1994-04-25,6.8474,6.9636,6.7891,6.9636,226422,0
1994-04-26,6.8474,7.0898,6.7213,6.9636,316640,0
1994-04-28,6.9636,7.0898,6.7213,6.7213,603689,0
1994-04-29,6.8474,6.9636,6.7213,6.9636,264262,0
1994-05-02,6.8474,6.9636,6.7213,6.7213,166207,0
1994-05-03,6.8474,6.8474,6.6048,6.7213,240960,0
1994-05-04,6.7213,6.7213,6.6048,6.6048,170951,0
1994-05-05,6.7213,6.8474,6.3623,6.8474,704528,0
1994-05-06,6.7213,7.2061,6.7213,7.2061,866096,0
1994-05-09,7.0898,7.2061,7.0898,7.2061,263644,0
1994-05-10,7.2061,7.3226,7.0898,7.2061,138473,0
1994-05-11,7.3226,7.4486,7.2061,7.4486,218379,0
1994-05-12,7.4486,7.5649,7.3226,7.3226,266015,0
1994-05-13,7.3226,7.3226,7.1479,7.3226,135586,0
1994-05-16,7.3226,7.4486,7.2061,7.4486,99601,0
1994-05-17,7.3226,7.3226,7.0898,7.2061,100426,0
1994-05-18,7.3226,7.3226,7.2061,7.3226,42789,0
1994-05-19,7.3226,7.3226,7.2061,7.3226,70215,0
1994-05-20,7.3226,7.4486,7.2061,7.3226,125274,0
1994-05-23,7.4486,7.4486,7.3226,7.4486,156103,0
1994-05-24,7.4486,7.5649,7.3226,7.5649,218276,0
1994-05-25,7.5649,7.6911,7.4486,7.5649,245601,0
1994-05-26,7.5649,7.5649,7.3226,7.5649,1171396,0
1994-05-27,7.5649,7.8076,7.5649,7.5649,163219,0
1994-05-31,7.5649,7.6911,7.4486,7.5649,44440,0
1994-06-01,7.5649,7.5649,7.4486,7.4486,155691,0
1994-06-02,7.4486,7.4486,7.3226,7.4486,153011,0
1994-06-03,7.5649,7.5649,7.3226,7.5649,167549,0
1994-06-06,7.5649,7.5649,7.4486,7.4486,101972,0
1994-06-07,7.4486,7.5649,7.3226,7.4486,136411,0
1994-06-08,7.3226,7.5649,7.0898,7.5649,378505,0
1994-06-09,7.5649,7.8076,7.4486,7.8076,370771,0
1994-06-10,7.6911,7.9239,7.6911,7.8076,270550,0
1994-06-13,7.8076,7.8076,7.5649,7.6911,255086,0
1994-06-14,7.8076,7.9919,7.6911,7.9239,298494,0
1994-06-15,7.8076,7.9239,7.6911,7.8076,125480,0
1994-06-16,7.8076,8.1663,7.8076,7.9239,450370,0
1994-06-17,7.9239,8.1663,7.9239,8.0499,350563,0
1994-06-20,7.9239,8.1663,7.8076,8.0499,510791,0
1994-06-21,8.0499,8.1663,7.9239,7.9239,165796,0
1994-06-22,7.9239,8.0499,7.6911,7.9239,283028,0
1994-06-23,7.9239,8.0499,7.8076,8.0499,289421,0
1994-06-24,8.0499,8.0499,7.6911,7.6911,311899,0
1994-06-27,7.6911,8.0499,7.6911,7.9239,236423,0
1994-06-28,8.0499,8.0499,7.6911,7.9239,160846,0
1994-06-29,7.8076,7.9239,7.8076,7.9239,70526,0
1994-06-30,8.0499,8.4089,8.0499,8.4089,565952,0
1994-07-01,8.4089,8.4089,8.1663,8.2827,267253,0
1994-07-05,8.1663,8.5251,8.1663,8.5251,199203,0
1994-07-06,8.4089,8.6513,8.4089,8.4089,521617,0
1994-07-07,8.2827,8.4089,8.1663,8.2827,246012,0
1994-07-08,8.1663,8.4089,8.1663,8.2827,231888,0
1994-07-11,8.4089,8.6513,8.2827,8.5251,478828,0
1994-07-12,8.5251,8.6513,8.4089,8.4089,259726,0
1994-07-13,8.5251,8.5251,8.2827,8.2827,240650,0
1994-07-14,8.1663,8.5251,7.9239,8.4089,536877,0
1994-07-15,8.5251,8.884,8.5251,8.7676,592966,0
1994-07-18,8.6513,8.6513,8.5251,8.6513,165796,0
1994-07-19,8.6513,8.7676,8.6513,8.6513,204459,0
1994-07-20,8.7676,8.7676,8.5251,8.5251,41861,0
1994-07-21,8.5251,8.5251,8.2827,8.4089,90733,0
1994-07-22,8.4089,8.4089,8.2827,8.4089,266222,0
1994-07-25,8.2827,8.4089,8.2827,8.4089,74030,0
1994-07-26,8.4089,8.4089,8.1663,8.1663,63102,0
1994-07-27,8.0499,8.2827,8.0499,8.0499,530689,0
1994-07-28,7.9239,8.1663,7.8076,8.0499,183117,0
1994-07-29,8.1663,8.1663,7.9239,7.9239,135481,0
1994-08-01,7.9239,8.2827,7.9239,8.2827,136205,0
1994-08-02,8.2827,8.2827,7.9239,7.9239,171983,0
1994-08-03,7.9239,8.0499,7.9239,8.0499,23611,0
1994-08-04,7.9239,8.0499,7.8076,7.8076,98365,0
1994-08-05,7.6911,7.8076,7.6911,7.6911,117852,0
1994-08-08,7.8076,7.9239,7.8076,7.8076,71865,0
1994-08-09,7.8076,7.9239,7.6911,7.8076,55780,0
1994-08-10,7.6911,7.6911,7.5649,7.6911,60009,0
1994-08-11,7.5649,7.6911,7.4486,7.6911,311176,0
1994-08-12,7.6911,7.6911,7.4486,7.4486,343861,0
1994-08-15,7.4486,7.5649,7.4486,7.4486,244673,0
1994-08-16,7.4486,7.5649,7.4486,7.5649,52998,0
1994-08-17,7.4486,7.5649,7.4486,7.4486,33612,0
1994-08-18,7.4486,7.5649,7.2061,7.2061,147236,0
1994-08-19,7.3226,7.3226,7.2061,7.2061,564611,0
1994-08-22,7.2061,7.2061,6.9636,7.0898,177653,0
1994-08-23,6.9636,7.0898,6.8474,6.9636,238279,0
1994-08-24,6.9636,7.2061,6.9636,7.2061,270139,0
1994-08-25,7.2061,7.3226,7.0898,7.3226,72485,0
1994-08-26,7.3226,7.3226,7.0898,7.0898,450576,0
1994-08-29,7.0898,7.0898,6.9636,6.9636,370771,0
1994-08-30,7.0898,7.2061,6.9636,7.0898,251064,0
1994-08-31,6.9636,7.0898,6.9636,7.0898,802582,0
1994-09-01,6.9636,7.0898,6.9636,6.9636,44336,0
1994-09-02,7.0898,7.2061,6.9636,7.2061,326850,0
1994-09-06,7.2061,7.2061,7.0898,7.2061,179611,0
1994-09-07,7.2061,7.3226,7.0898,7.3226,377989,0
1994-09-08,7.3226,7.3226,7.2061,7.2061,168168,0
1994-09-09,7.2061,7.3226,7.0898,7.3226,200955,0
1994-09-12,7.2061,7.3226,7.2061,7.2061,140637,0
1994-09-13,7.4486,7.5649,7.4486,7.5649,473362,0
1994-09-14,7.4486,7.4486,7.2061,7.2061,76710,0
1994-09-15,7.3226,7.3226,7.2061,7.3226,84755,0
1994-09-16,7.2061,7.3226,6.9636,7.0898,434903,0
1994-09-19,6.9636,7.3226,6.9636,7.0898,190026,0
1994-09-20,7.2061,7.2061,6.9636,6.9636,193530,0
1994-09-21,7.0898,7.0898,6.9636,6.9636,61142,0
1994-09-22,6.9636,7.0898,6.8474,6.8474,54543,0
1994-09-23,6.9636,6.9636,6.8474,6.8474,201160,0
1994-09-26,6.8474,7.0898,6.7213,6.8474,282204,0
1994-09-27,6.8474,6.9636,6.7213,6.9636,135998,0
1994-09-28,6.9636,6.9636,6.8474,6.8474,119500,0
1994-09-29,6.8474,7.0898,6.8474,6.9636,124141,0
1994-09-30,6.9636,7.0898,6.9636,6.9636,93311,0
1994-10-03,6.9636,6.9636,6.8474,6.9636,156824,0
1994-10-04,6.9636,6.9636,6.7213,6.7213,250962,0
1994-10-05,6.8474,6.8474,6.3623,6.4884,319219,0
1994-10-06,6.7213,6.9636,6.7213,6.8474,302412,0
1994-10-07,6.8474,7.2061,6.8474,7.0898,434595,0
1994-10-10,7.2061,7.2061,7.0218,7.2061,342315,0
1994-10-11,7.2061,7.2061,7.0898,7.2061,237558,0
1994-10-12,7.0898,7.3226,7.0218,7.2061,278286,0
1994-10-13,7.3226,7.3226,7.0898,7.0898,153011,0
1994-10-14,7.0898,7.2061,6.9636,7.2061,309218,0
1994-10-17,7.0898,7.2061,6.8474,7.2061,286739,0
1994-10-18,7.0898,7.0898,6.8474,6.9636,161466,0
1994-10-19,6.8474,7.0898,6.8474,7.0898,64545,0
1994-10-20,6.9636,6.9636,6.8474,6.9636,133730,0
1994-10-21,6.7213,6.9636,6.7213,6.9636,89601,0
1994-10-24,6.9636,7.0898,6.8474,6.9636,123214,0
1994-10-25,6.8474,6.9636,6.7213,6.8474,462021,0
1994-10-26,6.8474,7.0898,6.6048,6.9636,1232537,0
1994-10-27,6.9636,6.9636,6.7213,6.8474,368709,0
1994-10-28,6.8474,7.3226,6.8474,7.3226,666584,0
1994-10-31,7.4486,7.5649,7.2061,7.3226,155691,0
1994-11-01,7.3226,7.3226,7.2061,7.3226,92487,0
1994-11-02,7.3226,7.4486,7.2061,7.2061,253643,0
1994-11-03,7.3226,7.3226,7.2061,7.3226,53926,0
1994-11-04,7.3226,7.5649,7.2061,7.2061,163319,0
1994-11-07,7.2061,7.2061,7.0898,7.2061,77846,0
1994-11-08,7.2061,7.2061,7.0898,7.2061,41861,0
1994-11-09,7.2061,7.2061,6.9636,7.0898,126923,0
1994-11-10,7.0898,7.0898,6.9636,7.0898,85476,0
1994-11-11,6.9636,6.9636,6.8474,6.8474,995495,0
1994-11-14,6.9636,6.9636,6.8474,6.9636,634413,0
1994-11-15,6.8474,6.9636,6.8474,6.9636,64441,0
1994-11-16,6.9636,6.9636,6.8474,6.9636,75577,0
1994-11-17,6.9636,6.9636,6.8474,6.8474,223844,0
1994-11-18,6.9636,6.9636,6.4884,6.4884,363966,0
1994-11-21,6.4884,6.8474,6.4884,6.7213,261789,0
1994-11-22,6.7213,6.7213,6.4884,6.4884,330251,0
1994-11-23,6.4884,6.6048,6.3623,6.3623,483572,0
1994-11-25,6.3623,6.6048,6.3623,6.4884,150329,0
1994-11-28,6.6048,6.6048,6.3623,6.4884,1258005,0
1994-11-29,6.4884,6.4884,6.3623,6.4884,552961,0
1994-11-30,6.6048,6.6048,6.3623,6.3623,194665,0
1994-12-01,6.4884,6.6048,6.3623,6.4884,273130,0
1994-12-02,6.4884,6.6048,6.4884,6.6048,127956,0
1994-12-05,6.6048,6.6048,6.3623,6.3623,50419,0
1994-12-06,6.3623,6.4884,6.3623,6.3623,68361,0
1994-12-07,6.3623,6.3623,6.0035,6.1295,279213,0
1994-12-08,6.0035,6.1295,5.761,5.8872,258075,0
1994-12-09,5.8872,6.0035,5.6446,5.761,228072,0
1994-12-12,5.6446,5.8872,5.6446,5.6446,142493,0
1994-12-13,5.5283,5.761,5.5283,5.6446,297257,0
1994-12-14,5.761,5.761,5.5283,5.6446,119089,0
1994-12-15,5.6446,5.8872,5.6446,5.761,145072,0
1994-12-16,5.8872,6.1295,5.761,6.0035,287772,0
1994-12-19,6.1295,6.1295,6.0035,6.0035,107128,0
1994-12-20,6.0035,6.1295,5.8872,6.0035,196315,0
1994-12-21,5.8872,6.1295,5.8872,6.1295,357573,0
1994-12-22,6.0035,6.246,6.0035,6.1295,370668,0
1994-12-23,6.1295,6.1295,6.0035,6.0035,72071,0
1994-12-27,6.0035,6.1295,6.0035,6.0035,188169,0
1994-12-28,6.0035,6.0035,5.8872,5.8872,102489,0
1994-12-29,5.8872,6.0035,5.761,6.0035,205285,0
1994-12-30,5.8872,6.0035,5.8872,6.0035,333034,0
1995-01-03,5.8872,6.1295,5.8872,6.0035,127645,0
1995-01-04,6.1295,6.246,6.0035,6.246,132286,0
1995-01-05,6.1295,6.246,6.1295,6.1295,156310,0
1995-01-06,6.1295,6.246,6.0035,6.1295,99087,0
1995-01-09,6.1295,6.1295,5.761,5.8872,161361,0
1995-01-10,5.8872,6.0035,5.6446,5.6446,166414,0
1995-01-11,5.6446,5.761,5.4022,5.6446,152702,0
1995-01-12,5.5283,5.5283,5.1598,5.4022,381803,0
1995-01-13,5.2859,5.5283,5.2859,5.5283,253023,0
1995-01-16,5.5283,5.6446,5.1598,5.5283,429543,0
1995-01-17,5.4022,5.761,5.4022,5.761,83826,0
1995-01-18,5.6446,5.8872,5.6446,5.761,223741,0
1995-01-19,5.761,6.0035,5.761,5.8872,229515,0
1995-01-20,6.0035,6.0035,5.761,5.8872,111562,0
1995-01-23,5.761,5.8872,5.6446,5.8872,267665,0
1995-01-24,5.761,5.8872,5.6446,5.761,533163,0
1995-01-25,5.761,5.761,5.5283,5.761,1381835,0
1995-01-26,5.6446,5.761,5.6446,5.761,224565,0
1995-01-27,5.761,5.761,5.6446,5.761,93311,0
1995-01-30,5.6446,5.761,5.5283,5.761,70008,0
1995-01-31,5.6446,5.6446,5.5283,5.6446,28767,0
1995-02-01,5.6446,5.6446,5.5283,5.6446,31757,0
1995-02-02,5.5283,5.5283,5.2859,5.4022,342417,0
1995-02-03,5.4022,5.5283,5.1598,5.5283,674215,0
1995-02-06,5.5283,5.5283,5.4022,5.5283,163011,0
1995-02-07,5.5283,5.761,5.5283,5.761,143112,0
1995-02-08,5.761,5.761,5.5283,5.6446,142391,0
1995-02-09,5.5283,5.6446,5.4022,5.5283,93931,0
1995-02-10,5.5283,5.5283,5.4022,5.5283,54543,0
1995-02-13,5.5283,5.6446,5.4022,5.6446,63102,0
1995-02-14,5.6446,5.6446,5.4022,5.6446,47843,0
1995-02-15,5.6446,5.6446,5.5283,5.6446,147752,0
1995-02-16,5.5283,5.6446,5.5283,5.6446,101972,0
1995-02-17,5.6446,5.8872,5.6446,5.761,318083,0
1995-02-21,5.8872,6.0035,5.6446,5.761,288803,0
1995-02-22,5.8872,5.8872,5.761,5.761,155176,0
1995-02-23,5.761,5.761,5.5283,5.6446,477177,0
1995-02-24,5.6446,5.6446,5.4022,5.6446,274263,0
1995-02-27,5.5283,5.6446,5.5283,5.5283,236939,0
1995-02-28,5.6446,6.0035,5.6446,6.0035,697723,0
1995-03-01,6.1295,6.1295,5.761,5.761,140430,0
1995-03-02,5.761,6.0035,5.761,5.8872,203429,0
1995-03-03,5.8872,6.0035,5.761,6.0035,197758,0
1995-03-06,6.0035,6.0035,5.761,6.0035,230443,0
1995-03-07,5.8872,5.8872,5.761,5.761,183323,0
1995-03-08,5.8872,6.1295,5.761,6.0035,375825,0
1995-03-09,6.0035,6.0035,5.8872,5.8872,183841,0
1995-03-10,5.8872,5.8872,5.6446,5.761,806706,0
1995-03-13,5.761,5.761,5.6446,5.761,140534,0
1995-03-14,5.761,5.761,5.6446,5.6446,167857,0
1995-03-15,5.6446,5.761,5.5283,5.6446,106304,0
1995-03-16,5.6446,5.8872,5.6446,5.761,503263,0
1995-03-17,5.761,6.1295,5.761,6.0035,465836,0
1995-03-20,6.1295,6.1295,5.8872,6.0035,321280,0
1995-03-21,6.0035,6.0035,5.6446,5.6446,825679,0
1995-03-22,5.6446,6.1295,5.6446,6.1295,556569,0
1995-03-23,6.1295,6.3623,6.1295,6.3623,264571,0
1995-03-24,6.3623,6.3623,6.1295,6.246,196934,0
1995-03-27,6.246,6.246,6.0035,6.0035,111458,0
1995-03-28,6.0035,6.1295,6.0035,6.1295,170951,0
1995-03-29,6.1295,6.1295,6.0035,6.0035,63720,0
1995-03-30,6.1295,6.1295,5.8872,6.0035,124965,0
1995-03-31,6.1295,6.4884,5.8872,6.246,588739,0
1995-04-03,6.246,6.4884,6.246,6.4884,239517,0
1995-04-04,6.4884,6.6048,6.4884,6.6048,490067,0
1995-04-05,6.6048,6.7213,6.4884,6.4884,1252436,0
1995-04-06,6.4884,6.6048,6.3623,6.4884,264571,0
1995-04-07,6.4884,6.4884,6.3623,6.4884,40728,0
1995-04-10,6.4884,6.4884,6.3623,6.4884,373866,0
1995-04-11,6.6048,6.6048,6.3623,6.3623,184149,0
1995-04-12,6.3623,6.3623,6.246,6.246,35160,0
1995-04-13,6.246,6.3623,6.1295,6.3623,122594,0
1995-04-17,6.3623,6.3623,6.246,6.246,137749,0
1995-04-18,6.3623,6.4884,6.246,6.3623,138473,0
1995-04-19,6.3623,6.8474,6.3623,6.7213,319836,0
1995-04-20,6.7213,6.8474,6.6048,6.6048,554818,0
1995-04-21,6.7213,6.8474,6.6048,6.7213,194665,0
1995-04-24,6.6048,6.8474,6.6048,6.8474,103518,0
1995-04-25,6.7213,6.7213,6.6048,6.7213,53821,0
1995-04-26,6.6048,6.7213,6.6048,6.6048,159196,0
1995-04-27,6.6048,6.7213,6.5465,6.7213,72485,0
1995-04-28,6.7213,6.7213,6.4884,6.6048,80320,0
1995-05-01,6.6048,6.7213,6.6048,6.6048,837329,0
1995-05-02,6.6048,6.7213,6.6048,6.6048,226730,0
1995-05-03,6.7213,6.7213,6.6048,6.6048,166621,0
1995-05-04,6.6048,6.7213,6.4884,6.4884,319940,0
1995-05-05,6.4884,6.6048,6.3623,6.4884,159918,0
1995-05-08,6.6048,6.7213,6.4884,6.6048,408406,0
1995-05-09,6.6048,6.7213,6.4884,6.4884,310661,0
1995-05-10,6.4884,6.8474,6.4884,6.8474,497902,0
1995-05-11,6.8474,6.8474,6.6048,6.7213,330354,0
1995-05-12,6.7213,6.8474,6.7213,6.7213,145897,0
1995-05-15,6.7213,6.9636,6.7213,6.8474,102385,0
1995-05-16,6.8474,7.3226,6.8474,7.2061,266942,0
1995-05-17,7.0898,7.4486,7.0898,7.3226,495118,0
1995-05-18,7.3226,7.5649,7.3226,7.5649,316022,0
1995-05-19,7.4486,7.5649,7.3226,7.4486,197758,0
1995-05-22,7.4486,7.4486,7.2061,7.3226,161566,0
1995-05-23,7.3226,7.5649,7.3226,7.4486,319733,0
1995-05-24,7.5649,7.5649,7.3226,7.4486,85269,0
1995-05-25,7.3226,7.4486,7.3226,7.4486,137339,0
1995-05-26,7.4486,7.4486,7.3226,7.3226,137648,0
1995-05-30,7.4486,7.4486,7.0898,7.3226,213843,0
1995-05-31,7.4486,7.4486,7.2061,7.2061,501200,0
1995-06-01,7.2061,7.3226,7.0898,7.2061,410880,0
1995-06-02,7.0898,7.3226,7.0898,7.3226,236322,0
1995-06-05,7.3226,7.4486,7.2061,7.3226,253332,0
1995-06-06,7.3226,7.3226,7.0898,7.0898,133214,0
1995-06-07,7.0898,7.0898,6.9636,7.0898,440163,0
1995-06-08,7.0898,7.0898,6.9636,6.9636,128162,0
1995-06-09,6.9636,6.9636,6.7213,6.9636,707930,0
1995-06-12,6.9636,7.1479,6.7213,6.9636,520174,0
1995-06-13,6.9636,7.2061,6.9636,7.0898,496664,0
1995-06-14,7.2061,7.4486,7.0898,7.4486,349324,0
1995-06-15,7.4486,7.6911,7.3226,7.6911,534711,0
1995-06-16,7.6911,7.6911,7.3226,7.4486,292823,0
1995-06-19,7.3226,7.4486,7.0898,7.2061,262613,0
1995-06-20,7.0898,7.2061,7.0898,7.2061,177653,0
1995-06-21,7.0898,7.2061,6.9636,7.0898,732677,0
1995-06-22,7.0898,7.3226,6.9636,7.3226,361596,0
1995-06-23,7.3226,7.4486,7.2061,7.4486,119295,0
1995-06-26,7.4486,7.4486,7.3226,7.4486,167549,0
1995-06-27,7.3226,7.8076,7.3226,7.8076,1351418,0
1995-06-28,7.8076,7.9239,7.6911,7.8076,1084889,0
1995-06-29,7.8076,8.0499,7.6911,7.9239,1686515,0
1995-06-30,7.9239,7.9239,7.8076,7.8076,335612,0
1995-07-03,7.6911,7.6911,7.6911,7.6911,43100,0
1995-07-05,7.6911,7.8076,7.5649,7.5649,383041,0
1995-07-06,7.5649,7.5649,7.4486,7.5649,286223,0
1995-07-07,7.5649,7.5649,7.4486,7.5649,170641,0
1995-07-10,7.6911,7.6911,7.4486,7.4486,818667,0
1995-07-11,7.3226,7.4486,7.0898,7.0898,224155,0
1995-07-12,7.2061,7.2061,6.9636,7.2061,68566,0
1995-07-13,7.0898,7.2061,7.0898,7.2061,85682,0
1995-07-14,7.0898,7.2061,6.9636,7.0898,1903450,0
1995-07-17,7.0898,7.2061,7.0218,7.0898,135586,0
1995-07-18,7.0898,7.0898,6.8474,6.9636,287049,0
1995-07-19,6.9636,6.9636,6.7213,6.7213,807221,0
1995-07-20,6.7213,6.8474,6.6048,6.7213,271171,0
1995-07-21,6.7213,7.0898,6.7213,6.9636,1127782,0
1995-07-24,6.9636,7.2061,6.9636,7.0898,670090,0
1995-07-25,7.0898,7.0898,6.8474,6.8474,171052,0
1995-07-26,6.9636,6.9636,6.8474,6.9636,548116,0
1995-07-27,6.9636,6.9636,6.7213,6.8474,318910,0
1995-07-28,6.8474,6.9636,6.7213,6.8474,132905,0
1995-07-31,6.9636,6.9636,6.8474,6.9636,167136,0
1995-08-01,6.8474,6.8474,6.7213,6.8474,189200,0
1995-08-02,6.7213,6.9636,6.7213,6.8474,209718,0
1995-08-03,6.7213,6.8474,6.7213,6.8474,132493,0
1995-08-04,6.8474,6.8474,6.6048,6.8474,1047976,0
1995-08-07,6.9636,6.9636,6.7213,6.7213,222712,0
1995-08-08,6.8474,6.9056,6.7213,6.8474,258282,0
1995-08-09,6.8474,6.9636,6.8474,6.9636,250239,0
1995-08-10,6.9636,6.9636,6.8474,6.8474,412324,0
1995-08-11,6.8474,6.9636,6.8474,6.8474,97642,0
1995-08-14,6.8474,6.8474,6.7213,6.7213,1602175,0
1995-08-15,6.7213,6.7213,6.4884,6.7213,259107,0
1995-08-16,6.6048,6.6048,6.4884,6.6048,26807,0
1995-08-17,6.7213,6.9636,6.7213,6.8474,347572,0
1995-08-18,6.9636,6.9636,6.8474,6.8474,444287,0
1995-08-21,6.9636,7.0898,6.9636,6.9636,234979,0
1995-08-22,6.9636,7.0898,6.9636,7.0898,72586,0
1995-08-23,7.0898,7.0898,6.9636,6.9636,108572,0
1995-08-24,7.0898,7.0898,6.8474,6.9636,153835,0
1995-08-25,6.9636,7.0898,6.8474,7.0898,362626,0
1995-08-28,7.0898,7.3226,7.0898,7.2061,353243,0
1995-08-29,7.3226,7.3226,7.2061,7.2061,232815,0
1995-08-30,7.2061,7.6911,7.2061,7.6911,295399,0
1995-08-31,7.5649,8.1663,7.5649,7.8076,1561652,0
1995-09-01,7.9239,8.2827,7.9239,8.1663,2753876,0
1995-09-05,8.2827,8.2827,8.0499,8.0499,838773,0
1995-09-06,8.1663,8.1663,7.8076,7.8076,399436,0
1995-09-07,7.9239,7.9239,7.8076,7.9239,585130,0
1995-09-08,7.9239,7.9239,7.6911,7.8076,249518,0
1995-09-11,7.8076,7.9239,7.8076,7.8076,395620,0
1995-09-12,7.8076,7.8076,7.6911,7.8076,175384,0
1995-09-13,7.6911,7.8076,7.5649,7.8076,205388,0
1995-09-14,7.8076,7.9239,7.6911,7.8076,282100,0
1995-09-15,7.8076,7.8076,7.6911,7.6911,352005,0
1995-09-18,7.6911,7.8076,7.6911,7.8076,137442,0
1995-09-19,7.8076,7.8076,7.5649,7.6911,240032,0
1995-09-20,7.8076,7.8076,7.6911,7.8076,210854,0
1995-09-21,7.8076,7.9239,7.8076,7.9239,133626,0
1995-09-22,7.8076,7.9239,7.8076,7.8076,148268,0
1995-09-25,7.9239,7.9239,7.3226,7.4486,325405,0
1995-09-26,7.4486,7.4486,6.246,7.3226,623588,0
1995-09-27,7.2061,7.3226,6.9636,7.0898,273232,0
1995-09-28,7.2061,7.3226,7.0898,7.3226,1349252,0
1995-09-29,7.3226,7.3226,7.2061,7.2061,349531,0
1995-10-02,7.2061,7.2061,7.0898,7.2061,97228,0
1995-10-03,7.2061,7.3226,7.0898,7.2061,91457,0
1995-10-04,7.2061,7.2061,7.0898,7.2061,70319,0
1995-10-05,7.2061,7.3226,6.9636,6.9636,1380494,0
1995-10-06,6.9636,7.0898,6.9636,7.0898,91457,0
1995-10-09,7.0898,7.0898,6.8474,6.9636,125687,0
1995-10-10,6.8474,6.9636,6.7213,6.8474,183223,0
1995-10-11,6.8474,6.9636,6.8474,6.9636,636786,0
1995-10-12,6.8474,6.8474,6.6048,6.7213,281482,0
1995-10-13,6.7213,6.9636,6.7213,6.8474,981369,0
1995-10-16,6.9636,6.9636,6.8474,6.9636,1143040,0
1995-10-17,6.9636,6.9636,6.8474,6.9636,268179,0
1995-10-18,6.8474,6.8474,6.7213,6.8474,616372,0
1995-10-19,6.8474,7.0898,6.8474,6.8474,826091,0
1995-10-20,6.8474,6.9636,6.7213,6.7213,717004,0
1995-10-23,6.8474,6.8474,6.6048,6.7213,379432,0
1995-10-24,6.7213,6.7213,6.4884,6.6048,149299,0
1995-10-25,6.4884,6.4884,6.246,6.3623,320455,0
1995-10-26,6.4884,6.4884,5.761,6.1295,387682,0
1995-10-27,6.1295,6.246,6.0035,6.1295,322930,0
1995-10-30,6.246,6.6048,6.1295,6.3623,256014,0
1995-10-31,6.3623,6.6048,6.3623,6.3623,131356,0
1995-11-01,6.4884,6.4884,6.246,6.3623,30003,0
1995-11-02,6.4884,6.7213,6.4884,6.6048,363039,0
1995-11-03,6.6048,6.7891,6.6048,6.7213,318083,0
1995-11-06,6.6048,6.7213,6.6048,6.7213,87125,0
1995-11-07,6.7213,6.8474,6.7213,6.8474,301794,0
1995-11-08,6.8474,6.9636,6.7213,6.7213,430573,0
1995-11-09,6.8474,6.9636,6.7213,6.8474,118676,0
1995-11-10,6.7213,6.8474,6.7213,6.8474,50419,0
1995-11-13,6.7213,6.9636,6.7213,6.9636,67535,0
1995-11-14,6.8474,6.9636,6.8474,6.8474,48769,0
1995-11-15,6.8474,6.9636,6.7213,6.8474,213637,0
1995-11-16,6.8474,7.3226,6.8474,7.2061,201678,0
1995-11-17,7.3226,7.4486,7.2061,7.4486,401497,0
1995-11-20,7.4486,7.4486,7.0898,7.0898,118572,0
1995-11-21,7.2061,7.2061,6.9636,7.0898,230134,0
1995-11-22,7.0898,7.4486,6.9636,7.4486,281894,0
1995-11-24,7.3226,7.4486,7.2061,7.4486,100220,0
1995-11-27,7.4486,7.4486,7.3226,7.4486,82692,0
1995-11-28,7.3226,7.4486,7.2061,7.3226,204047,0
1995-11-29,7.3226,7.3226,7.0898,7.3226,192294,0
1995-11-30,7.2061,7.3226,7.2061,7.2061,223329,0
1995-12-01,7.2061,7.4486,7.2061,7.4486,228174,0
1995-12-04,7.4486,7.6911,7.4486,7.5649,452637,0
1995-12-05,7.4486,8.0499,6.9636,8.0499,587811,0
1995-12-06,7.9239,8.2827,7.9239,8.0499,616682,0
1995-12-07,7.9239,8.2827,7.9239,8.1663,560591,0
1995-12-08,8.1663,8.884,8.1663,8.6513,1285431,0
1995-12-11,8.6513,8.6513,8.2827,8.5251,997351,0
1995-12-12,8.5251,8.5251,8.4089,8.5251,117645,0
1995-12-13,8.5251,8.6513,8.4089,8.6513,677720,0
1995-12-14,8.6513,8.7676,8.5251,8.6513,1963253,0
1995-12-15,8.6513,8.7676,8.6513,8.7676,934354,0
1995-12-18,8.6513,8.7676,8.5251,8.6513,475013,0
1995-12-19,8.6513,8.7676,8.5251,8.6513,420470,0
1995-12-20,8.7676,9.1265,8.7676,8.884,490169,0
1995-12-21,9.0102,9.611,8.884,9.2523,930124,0
1995-12-22,9.2523,9.3691,9.1265,9.1265,190645,0
1995-12-26,9.1265,9.2523,9.1265,9.2523,91662,0
1995-12-27,9.2523,9.4854,9.2523,9.3691,245703,0
1995-12-28,9.2523,9.4854,9.2523,9.2523,569973,0
1995-12-29,9.2523,9.4854,9.2523,9.2523,306638,0
1996-01-02,9.3691,9.4854,9.2523,9.3691,238177,0
1996-01-03,9.2523,9.4854,9.1265,9.3691,748450,0
1996-01-04,9.4854,9.4854,9.1265,9.2523,393249,0
1996-01-05,9.1265,9.2523,9.0102,9.1265,374689,0
1996-01-08,9.0102,9.1265,9.0102,9.1265,124965,0
1996-01-09,9.2523,9.611,9.1265,9.2523,523370,0
1996-01-10,9.2523,9.3691,9.0102,9.0102,295298,0
1996-01-11,9.1265,9.1265,8.884,8.884,284162,0
1996-01-12,9.0102,9.0102,8.7676,8.884,330973,0
1996-01-15,8.884,8.884,8.5251,8.6513,488726,0
1996-01-16,8.884,9.1265,8.884,9.1265,318599,0
1996-01-17,9.0102,9.0102,8.5251,8.6513,223535,0
1996-01-18,8.6513,9.1265,8.6513,9.1265,419850,0
1996-01-19,8.884,9.0102,8.7676,8.7676,562964,0
1996-01-22,8.884,9.0102,8.7676,8.884,238795,0
1996-01-23,8.884,9.2523,8.884,9.1265,213225,0
1996-01-24,9.2523,9.971,9.2523,9.971,843617,0
1996-01-25,9.844,10.328,9.728,10.087,1342346,0
1996-01-26,9.971,10.087,9.728,9.971,694320,0
1996-01-29,9.728,9.844,9.4854,9.4854,459134,0
1996-01-30,9.611,9.971,9.611,9.844,1093756,0
1996-01-31,9.844,10.815,9.728,10.446,1984083,0
1996-02-01,10.688,11.173,10.571,11.047,1017456,0
1996-02-02,11.047,11.047,10.688,10.688,350357,0
1996-02-05,10.688,10.815,10.446,10.571,281790,0
1996-02-06,10.446,10.446,10.213,10.328,436347,0
1996-02-07,10.213,10.328,10.213,10.213,322002,0
1996-02-08,10.328,10.571,10.213,10.571,647303,0
1996-02-09,10.571,10.815,10.446,10.688,839391,0
1996-02-12,10.688,10.688,10.446,10.688,356234,0
1996-02-13,10.815,11.047,10.688,11.047,386237,0
1996-02-14,10.931,11.173,10.931,11.047,205388,0
1996-02-15,11.173,11.774,11.047,11.29,512028,0
1996-02-16,11.173,11.29,11.173,11.29,210543,0
1996-02-20,11.173,11.29,11.173,11.29,122800,0
1996-02-21,11.173,11.532,11.173,11.29,429543,0
1996-02-22,11.405,11.405,11.047,11.29,263644,0
1996-02-23,11.173,11.29,11.047,11.173,372523,0
1996-02-26,11.047,11.047,10.688,10.815,245394,0
1996-02-27,10.688,10.688,10.328,10.571,424595,0
1996-02-28,10.571,10.688,10.446,10.571,136925,0
1996-02-29,10.446,10.571,10.328,10.446,287666,0
1996-03-01,10.446,10.446,10.213,10.328,329838,0
1996-03-04,10.213,10.328,10.087,10.213,429026,0
1996-03-05,10.213,10.213,9.971,10.087,362317,0
1996-03-06,10.213,10.688,10.213,10.688,1068907,0
1996-03-07,10.688,10.688,10.328,10.328,339427,0
1996-03-08,9.971,10.328,9.4854,9.728,673286,0
1996-03-11,9.611,9.611,9.2523,9.611,678854,0
1996-03-12,9.4854,9.611,9.3691,9.4854,418302,0
1996-03-13,9.611,10.213,9.4854,10.087,1312546,0
1996-03-14,10.446,11.047,10.446,10.815,1289864,0
1996-03-15,10.815,10.815,10.446,10.571,510585,0
1996-03-18,10.571,10.571,10.446,10.571,245703,0
1996-03-19,10.571,11.532,10.571,11.29,1427821,0
1996-03-20,11.405,11.405,10.931,11.173,624105,0
1996-03-21,10.931,11.405,10.815,11.29,410674,0
1996-03-22,11.405,11.649,11.29,11.649,659468,0
1996-03-25,11.649,11.649,11.405,11.532,446348,0
1996-03-26,11.405,11.89,11.405,11.774,1899741,0
1996-03-27,11.774,12.608,11.774,12.492,1825503,0
1996-03-28,12.376,12.492,12.248,12.248,620805,0
1996-03-29,12.376,12.376,12.006,12.248,532030,0
1996-04-01,12.248,12.736,12.248,12.376,585336,0
1996-04-02,12.376,12.736,12.248,12.492,349017,0
1996-04-03,12.492,12.736,12.492,12.736,425934,0
1996-04-04,12.736,13.21,12.736,12.968,477489,0
1996-04-08,12.736,13.092,12.736,12.968,1120460,0
1996-04-09,13.092,14.053,13.092,13.812,1562787,0
1996-04-10,13.569,14.17,13.336,13.694,1471125,0
1996-04-11,13.694,14.413,13.569,14.413,1216863,0
1996-04-12,14.295,14.295,13.694,13.928,855474,0
1996-04-15,14.053,14.413,14.053,14.053,1423902,0
1996-04-16,14.17,15.129,14.17,14.772,1147267,0
1996-04-17,14.772,14.772,14.053,14.295,467588,0
1996-04-18,14.295,14.413,13.812,13.928,504502,0
1996-04-19,14.413,14.413,14.053,14.17,499552,0
1996-04-22,14.295,14.295,13.812,13.928,473259,0
1996-04-23,14.053,14.656,14.053,14.656,1455660,0
1996-04-24,14.413,14.896,14.413,14.656,432429,0
1996-04-25,14.413,14.656,14.413,14.656,259726,0
1996-04-26,14.528,15.372,14.528,15.015,762062,0
1996-04-29,15.015,15.129,14.656,14.772,396240,0
1996-04-30,14.656,14.656,14.17,14.17,542856,0
1996-05-01,14.053,14.053,13.336,13.336,539351,0
1996-05-02,13.453,13.453,12.849,13.092,732986,0
1996-05-03,13.453,13.453,12.608,12.736,700713,0
1996-05-06,12.968,13.21,12.849,12.968,424387,0
1996-05-07,12.968,13.092,12.736,12.736,664625,0
1996-05-08,12.736,12.849,12.492,12.608,467898,0
1996-05-09,12.492,13.21,12.376,13.21,2748824,0
1996-05-10,13.453,13.928,13.453,13.928,1364100,0
1996-05-13,14.053,14.17,13.928,14.17,914762,0
1996-05-14,14.17,14.413,14.17,14.413,1456382,0
1996-05-15,14.413,14.528,14.228,14.295,1196139,0
1996-05-16,14.295,14.528,14.053,14.17,1022301,0
1996-05-17,14.17,14.17,13.569,13.694,425006,0
1996-05-20,13.569,15.129,13.453,15.129,1417097,0
1996-05-21,15.129,15.256,14.896,14.896,286328,0
1996-05-22,14.896,15.256,14.772,15.129,580386,0
1996-05-23,15.256,15.615,15.015,15.615,538732,0
1996-05-24,15.615,15.973,15.489,15.858,577706,0
1996-05-28,15.858,16.091,15.256,15.256,642767,0
1996-05-29,15.372,15.372,14.656,14.772,294576,0
1996-05-30,14.772,15.372,14.656,15.256,516977,0
1996-05-31,15.129,15.129,14.528,14.528,246012,0
1996-06-03,14.528,14.772,14.528,14.656,434800,0
1996-06-04,14.772,15.372,14.772,15.372,505223,0
1996-06-05,15.256,15.489,15.129,15.372,291483,0
1996-06-06,15.256,15.256,14.528,14.772,299010,0
1996-06-07,14.656,15.256,14.528,15.256,289833,0
1996-06-10,15.372,15.615,14.772,14.896,225598,0
1996-06-11,14.896,15.015,14.295,14.656,273130,0
1996-06-12,14.656,14.656,14.295,14.413,222401,0
1996-06-13,14.413,14.413,13.569,14.17,314888,0
1996-06-14,14.17,14.295,13.694,13.694,201265,0
1996-06-17,13.812,13.812,13.21,13.453,270242,0
1996-06-18,13.453,13.812,13.336,13.453,603380,0
1996-06-19,13.453,13.453,13.21,13.21,612453,0
1996-06-20,13.21,13.336,13.092,13.092,168579,0
1996-06-21,13.21,13.812,13.21,13.694,544403,0
1996-06-24,13.812,14.528,13.812,14.295,471507,0
1996-06-25,14.295,14.528,14.295,14.295,411190,0
1996-06-26,14.295,14.656,14.295,14.528,557395,0
1996-06-27,14.656,14.656,14.295,14.413,593377,0
1996-06-28,14.413,14.772,14.17,14.17,905894,0
1996-07-01,14.295,15.015,14.295,14.896,597193,0
1996-07-02,14.896,15.372,14.295,15.256,931052,0
1996-07-03,15.256,16.091,15.256,15.973,838979,0
1996-07-05,15.973,16.091,15.489,15.615,243744,0
1996-07-08,15.732,16.091,15.615,15.973,623176,0
1996-07-09,16.091,16.816,16.091,16.816,801448,0
1996-07-10,16.816,17.049,16.692,17.049,511923,0
1996-07-11,16.816,16.936,16.216,16.692,614309,0
1996-07-12,16.936,17.049,16.575,16.692,513677,0
1996-07-15,16.692,16.692,15.973,16.575,870736,0
1996-07-16,16.575,16.575,14.772,16.333,711951,0
1996-07-17,16.333,16.333,15.858,15.973,346851,0
1996-07-18,15.973,16.216,15.858,16.216,754329,0
1996-07-19,16.091,16.333,15.973,16.091,446555,0
1996-07-22,16.216,16.216,15.732,15.858,277563,0
1996-07-23,15.732,15.858,15.015,15.129,416757,0
1996-07-24,14.413,15.372,14.413,15.372,548630,0
1996-07-25,15.372,15.372,14.772,14.772,265293,0
1996-07-26,15.015,15.015,14.656,14.772,366233,0
1996-07-29,14.772,15.015,14.656,14.656,306124,0
1996-07-30,14.772,14.896,13.453,14.053,885789,0
1996-07-31,14.053,14.528,13.694,13.812,969718,0
1996-08-01,13.928,14.413,13.812,14.413,665760,0
1996-08-02,14.772,14.896,14.053,14.053,558115,0
1996-08-05,14.053,14.528,13.928,14.413,822893,0
1996-08-06,14.295,14.772,14.295,14.656,174147,0
1996-08-07,14.772,15.015,14.413,14.413,701640,0
1996-08-08,14.413,14.528,14.295,14.413,287666,0
1996-08-09,14.295,14.528,14.295,14.528,763505,0
1996-08-12,14.528,14.656,13.812,14.17,409127,0
1996-08-13,14.17,14.17,13.694,13.812,440679,0
1996-08-14,13.928,14.413,13.812,14.295,262407,0
1996-08-15,14.413,14.656,14.17,14.295,852382,0
1996-08-16,14.413,14.528,14.295,14.528,1475869,0
1996-08-19,14.656,15.015,14.528,15.015,1009208,0
1996-08-20,15.015,15.489,14.896,15.372,1264707,0
1996-08-21,15.489,15.973,15.372,15.858,973843,0
1996-08-22,15.732,15.858,15.256,15.489,814852,0
1996-08-23,15.489,15.732,15.372,15.615,624105,0
1996-08-26,15.489,15.732,15.372,15.372,489447,0
1996-08-27,15.372,15.732,15.372,15.615,408715,0
1996-08-28,15.615,15.732,15.129,15.372,833412,0
1996-08-29,15.256,15.256,15.015,15.015,151052,0
1996-08-30,15.256,15.256,14.656,14.772,133730,0
1996-09-03,15.015,15.615,15.015,15.372,332932,0
1996-09-04,15.372,15.372,14.772,14.896,140534,0
1996-09-05,14.896,15.015,14.528,14.656,276738,0
1996-09-06,14.656,15.015,14.413,14.896,156824,0
1996-09-09,15.256,15.372,15.129,15.372,329322,0
1996-09-10,15.372,15.732,15.372,15.615,240755,0
1996-09-11,15.732,16.575,15.732,16.575,1170467,0
1996-09-12,16.575,16.575,16.216,16.216,1557528,0
1996-09-13,16.091,16.575,16.091,16.575,478311,0
1996-09-16,16.575,16.692,16.091,16.091,448927,0
1996-09-17,16.091,16.216,15.858,16.091,659058,0
1996-09-18,15.973,16.692,15.973,16.575,628022,0
1996-09-19,16.459,16.692,16.216,16.692,301484,0
1996-09-20,16.816,16.816,16.459,16.692,238383,0
1996-09-23,16.692,16.692,16.216,16.216,477796,0
1996-09-24,16.333,16.692,16.333,16.692,281482,0
1996-09-25,16.936,17.419,16.816,17.419,815469,0
1996-09-26,17.652,18.137,17.293,17.892,975905,0
1996-09-27,18.021,18.252,17.779,18.021,596059,0
1996-09-30,18.021,18.38,17.779,17.892,479240,0
1996-10-01,17.779,18.252,17.779,18.137,447895,0
1996-10-02,18.252,18.495,18.137,18.137,992813,0
1996-10-03,18.021,19.214,18.021,19.095,1312033,0
1996-10-04,19.214,19.582,19.214,19.455,783921,0
1996-10-07,19.582,20.542,19.582,20.542,1332654,0
1996-10-08,20.542,20.659,19.582,19.698,719888,0
1996-10-09,19.698,19.815,19.339,19.582,396756,0
1996-10-10,19.582,19.815,19.095,19.214,314063,0
1996-10-11,19.582,19.698,19.339,19.698,293133,0
1996-10-14,19.455,19.698,18.981,19.698,428615,0
1996-10-15,20.416,20.416,19.941,20.173,568117,0
1996-10-16,20.173,20.774,20.058,20.416,862384,0
1996-10-17,20.542,22.22,20.542,21.617,1802614,0
1996-10-18,21.736,22.102,21.503,21.978,638540,0
1996-10-21,22.102,22.821,22.102,22.337,679577,0
1996-10-22,22.22,22.22,21.736,21.86,673904,0
1996-10-23,21.617,22.462,21.617,22.462,536361,0
1996-10-24,22.462,22.695,22.337,22.462,493366,0
1996-10-25,22.462,22.462,22.102,22.22,176827,0
1996-10-28,22.22,22.337,21.143,21.259,1448030,0
1996-10-29,21.259,21.259,20.774,20.901,568323,0
1996-10-30,20.901,21.503,20.542,21.503,909298,0
1996-10-31,21.736,21.86,21.259,21.503,555230,0
1996-11-01,21.503,21.503,19.815,19.941,782889,0
1996-11-04,19.941,19.941,19.339,19.698,1009002,0
1996-11-05,19.582,19.815,19.214,19.582,955180,0
1996-11-06,19.455,20.299,19.455,20.173,497386,0
1996-11-07,20.173,20.173,19.941,20.058,718861,0
1996-11-08,20.058,20.173,19.582,20.173,462848,0
1996-11-11,20.416,20.901,20.416,20.774,527494,0
1996-11-12,21.017,21.259,20.774,21.017,450576,0
1996-11-13,21.143,21.259,20.659,21.143,256014,0
1996-11-14,21.017,22.102,20.901,22.102,649673,0
1996-11-15,22.22,22.337,21.86,21.978,690195,0
1996-11-18,22.22,22.22,21.736,22.102,552343,0
1996-11-19,22.22,22.695,22.102,22.579,1271511,0
1996-11-20,22.579,22.938,22.462,22.462,698546,0
1996-11-21,22.337,22.337,21.978,22.102,544919,0
1996-11-22,22.102,22.462,22.102,22.462,440679,0
1996-11-25,22.462,22.938,22.462,22.938,705147,0
1996-11-26,22.938,22.938,21.617,22.337,804645,0
1996-11-27,22.579,22.821,22.102,22.579,687412,0
1996-11-29,22.579,22.695,22.579,22.695,54440,0
1996-12-02,22.695,22.695,22.337,22.462,293235,0
1996-12-03,22.462,22.462,21.017,21.017,992917,0
1996-12-04,21.259,21.259,20.173,20.542,557292,0
1996-12-05,20.774,21.503,20.659,21.259,957242,0
1996-12-06,20.299,20.901,20.299,20.542,323446,0
1996-12-09,20.299,20.901,20.299,20.774,230340,0
1996-12-10,20.774,21.259,19.815,19.941,608742,0
1996-12-11,19.582,20.299,18.981,20.173,997351,0
1996-12-12,20.416,21.259,20.173,20.774,1185520,0
1996-12-13,20.659,20.774,19.941,20.416,1013023,0
1996-12-16,20.416,21.017,20.173,20.299,863106,0
1996-12-17,20.299,21.017,20.173,20.774,375205,0
1996-12-18,20.774,21.978,20.774,21.978,792169,0
1996-12-19,21.86,23.296,21.86,22.938,1136958,0
1996-12-20,23.539,23.539,22.821,23.063,838258,0
1996-12-23,22.938,23.063,22.695,22.938,531825,0
1996-12-24,23.063,23.296,22.938,22.938,361491,0
1996-12-26,23.063,23.296,22.938,23.063,423253,0
1996-12-27,23.181,23.181,22.821,22.938,235186,0
1996-12-30,22.821,22.938,22.337,22.695,334477,0
1996-12-31,22.695,22.821,21.736,21.736,418716,0
1997-01-02,21.978,21.978,21.143,21.736,540588,0
1997-01-03,21.736,22.337,21.736,21.978,376237,0
1997-01-06,22.22,23.423,22.22,23.181,511410,0
1997-01-07,23.181,24.14,22.938,24.024,548630,0
1997-01-08,24.256,24.382,23.296,23.423,524505,0
1997-01-09,23.665,25.227,23.665,24.858,1329971,0
1997-01-10,24.625,25.702,24.499,25.702,846609,0
1997-01-13,26.06,27.622,26.06,27.263,2115851,0
1997-01-14,27.146,27.263,26.66,27.02,1026944,0
1997-01-15,27.146,27.864,26.789,27.379,1172117,0
1997-01-16,27.263,27.263,26.304,26.903,1149948,0
1997-01-17,26.789,26.789,25.945,26.304,457071,0
1997-01-20,26.304,26.42,25.46,25.702,557395,0
1997-01-21,25.702,25.817,25.1,25.702,545744,0
1997-01-22,25.585,25.702,24.382,24.984,1051791,0
1997-01-23,25.702,26.304,25.1,25.227,1445865,0
1997-01-24,24.984,24.984,23.423,23.782,1229855,0
1997-01-27,23.665,24.024,23.423,23.423,759587,0
1997-01-28,24.14,24.14,23.181,23.296,720714,0
1997-01-29,23.665,23.896,23.238,23.782,1183870,0
1997-01-30,24.024,24.14,23.665,24.024,979308,0
1997-01-31,24.14,24.625,24.14,24.256,569666,0
1997-02-03,24.858,25.1,24.382,24.499,959200,0
1997-02-04,24.625,24.858,24.382,24.625,585544,0
1997-02-05,24.625,24.625,22.695,22.695,882077,0
1997-02-06,22.938,23.296,22.579,22.938,762163,0
1997-02-07,23.181,23.181,20.774,21.86,1204182,0
1997-02-10,21.617,21.736,20.416,20.774,736077,0
1997-02-11,20.774,21.617,20.774,21.617,1178096,0
1997-02-12,21.503,22.462,21.259,22.22,1718890,0
1997-02-13,22.579,22.695,21.017,21.503,928579,0
1997-02-14,21.503,22.579,21.377,21.978,1141494,0
1997-02-18,21.978,22.337,21.736,22.337,1116543,0
1997-02-19,22.337,22.695,21.617,21.736,748245,0
1997-02-20,21.736,22.102,21.259,21.259,414077,0
1997-02-21,21.377,21.86,21.259,21.377,639776,0
1997-02-24,21.377,21.736,20.416,20.659,1200470,0
1997-02-25,20.774,20.901,19.582,20.299,969718,0
1997-02-26,20.416,20.901,19.815,19.941,974667,0
1997-02-27,19.815,19.941,17.892,18.739,3276728,0
1997-02-28,18.739,19.214,18.137,19.095,1523812,0
1997-03-03,18.981,19.095,18.612,18.612,1181809,0
1997-03-04,19.095,20.774,18.981,20.299,1856745,0
1997-03-05,21.617,21.978,20.659,21.978,1609702,0
1997-03-06,21.978,22.337,21.143,21.259,1243982,0
1997-03-07,21.259,21.377,20.659,21.259,1154073,0
1997-03-10,21.259,22.579,21.143,22.102,1088497,0
1997-03-11,22.22,22.22,21.503,21.503,681948,0
1997-03-12,21.503,21.503,20.416,20.901,431811,0
1997-03-13,20.774,21.143,20.475,20.659,1321622,0
1997-03-14,20.659,21.143,20.299,20.774,2063474,0
1997-03-17,20.774,21.377,20.416,21.377,918578,0
1997-03-18,21.503,22.22,21.259,22.102,1980162,0
1997-03-19,22.102,22.102,21.143,21.377,879602,0
1997-03-20,21.503,21.617,21.017,21.377,727209,0
1997-03-21,21.617,21.978,21.503,21.617,641221,0
1997-03-24,21.736,21.978,21.143,21.978,776497,0
1997-03-25,21.978,23.665,21.978,23.063,1455660,0
1997-03-26,24.024,24.625,23.665,24.14,2129152,0
1997-03-27,24.14,24.256,22.337,22.821,885893,0
1997-03-31,22.821,22.938,21.736,21.736,949612,0
1997-04-01,21.736,22.579,21.617,22.22,788560,0
1997-04-02,22.337,22.337,21.736,21.86,714838,0
1997-04-03,21.736,21.86,20.659,21.143,1650634,0
1997-04-04,20.901,21.86,20.901,21.503,503469,0
1997-04-07,21.143,21.143,19.815,20.416,2025632,0
1997-04-08,20.774,21.736,20.774,21.617,562345,0
1997-04-09,21.736,21.86,20.901,21.017,601317,0
1997-04-10,20.901,20.901,19.941,20.058,847125,0
1997-04-11,19.698,20.058,19.582,19.582,518214,0
1997-04-14,19.339,20.058,19.095,19.698,795673,0
1997-04-15,19.698,19.815,18.981,19.455,1204698,0
1997-04-16,19.214,19.214,18.612,18.739,944972,0
1997-04-17,18.739,19.339,18.252,18.252,1378329,0
1997-04-18,18.38,18.854,18.252,18.612,1485149,0
1997-04-21,18.854,19.582,18.739,19.214,1612794,0
1997-04-22,19.582,19.815,19.339,19.455,636064,0
1997-04-23,19.582,20.173,19.339,20.173,641941,0
1997-04-24,20.058,20.416,19.582,19.582,899296,0
1997-04-25,19.698,19.815,18.739,18.854,517699,0
1997-04-28,18.854,18.854,17.293,17.779,1379671,0
1997-04-29,17.652,17.892,17.049,17.779,2387743,0
1997-04-30,17.779,18.021,17.049,17.652,1262436,0
1997-05-01,17.652,17.652,16.459,17.049,1619290,0
1997-05-02,17.177,17.177,16.091,16.936,1158712,0
1997-05-05,16.936,18.021,16.936,18.021,1216863,0
1997-05-06,17.892,18.739,17.892,18.137,1319456,0
1997-05-07,18.021,18.38,17.779,17.892,1060864,0
1997-05-08,17.779,18.739,17.652,18.495,681536,0
1997-05-09,18.495,19.095,18.495,19.095,773299,0
1997-05-12,19.455,20.542,19.339,20.173,1046223,0
1997-05-13,20.173,20.299,19.582,20.058,1065503,0
1997-05-14,20.173,20.774,20.058,20.542,1032097,0
1997-05-15,20.659,21.377,20.659,20.901,1118089,0
1997-05-16,20.659,20.659,20.299,20.416,438306,0
1997-05-19,20.416,20.901,20.416,20.659,453051,0
1997-05-20,20.173,21.017,19.698,21.017,726902,0
1997-05-21,21.143,21.978,21.143,21.617,1076537,0
1997-05-22,21.617,21.978,21.377,21.86,597092,0
1997-05-23,21.86,22.821,21.86,22.579,819801,0
1997-05-27,22.579,22.579,21.736,21.86,550074,0
1997-05-28,21.978,22.579,21.736,22.102,582243,0
1997-05-29,22.337,22.938,22.22,22.695,666275,0
1997-05-30,22.337,22.462,22.102,22.22,333551,0
1997-06-02,22.22,23.539,22.22,23.296,502852,0
1997-06-03,23.423,23.84,23.063,23.539,972296,0
1997-06-04,23.539,23.665,22.695,23.063,477075,0
1997-06-05,22.938,23.539,22.462,23.181,661945,0
1997-06-06,23.423,24.256,23.063,23.063,1371525,0
1997-06-09,23.296,23.539,22.579,23.539,1005187,0
1997-06-10,23.665,23.665,23.296,23.296,448000,0
1997-06-11,23.423,23.665,22.821,22.938,517801,0
1997-06-12,23.181,23.896,23.181,23.782,1163764,0
1997-06-13,24.024,24.984,24.024,24.625,1235735,0
1997-06-16,24.625,24.984,24.499,24.74,851144,0
1997-06-17,24.74,25.341,24.625,25.227,727520,0
1997-06-18,24.984,25.817,24.984,25.341,648747,0
1997-06-19,24.984,25.1,24.499,24.858,529039,0
1997-06-20,24.984,25.341,24.499,24.499,729789,0
1997-06-23,24.625,25.1,24.382,24.382,355821,0
1997-06-24,24.557,24.683,24.256,24.325,512750,0
1997-06-25,24.325,24.382,23.896,23.966,284780,0
1997-06-26,23.966,24.683,23.966,24.44,528215,0
1997-06-27,24.984,25.759,24.858,25.527,534196,0
1997-06-30,26.42,27.506,26.06,27.08,1182117,0
1997-07-01,27.08,27.864,27.08,27.681,1032303,0
1997-07-02,27.864,28.941,27.864,28.825,1488447,0
1997-07-03,29.067,29.241,28.349,28.583,919400,0
1997-07-07,28.583,29.067,28.349,28.825,1002919,0
1997-07-08,28.708,29.067,28.349,28.639,746700,0
1997-07-09,28.639,28.639,27.379,27.379,732059,0
1997-07-10,27.681,29.308,27.563,29.124,1204286,0
1997-07-11,29.785,30.988,29.785,30.871,1013230,0
1997-07-14,30.871,30.871,30.086,30.385,1350079,0
1997-07-15,30.503,30.988,30.329,30.988,720200,0
1997-07-16,31.045,31.891,30.871,31.705,773195,0
1997-07-17,32.664,32.664,32.005,32.247,1015499,0
1997-07-18,32.191,32.191,31.231,31.589,817534,0
1997-07-21,31.53,31.53,30.929,30.988,610907,0
1997-07-22,30.988,31.589,30.628,31.589,500067,0
1997-07-23,31.647,31.762,30.988,31.045,424387,0
1997-07-24,30.988,30.988,30.027,30.143,575130,0
1997-07-25,30.027,30.329,29.968,30.201,390774,0
1997-07-28,30.269,30.503,29.968,30.329,353656,0
1997-07-29,30.269,31.231,30.269,30.929,430779,0
1997-07-30,30.871,31.705,30.871,31.404,337468,0
1997-07-31,31.404,31.762,30.871,31.589,236939,0
1997-08-01,31.346,31.891,30.988,31.831,424490,0
1997-08-04,31.647,31.705,30.745,30.745,280346,0
1997-08-05,30.745,31.705,30.745,31.705,292719,0
1997-08-06,31.647,32.491,31.589,32.364,305092,0
1997-08-07,32.432,32.432,31.762,31.946,215596,0
1997-08-08,31.589,31.647,30.143,30.57,355408,0
1997-08-11,30.628,30.687,29.968,30.329,269521,0
1997-08-12,30.329,30.929,29.785,29.843,326229,0
1997-08-13,30.086,30.269,29.541,29.668,307568,0
1997-08-14,29.668,29.785,27.864,28.583,1881078,0
1997-08-15,28.583,28.825,27.146,27.263,1449887,0
1997-08-18,27.446,27.622,27.08,27.506,918268,0
1997-08-19,27.563,28.407,27.563,28.407,590390,0
1997-08-20,28.524,29.308,28.407,29.241,481612,0
1997-08-21,29.124,29.368,28.583,28.767,379123,0
1997-08-22,28.407,28.524,27.806,28.28,359325,0
1997-08-25,28.466,29.541,28.466,28.708,419334,0
1997-08-26,28.825,30.086,28.708,29.911,374380,0
1997-08-27,29.968,30.57,28.883,29.241,1152424,0
1997-08-28,29.067,29.611,28.349,29.241,925280,0
1997-08-29,29.308,29.427,28.583,28.708,616888,0
1997-09-02,28.639,29.368,28.407,28.407,787839,0
1997-09-03,28.466,28.708,27.506,28.524,1376577,0
1997-09-04,28.639,29.785,28.639,29.484,1837153,0
1997-09-05,29.541,30.385,29.541,30.329,999311,0
1997-09-08,30.329,30.871,29.541,29.541,973843,0
1997-09-09,29.668,30.687,29.427,30.385,344273,0
1997-09-10,30.143,31.172,29.968,30.086,1055194,0
1997-09-11,29.785,30.628,29.611,30.503,573273,0
1997-09-12,30.503,32.247,30.503,32.247,1723633,0
1997-09-15,32.664,33.995,32.607,33.392,1321003,0
1997-09-16,33.392,33.81,32.791,33.693,1153557,0
1997-09-17,33.869,35.041,33.869,34.051,864033,0
1997-09-18,34.226,34.828,33.751,33.869,651119,0
1997-09-19,34.352,34.352,33.392,33.869,632869,0
1997-09-22,33.869,34.585,33.869,34.169,562964,0
1997-09-23,34.169,34.169,32.791,33.266,429233,0
1997-09-24,33.208,33.326,32.191,32.191,740306,0
1997-09-25,32.364,33.693,32.247,33.266,530588,0
1997-09-26,33.626,33.869,33.15,33.568,526257,0
1997-09-29,33.568,34.713,33.392,34.713,451091,0
1997-09-30,34.828,35.43,34.226,34.411,493571,0
1997-10-01,34.828,35.487,34.653,34.768,423871,0
1997-10-02,34.585,35.012,34.411,34.653,511822,0
1997-10-03,35.255,36.933,35.255,36.632,1278109,0
1997-10-06,36.992,38.135,36.933,37.476,1032614,0
1997-10-07,37.709,38.309,37.592,38.252,596988,0
1997-10-08,38.252,38.252,37.476,37.476,687928,0
1997-10-09,37.476,39.94,37.349,39.27,1186344,0
1997-10-10,39.513,41.316,39.396,41.201,865993,0
1997-10-13,41.258,41.258,37.951,38.736,1642797,0
1997-10-14,39.396,39.396,36.031,37.709,2168436,0
1997-10-15,37.476,38.309,37.233,37.835,891047,0
1997-10-16,37.592,38.436,36.031,36.747,1264190,0
1997-10-17,36.747,37.349,34.585,36.274,1038697,0
1997-10-20,37.117,39.097,36.992,39.097,868983,0
1997-10-21,40.357,40.357,39.338,39.396,811553,0
1997-10-22,39.638,39.638,38.679,38.679,357368,0
1997-10-23,37.476,39.037,37.047,38.436,560282,0
1997-10-24,38.911,39.396,37.407,37.776,745563,0
1997-10-27,37.291,37.407,34.585,34.828,715560,0
1997-10-28,32.664,36.274,31.946,35.255,2003877,0
1997-10-29,35.313,37.349,35.255,36.691,909400,0
1997-10-30,36.031,37.535,35.671,36.274,679886,0
1997-10-31,37.709,38.077,37.117,37.349,388816,0
1997-11-03,37.835,38.795,37.709,38.611,695042,0
1997-11-04,38.378,41.015,38.378,40.357,830626,0
1997-11-05,40.241,42.159,40.241,41.433,1186963,0
1997-11-06,41.675,42.218,41.132,41.976,774536,0
1997-11-07,41.201,41.558,39.94,40.241,551208,0
1997-11-10,40.357,41.791,40.357,40.531,656481,0
1997-11-11,40.599,40.715,38.679,39.097,463670,0
1997-11-12,38.911,39.27,37.233,37.291,648128,0
1997-11-13,37.535,38.194,34.585,36.031,1359669,0
1997-11-14,36.747,37.117,36.332,36.815,780415,0
1997-11-17,38.135,38.194,37.117,37.649,618742,0
1997-11-18,37.835,37.951,34.828,35.313,1420707,0
1997-11-19,34.828,35.913,33.869,34.527,1453391,0
1997-11-20,35.012,35.913,34.828,35.07,1368432,0
1997-11-21,35.07,35.789,34.585,34.828,558014,0
1997-11-24,34.713,34.828,32.364,32.907,418098,0
1997-11-25,32.064,33.45,31.346,33.392,1246353,0
1997-11-26,33.626,34.169,32.432,32.664,611731,0
1997-11-28,32.907,33.15,32.664,32.664,92693,0
1997-12-01,32.191,32.191,30.027,31.288,1163971,0
1997-12-02,31.705,32.491,31.045,32.432,1561551,0
1997-12-03,32.967,34.109,32.967,33.509,1182840,0
1997-12-04,34.051,34.768,31.891,32.132,1625270,0
1997-12-05,31.891,34.828,31.891,34.47,1166136,0
1997-12-08,34.527,36.089,34.527,35.556,1232641,0
1997-12-09,35.556,35.789,33.995,34.828,613896,0
1997-12-10,34.713,34.713,33.092,33.693,641118,0
1997-12-11,33.45,33.509,31.404,32.306,829081,0
1997-12-12,32.306,32.734,30.804,31.346,709992,0
1997-12-15,31.589,31.705,28.941,29.308,1327912,0
1997-12-16,29.785,31.288,29.785,31.231,1344614,0
1997-12-17,32.664,32.664,31.045,31.231,1936138,0
1997-12-18,31.172,31.891,30.027,30.027,611009,0
1997-12-19,28.941,29.427,27.981,28.767,1718686,0
1997-12-22,29.009,29.668,26.06,26.244,1582583,0
1997-12-23,26.66,27.02,25.46,25.585,1844373,0
1997-12-24,25.817,26.361,25.585,26.119,1667234,0
1997-12-26,26.361,26.846,26.304,26.545,671739,0
1997-12-29,27.02,27.923,26.903,27.681,1167888,0
1997-12-30,27.923,28.583,27.446,28.524,1308320,0
1997-12-31,28.583,30.027,28.466,29.308,689474,0
1998-01-02,29.484,29.668,28.825,29.241,739379,0
1998-01-05,29.184,29.427,26.42,26.545,1390600,0
1998-01-06,24.984,25.759,24.082,25.585,1932218,0
1998-01-07,26.119,26.603,25.284,26.42,1936756,0
1998-01-08,25.46,26.001,24.984,25.158,1559901,0
1998-01-09,24.44,24.557,22.277,23.063,1631456,0
1998-01-12,21.617,23.896,21.56,22.579,1671875,0
1998-01-13,22.938,24.683,22.938,24.198,1256559,0
1998-01-14,24.858,25.702,24.625,25.702,1069112,0
1998-01-15,25.887,26.304,24.557,24.74,1505769,0
1998-01-16,24.984,26.06,24.984,25.945,1193459,0
1998-01-20,27.622,27.923,26.903,27.446,1233877,0
1998-01-21,27.08,27.563,26.545,27.446,817635,0
1998-01-22,25.341,25.945,23.782,24.024,2759444,0
1998-01-23,24.74,24.858,22.695,22.994,1988101,0
1998-01-26,23.539,24.082,22.695,24.024,2215245,0
1998-01-27,23.782,24.44,23.481,23.782,1263572,0
1998-01-28,24.44,24.924,24.198,24.74,1274193,0
1998-01-29,25.227,26.962,25.158,26.603,1582482,0
1998-01-30,26.603,26.66,24.8,25.341,717417,0
1998-02-02,25.46,25.46,24.74,25.1,513368,0
1998-02-03,25.158,26.42,25.158,25.643,1163558,0
1998-02-04,26.187,27.864,25.945,27.622,2683146,0
1998-02-05,28.224,28.583,27.981,28.106,1751678,0
1998-02-06,28.349,28.524,26.66,26.72,1489993,0
1998-02-09,27.146,27.622,26.06,26.187,1214492,0
1998-02-10,26.244,27.02,25.945,27.02,788868,0
1998-02-11,27.02,27.446,26.545,26.903,717211,0
1998-02-12,26.903,26.903,25.817,26.545,696278,0
1998-02-13,26.789,27.747,26.545,27.08,629981,0
1998-02-17,27.563,27.563,25.585,25.759,654315,0
1998-02-18,25.643,26.903,25.527,26.903,966523,0
1998-02-19,26.903,27.322,26.361,26.66,715044,0
1998-02-20,26.789,27.02,26.06,26.789,448101,0
1998-02-23,26.06,26.119,25.341,25.643,760515,0
1998-02-24,25.643,26.06,25.227,25.227,559869,0
1998-02-25,25.46,26.66,25.341,26.42,553787,0
1998-02-26,27.146,27.981,26.903,27.146,908576,0
1998-02-27,27.379,27.446,26.789,27.08,453463,0
1998-03-02,27.322,28.767,27.263,28.767,957654,0
1998-03-03,28.583,30.143,28.466,29.911,1221194,0
1998-03-04,29.911,30.201,29.009,29.067,1625167,0
1998-03-05,28.825,29.911,28.708,28.883,849392,0
1998-03-06,29.067,29.427,28.106,28.708,638436,0
1998-03-09,28.708,28.708,26.361,26.962,1052822,0
1998-03-10,26.487,27.204,26.304,26.42,2228958,0
1998-03-11,26.545,27.02,25.46,25.817,1678782,0
1998-03-12,25.887,26.244,25.341,25.945,641839,0
1998-03-13,25.702,26.304,25.643,26.001,581520,0
1998-03-16,25.945,26.001,24.984,24.984,693082,0
1998-03-17,24.499,24.499,23.423,24.325,1296669,0
1998-03-18,24.557,26.244,24.256,26.187,1258418,0
1998-03-19,26.903,26.962,25.527,25.817,2212050,0
1998-03-20,25.887,26.66,25.817,26.244,1569592,0
1998-03-23,29.484,29.484,28.349,28.767,1619392,0
1998-03-24,28.639,28.825,27.681,27.864,1063029,0
1998-03-25,28.106,29.067,27.864,28.767,1087569,0
1998-03-26,30.745,30.745,29.541,30.027,1417820,0
1998-03-27,30.269,30.385,29.308,29.541,631632,0
1998-03-30,29.541,30.027,28.639,28.825,425417,0
1998-03-31,28.466,28.524,27.806,27.864,533989,0
1998-04-01,28.106,29.725,28.106,29.725,782271,0
1998-04-02,29.725,29.725,28.407,29.124,546053,0
1998-04-03,29.484,29.843,28.639,29.184,472538,0
1998-04-06,29.427,29.427,28.048,28.583,530999,0
1998-04-07,28.349,28.349,27.02,27.446,556982,0
1998-04-08,27.622,27.864,27.146,27.681,706693,0
1998-04-09,27.322,27.681,27.204,27.563,706485,0
1998-04-13,27.322,27.981,26.487,26.846,1272027,0
1998-04-14,26.789,27.563,26.487,27.379,1112109,0
1998-04-15,27.506,28.883,27.08,28.639,1066845,0
1998-04-16,28.825,29.067,27.622,28.28,920227,0
1998-04-17,28.466,28.941,28.407,28.941,468825,0
1998-04-20,29.308,29.968,28.708,28.825,776702,0
1998-04-21,28.825,29.968,28.825,29.968,487074,0
1998-04-22,30.143,30.745,29.484,29.541,1067567,0
1998-04-23,29.668,29.968,28.825,28.941,600904,0
1998-04-24,29.009,29.541,27.622,27.622,1362966,0
1998-04-27,27.379,27.864,26.66,27.204,1399775,0
1998-04-28,27.446,27.981,26.962,27.681,818564,0
1998-04-29,27.563,29.067,27.446,28.941,841453,0
1998-04-30,29.241,29.308,28.048,28.28,689577,0
1998-05-01,28.708,30.027,28.349,29.968,976522,0
1998-05-04,30.444,30.444,29.427,29.725,749276,0
1998-05-05,29.668,30.385,29.368,30.027,823821,0
1998-05-06,30.201,31.231,29.668,30.201,1035912,0
1998-05-07,30.329,30.329,29.009,29.184,306537,0
1998-05-08,29.308,30.201,29.308,29.843,364070,0
1998-05-11,30.269,30.503,29.427,29.484,698444,0
1998-05-12,29.725,29.843,28.941,29.368,379021,0
1998-05-13,29.368,29.611,28.767,28.883,449546,0
1998-05-14,28.941,29.611,28.941,29.067,1752607,0
1998-05-15,29.184,29.184,28.349,28.466,480580,0
1998-05-18,28.048,28.407,27.204,27.622,727315,0
1998-05-19,27.747,28.466,27.506,27.681,439131,0
1998-05-20,27.806,27.806,27.08,27.204,453876,0
1998-05-21,27.204,27.563,26.962,27.263,524505,0
1998-05-22,27.146,27.146,26.244,26.789,684317,0
1998-05-26,26.789,26.789,25.158,25.341,1116336,0
1998-05-27,24.557,25.158,24.325,24.683,1218618,0
1998-05-28,24.683,25.341,23.966,25.341,1504534,0
1998-05-29,25.227,25.341,24.198,24.557,1208410,0
1998-06-01,24.74,24.74,23.181,23.238,1054575,0
1998-06-02,23.539,24.382,23.423,23.665,1109015,0
1998-06-03,24.024,24.858,23.423,23.423,819183,0
1998-06-04,23.84,24.382,23.539,24.082,2757897,0
1998-06-05,24.082,24.256,23.84,23.896,770206,0
1998-06-08,23.84,23.966,23.063,23.063,1617228,0
1998-06-09,22.763,23.296,22.277,22.462,812686,0
1998-06-10,22.277,22.337,21.259,21.677,1081280,0
1998-06-11,21.503,21.503,20.6,20.6,979101,0
1998-06-12,20.659,21.143,20.173,21.076,1318837,0
1998-06-15,20.542,20.716,19.155,19.155,1001991,0
1998-06-16,19.582,20.6,19.582,20.242,1286668,0
1998-06-17,21.143,21.736,20.774,20.843,1175932,0
1998-06-18,21.017,21.017,19.698,19.815,1676927,0
1998-06-19,19.815,20.242,19.339,19.398,1112933,0
1998-06-22,19.455,20.357,19.155,19.872,2075022,0
1998-06-23,20.242,21.017,20.173,20.242,1590421,0
1998-06-24,20.843,21.259,20.058,20.6,987142,0
1998-06-25,20.357,20.542,19.455,19.64,831143,0
1998-06-26,19.815,19.998,18.021,18.68,2665513,0
1998-06-29,18.68,19.095,18.137,18.854,1612175,0
1998-06-30,19.214,19.455,18.495,18.68,1125101,0
1998-07-01,18.854,19.214,18.68,19.214,768659,0
1998-07-02,19.339,19.815,19.214,19.698,1070040,0
1998-07-06,19.214,19.214,18.252,18.38,872075,0
1998-07-07,18.312,18.437,17.952,18.195,1027045,0
1998-07-08,18.312,18.854,18.252,18.437,905998,0
1998-07-09,18.38,18.612,17.779,17.892,796807,0
1998-07-10,17.892,18.38,17.779,18.021,926516,0
1998-07-13,17.719,17.719,16.459,16.759,1270995,0
1998-07-14,16.759,17.177,16.39,16.633,1968821,0
1998-07-15,16.816,17.049,16.333,16.692,1844784,0
1998-07-16,16.816,17.119,16.333,16.692,1421221,0
1998-07-17,16.692,17.049,16.575,16.816,1090352,0
1998-07-20,16.633,16.816,16.091,16.158,909504,0
1998-07-21,16.275,16.459,15.557,15.858,1245321,0
1998-07-22,15.789,16.158,15.015,15.973,1988825,0
1998-07-23,15.973,15.973,14.413,14.596,1865715,0
1998-07-24,14.471,14.528,13.637,13.869,1243156,0
1998-07-27,13.869,14.528,13.694,14.112,1196139,0
1998-07-28,14.112,14.228,13.509,13.569,790107,0
1998-07-29,13.694,13.752,12.909,13.394,936724,0
1998-07-30,13.569,14.17,13.509,13.812,1352967,0
1998-07-31,13.869,13.869,13.21,13.569,747627,0
1998-08-03,13.268,13.569,12.909,13.092,664935,0
1998-08-04,13.453,13.453,12.308,12.666,769588,0
1998-08-05,12.308,12.376,11.532,11.95,1050037,0
1998-08-06,11.89,13.036,11.89,12.736,1074784,0
1998-08-07,13.092,14.17,13.092,13.637,1752402,0
1998-08-10,13.869,13.928,12.849,13.036,870633,0
1998-08-11,12.492,12.608,11.89,12.191,1215111,0
1998-08-12,12.433,12.849,12.433,12.793,714531,0
1998-08-13,12.849,13.21,12.492,12.492,478518,0
1998-08-14,12.736,12.793,12.248,12.308,628229,0
1998-08-17,12.308,12.433,11.589,11.95,751751,0
1998-08-18,12.075,12.308,11.774,12.308,859909,0
1998-08-19,12.608,13.21,12.551,12.968,1183974,0
1998-08-20,12.968,13.092,12.433,12.909,1042512,0
1998-08-21,12.248,12.551,11.706,12.433,802788,0
1998-08-24,12.793,12.793,11.706,12.134,401601,0
1998-08-25,12.248,12.248,11.589,11.706,841763,0
1998-08-26,11.589,11.649,10.571,10.815,1522782,0
1998-08-27,10.446,10.745,10.029,10.571,989721,0
1998-08-28,10.446,10.815,9.971,10.272,1212225,0
1998-08-31,10.328,10.513,8.7094,9.1265,1458959,0
1998-09-01,8.7676,9.728,8.6513,9.4271,4303053,0
1998-09-02,10.087,10.815,9.844,10.446,1547012,0
1998-09-03,10.087,11.231,9.728,11.231,1356471,0
1998-09-04,11.348,12.075,10.571,11.833,1428749,0
1998-09-08,12.793,12.968,11.047,11.348,1571551,0
1998-09-09,11.231,11.706,10.931,10.931,571315,0
1998-09-10,10.631,12.248,10.631,11.774,1916856,0
1998-09-11,11.89,12.909,11.89,12.433,2038729,0
1998-09-14,12.968,13.394,12.551,12.968,1211811,0
1998-09-15,12.968,12.968,12.376,12.492,1007352,0
1998-09-16,12.736,13.151,12.134,12.736,1120872,0
1998-09-17,12.248,12.492,11.95,12.134,961779,0
1998-09-18,11.532,11.774,11.532,11.774,1326467,0
1998-09-21,11.649,11.706,10.988,11.589,1290690,0
1998-09-22,11.532,11.532,11.047,11.047,862899,0
1998-09-23,11.348,12.248,11.348,11.89,1411324,0
1998-09-24,11.89,11.89,11.047,11.047,1034984,0
1998-09-25,11.047,11.348,10.815,11.106,1008486,0
1998-09-28,11.589,11.95,11.173,11.29,1093858,0
1998-09-29,11.474,11.532,11.173,11.532,606060,0
1998-09-30,11.405,11.405,10.688,10.872,710716,0
1998-10-01,10.745,11.29,10.144,10.272,914453,0
1998-10-02,10.513,10.571,9.671,9.971,913524,0
1998-10-05,9.971,10.144,9.785,9.844,505841,0
1998-10-06,9.844,10.272,9.611,9.728,682772,0
1998-10-07,9.671,9.844,9.1847,9.3109,1067773,0
1998-10-08,9.1265,9.3691,8.7676,8.8259,1154073,0
1998-10-09,8.9519,9.4271,8.7676,9.2523,1365752,0
1998-10-12,9.844,10.087,9.543,9.671,576777,0
1998-10-13,10.087,10.387,9.4271,9.728,872384,0
1998-10-14,9.611,9.844,9.3691,9.3691,818874,0
1998-10-15,9.4854,10.144,9.4271,10.029,2692114,0
1998-10-16,10.029,11.532,10.029,11.348,2305567,0
1998-10-19,11.532,11.95,11.29,11.774,1608978,0
1998-10-20,11.589,11.833,11.348,11.532,1528246,0
1998-10-21,11.649,12.433,11.532,12.191,1791273,0
1998-10-22,12.191,12.793,11.95,12.666,1406787,0
1998-10-23,12.849,12.909,12.134,12.736,962088,0
1998-10-26,12.793,14.413,12.666,13.928,2167715,0
1998-10-27,14.17,14.712,13.394,13.694,1614134,0
1998-10-28,13.336,13.694,12.849,13.394,937137,0
1998-10-29,13.268,14.053,13.21,13.509,870839,0
1998-10-30,13.994,14.383,13.569,13.994,916413,0
1998-11-02,14.354,15.256,14.354,15.129,1788900,0
1998-11-03,15.015,15.315,14.295,14.413,1004671,0
1998-11-04,14.528,14.772,13.812,13.928,1126955,0
1998-11-05,13.928,13.994,13.453,13.994,747420,0
1998-11-06,13.752,15.072,13.752,14.413,800108,0
1998-11-09,14.413,15.015,13.509,13.694,833307,0
1998-11-10,13.21,13.21,12.376,12.492,1360182,0
1998-11-11,12.666,12.909,11.89,11.89,784435,0
1998-11-12,11.89,12.849,11.89,12.376,846505,0
1998-11-13,12.666,12.666,12.075,12.075,625755,0
1998-11-16,12.006,12.006,11.231,11.649,1183870,0
1998-11-17,11.532,11.833,11.047,11.348,685761,0
1998-11-18,11.173,11.29,10.571,10.631,1186860,0
1998-11-19,10.745,10.988,10.272,10.387,1285120,0
1998-11-20,10.513,10.988,10.328,10.688,1975524,0
1998-11-23,11.047,11.047,10.213,10.213,2283605,0
1998-11-24,10.387,10.571,10.087,10.213,1713736,0
1998-11-25,10.272,10.513,10.213,10.446,857848,0
1998-11-27,10.446,10.513,9.844,10.144,669987,0
1998-11-30,9.844,9.912,9.0683,9.4271,2320724,0
1998-12-01,9.3691,9.671,9.3109,9.671,1217999,0
1998-12-02,9.4854,9.543,9.2523,9.2523,984669,0
1998-12-03,9.2523,9.728,9.1847,9.4854,880738,0
1998-12-04,9.611,9.728,9.1847,9.4271,704320,0
1998-12-07,9.671,10.446,9.3109,10.446,1446071,0
1998-12-08,10.446,10.631,9.671,9.728,975285,0
1998-12-09,9.971,9.971,9.3691,9.728,778662,0
1998-12-10,9.728,9.912,9.4271,9.543,666481,0
1998-12-11,9.543,9.785,9.4271,9.4271,849908,0
1998-12-14,9.543,10.087,9.3691,9.912,1248931,0
1998-12-15,10.029,10.087,9.543,9.671,852794,0
1998-12-16,10.087,11.047,10.087,10.988,1781168,0
1998-12-17,10.387,10.387,9.611,9.785,1240167,0
1998-12-18,9.844,10.087,9.543,9.543,1655170,0
1998-12-21,9.543,9.543,9.1847,9.1847,1683938,0
1998-12-22,9.2523,9.543,9.1265,9.543,1062308,0
1998-12-23,9.3691,9.844,9.3691,9.785,1041067,0
1998-12-24,9.611,9.785,9.3691,9.785,464392,0
1998-12-28,9.4271,9.4854,9.2523,9.3691,811760,0
1998-12-29,9.1847,9.3109,8.9519,9.3109,1280482,0
1998-12-30,9.2523,9.2523,8.884,9.0683,1123038,0
1998-12-31,9.1847,9.728,9.0683,9.4854,2414241,0
1999-01-04,9.844,10.144,9.543,9.971,1238515,0
1999-01-05,9.971,9.971,9.3109,9.3691,1728996,0
1999-01-06,9.671,10.029,9.543,10.029,2255871,0
1999-01-07,9.785,11.047,9.671,10.815,2970709,0
1999-01-08,10.688,10.872,10.387,10.446,1678989,0
1999-01-11,10.745,11.474,10.688,11.173,1697445,0
1999-01-12,11.047,11.348,10.387,10.513,1385238,0
1999-01-13,9.2523,10.029,9.2523,10.029,1283370,0
1999-01-14,10.029,10.144,9.671,9.844,944972,0
1999-01-15,9.785,9.912,9.543,9.844,904452,0
1999-01-19,9.844,10.144,9.543,10.144,1237177,0
1999-01-20,9.611,9.671,9.0102,9.0683,2814914,0
1999-01-21,9.0683,9.3691,9.0102,9.3109,1455660,0
1999-01-22,9.4271,9.4854,9.1847,9.3109,1079527,0
1999-01-25,9.2523,9.3109,8.884,9.0102,777425,0
1999-01-26,8.884,8.9519,8.467,8.5833,1599184,0
1999-01-27,8.5833,8.7094,8.4089,8.467,1087466,0
1999-01-28,8.3506,8.5833,8.2247,8.2827,998278,0
1999-01-29,8.2247,8.467,8.1663,8.467,761753,0
1999-02-01,8.884,9.0683,8.5251,8.5833,2021096,0
1999-02-02,8.6513,9.0102,8.5833,8.7676,1320692,0
1999-02-03,8.7676,9.785,8.7676,9.728,2463525,0
1999-02-04,9.671,9.671,9.1265,9.1265,1085609,0
1999-02-05,9.2523,9.4271,8.9519,9.1265,1011993,0
1999-02-08,9.2523,9.3109,9.0102,9.1847,577397,0
1999-02-09,9.2523,9.2523,8.8259,8.884,545433,0
1999-02-10,8.9519,9.1265,8.7676,8.8259,469857,0
1999-02-11,8.8259,8.884,8.6513,8.7094,800416,0
1999-02-12,8.8259,8.884,8.5833,8.5833,461403,0
1999-02-16,8.6513,8.7094,8.2827,8.3506,568117,0
1999-02-17,8.3506,8.4089,8.1663,8.2827,353348,0
1999-02-18,8.2827,8.6513,8.2247,8.5833,951984,0
1999-02-19,8.5251,8.5251,8.2827,8.3506,783301,0
1999-02-22,8.4089,8.5833,8.2827,8.3506,404798,0
1999-02-23,8.3506,8.5251,8.2827,8.467,574612,0
1999-02-24,8.467,8.467,8.2827,8.2827,409230,0
1999-02-25,8.2247,8.5251,8.2247,8.467,719888,0
1999-02-26,8.5251,8.5251,8.2247,8.2827,504296,0
1999-03-01,8.3506,8.4089,8.1663,8.2247,482023,0
1999-03-02,8.1663,8.467,8.1663,8.467,972606,0
1999-03-03,8.467,9.4854,8.467,9.1265,1886234,0
1999-03-04,9.0102,9.543,8.884,9.543,1430090,0
1999-03-05,9.785,10.029,9.4271,9.543,1087982,0
1999-03-08,9.728,10.213,9.728,10.029,1456898,0
1999-03-09,9.671,9.844,9.4271,9.4854,1160671,0
1999-03-10,9.912,11.106,9.844,11.106,2633549,0
1999-03-11,11.348,11.95,10.745,11.047,3233011,0
1999-03-12,11.532,11.589,11.231,11.474,1316877,0
1999-03-15,11.649,11.706,11.106,11.29,1178510,0
1999-03-16,10.931,11.047,10.087,10.815,1322445,0
1999-03-17,10.931,11.774,10.931,11.649,1005907,0
1999-03-18,11.95,12.248,11.474,11.474,1190777,0
1999-03-19,11.649,11.706,11.231,11.474,1173148,0
1999-03-22,11.833,12.006,11.532,12.006,637921,0
1999-03-23,11.833,11.833,11.405,11.474,716281,0
1999-03-24,11.649,11.95,11.589,11.706,853001,0
1999-03-25,11.706,12.075,11.474,12.006,1072413,0
1999-03-26,12.736,12.968,12.248,12.551,2143484,0
1999-03-29,12.909,13.637,12.849,13.394,1700951,0
1999-03-30,13.394,13.394,12.551,12.666,958170,0
1999-03-31,12.666,12.736,12.134,12.191,902596,0
1999-04-01,11.89,11.95,11.589,11.89,702981,0
1999-04-05,11.89,12.433,11.649,12.248,589048,0
1999-04-06,12.191,12.492,11.706,11.774,609155,0
1999-04-07,11.774,11.774,10.931,10.931,691021,0
1999-04-08,11.047,11.532,10.931,10.988,636579,0
1999-04-09,11.106,12.075,11.106,12.075,846609,0
1999-04-12,12.006,12.433,11.95,12.191,699476,0
1999-04-13,12.308,12.608,12.191,12.551,979615,0
1999-04-14,12.308,12.308,11.405,11.474,1367503,0
1999-04-15,11.532,12.075,11.474,11.95,1082104,0
1999-04-16,12.006,13.336,12.006,13.151,1842620,0
1999-04-19,13.092,14.228,12.551,12.736,2353615,0
1999-04-20,12.551,12.736,11.89,12.376,1687857,0
1999-04-21,12.492,13.394,12.492,12.968,1664451,0
1999-04-22,13.151,14.228,12.793,14.228,2328457,0
1999-04-23,14.354,14.354,13.569,13.869,1542475,0
1999-04-26,13.869,13.869,12.909,13.336,1137678,0
1999-04-27,13.453,13.994,13.151,13.928,1586399,0
1999-04-28,15.315,15.858,14.83,15.489,3096808,0
1999-04-29,15.072,16.091,14.656,15.489,1635271,0
1999-04-30,15.789,15.789,15.072,15.372,835472,0
1999-05-03,15.256,16.816,15.198,16.759,1600010,0
1999-05-04,16.759,16.816,16.091,16.091,1317806,0
1999-05-05,16.091,16.091,15.015,16.091,1415550,0
1999-05-06,15.732,15.789,14.955,15.072,1072618,0
1999-05-07,15.129,15.557,14.528,15.256,768248,0
1999-05-10,15.372,16.091,14.955,15.256,830731,0
1999-05-11,15.198,15.315,14.712,14.83,461403,0
1999-05-12,13.928,14.528,13.694,14.17,1457618,0
1999-05-13,14.471,15.372,14.413,15.072,1062823,0
1999-05-14,15.315,15.615,14.471,14.772,709374,0
1999-05-17,14.656,14.955,14.228,14.471,487179,0
1999-05-18,14.471,14.596,14.295,14.354,1333684,0
1999-05-19,14.656,15.129,14.354,14.596,1711054,0
1999-05-20,14.596,15.674,14.528,15.431,1167580,0
1999-05-21,15.789,16.936,15.789,16.459,2348667,0
1999-05-24,16.816,16.876,15.789,16.091,1434420,0
1999-05-25,16.033,16.633,16.033,16.216,1537116,0
1999-05-26,16.333,17.293,16.275,17.049,1252644,0
1999-05-27,16.816,17.049,15.732,15.858,650706,0
1999-05-28,15.789,16.275,15.732,16.216,395620,0
1999-06-01,15.973,16.033,15.015,15.372,604514,0
1999-06-02,16.091,16.091,15.431,16.033,581315,0
1999-06-03,17.234,17.234,16.692,16.816,931466,0
1999-06-04,16.692,17.177,16.459,17.119,438616,0
1999-06-07,17.234,17.779,16.992,17.652,853723,0
1999-06-08,17.477,17.719,16.992,16.992,433874,0
1999-06-09,16.759,17.419,16.216,17.351,796292,0
1999-06-10,17.177,17.536,17.177,17.536,861353,0
1999-06-11,17.719,18.739,17.652,18.739,1419985,0
1999-06-14,18.739,18.854,17.892,18.739,811140,0
1999-06-15,18.495,19.095,18.38,18.913,994050,0
1999-06-16,19.155,19.155,18.195,18.195,697516,0
1999-06-17,18.252,18.68,18.079,18.612,664316,0
1999-06-18,18.913,19.095,18.38,18.495,614928,0
1999-06-21,18.495,18.495,17.119,17.477,696381,0
1999-06-22,16.575,17.293,16.517,16.759,923527,0
1999-06-23,17.177,17.593,16.816,17.049,812273,0
1999-06-24,16.876,17.049,16.158,16.158,526257,0
1999-06-25,16.333,16.39,15.858,16.216,396549,0
1999-06-28,16.091,16.759,16.091,16.275,502954,0
1999-06-29,16.275,16.759,16.216,16.692,305918,0
1999-06-30,16.816,17.719,16.759,17.536,867746,0
1999-07-01,17.593,17.652,16.816,16.816,360977,0
1999-07-02,17.049,17.234,16.936,17.119,323652,0
1999-07-06,17.536,17.593,16.816,17.049,730408,0
1999-07-07,17.049,17.049,16.158,16.39,809594,0
1999-07-08,17.177,17.177,16.876,17.119,756185,0
1999-07-09,17.049,17.351,16.936,17.351,363244,0
1999-07-12,17.293,18.437,17.119,18.38,1173044,0
1999-07-13,18.137,18.195,17.419,17.779,919814,0
1999-07-14,18.079,18.38,17.837,17.892,715663,0
1999-07-15,18.021,18.495,17.892,18.495,1071278,0
1999-07-16,18.252,18.437,18.195,18.312,436039,0
1999-07-19,18.252,18.739,18.137,18.612,1019416,0
1999-07-20,18.437,18.554,17.293,17.293,858982,0
1999-07-21,17.049,17.952,16.992,17.952,492438,0
1999-07-22,17.892,17.952,17.049,17.419,626785,0
1999-07-23,17.536,17.952,17.536,17.719,362420,0
1999-07-26,17.293,17.652,17.119,17.119,293647,0
1999-07-27,17.049,17.293,16.992,17.177,358399,0
1999-07-28,17.177,17.719,17.049,17.419,378196,0
1999-07-29,17.652,18.437,17.536,18.021,738552,0
1999-07-30,17.652,18.437,17.652,18.079,452844,0
1999-08-02,17.719,17.719,17.177,17.351,545744,0
1999-08-03,17.593,17.837,17.293,17.293,667203,0
1999-08-04,17.593,18.137,17.477,17.779,945487,0
1999-08-05,17.892,18.913,17.593,18.913,737729,0
1999-08-06,18.739,18.913,18.195,18.495,750925,0
1999-08-09,18.495,20.116,18.495,19.872,1752402,0
1999-08-10,19.815,19.941,19.039,19.582,905998,0
1999-08-11,19.582,19.64,19.339,19.455,745048,0
1999-08-12,19.398,19.582,19.039,19.155,709992,0
1999-08-13,19.28,19.398,18.137,18.554,964667,0
1999-08-16,18.437,18.495,18.021,18.252,463877,0
1999-08-17,18.312,19.155,18.312,19.039,685866,0
1999-08-18,19.095,19.398,18.312,18.437,755875,0
1999-08-19,18.252,18.981,18.195,18.554,703085,0
1999-08-20,18.38,18.796,18.195,18.312,501511,0
1999-08-23,18.554,19.095,18.021,18.981,748349,0
1999-08-24,18.612,18.796,18.38,18.437,425830,0
1999-08-25,18.68,18.854,16.992,17.119,1210060,0
1999-08-26,17.234,17.234,16.216,16.992,1692908,0
1999-08-27,17.049,17.419,16.759,17.119,627713,0
1999-08-30,16.992,17.536,16.633,16.992,417480,0
1999-08-31,16.992,17.892,16.936,17.892,634519,0
1999-09-01,17.837,18.137,17.351,17.536,736077,0
1999-09-02,17.351,17.351,17.049,17.177,368400,0
1999-09-03,17.536,17.593,17.049,17.049,405209,0
1999-09-07,17.177,18.554,17.177,18.252,768558,0
1999-09-08,18.38,18.612,17.892,17.952,569767,0
1999-09-09,18.38,19.095,18.312,18.739,727004,0
1999-09-10,18.68,19.214,18.38,19.155,736284,0
1999-09-13,19.155,19.582,18.854,19.582,1452668,0
1999-09-14,19.398,19.398,18.38,18.913,1063957,0
1999-09-15,18.913,19.039,18.021,18.312,1144382,0
1999-09-16,18.38,18.981,18.38,18.38,633488,0
1999-09-17,18.312,18.312,17.652,17.719,1069938,0
1999-09-20,18.079,18.079,17.234,17.293,682978,0
1999-09-21,17.419,17.536,16.275,17.234,1234702,0
1999-09-22,17.351,17.892,16.992,17.119,983123,0
1999-09-23,17.536,17.779,16.936,16.992,644829,0
1999-09-24,16.816,16.992,15.372,16.692,906514,0
1999-09-27,16.759,17.049,16.091,16.39,800830,0
1999-09-28,16.459,16.459,15.198,15.615,1036120,0
1999-09-29,16.158,16.759,15.858,16.033,1367401,0
1999-09-30,15.973,15.973,15.256,15.615,941363,0
1999-10-01,15.615,16.091,15.372,15.615,927239,0
1999-10-04,15.615,15.615,14.83,15.129,665656,0
1999-10-05,14.656,14.656,13.453,14.17,2274946,0
1999-10-06,14.471,15.129,14.413,14.656,1523916,0
1999-10-07,14.596,14.596,13.928,14.354,1061174,0
1999-10-08,13.694,14.295,13.509,14.112,1529587,0
1999-10-11,14.596,15.789,14.596,15.789,2252571,0
1999-10-12,16.216,16.459,15.789,15.915,1680536,0
1999-10-13,15.129,15.858,14.228,14.528,2979266,0
1999-10-14,15.072,15.072,14.17,14.295,1081693,0
1999-10-15,13.694,14.228,13.637,14.17,897647,0
1999-10-18,13.812,14.17,13.21,13.509,613795,0
1999-10-19,13.509,14.228,13.336,13.869,915587,0
1999-10-20,13.812,14.295,13.569,14.228,592966,0
1999-10-21,14.228,15.072,14.17,14.712,887955,0
1999-10-22,15.129,15.858,15.129,15.489,1027974,0
1999-10-25,15.431,15.973,15.431,15.431,956932,0
1999-10-26,15.489,15.489,14.772,14.83,524710,0
1999-10-27,14.896,15.431,14.896,15.198,908061,0
1999-10-28,15.372,15.372,14.596,14.712,792788,0
1999-10-29,14.955,15.315,14.656,15.015,394485,0
1999-11-01,15.256,15.674,14.712,15.674,692568,0
1999-11-02,15.489,15.489,14.83,14.83,541928,0
1999-11-03,14.712,14.955,14.295,14.712,647201,0
1999-11-04,14.772,14.772,14.17,14.295,683596,0
1999-11-05,14.413,14.528,13.637,13.812,616268,0
1999-11-08,13.869,14.896,13.752,14.896,889602,0
1999-11-09,15.372,15.674,15.256,15.489,968171,0
1999-11-10,15.732,16.158,15.372,15.732,1107470,0
1999-11-11,15.431,15.789,15.129,15.198,547084,0
1999-11-12,15.256,16.275,15.015,16.158,1160980,0
1999-11-15,16.459,17.234,16.091,16.886,1618052,0
1999-11-17,16.816,17.837,16.816,17.719,1500202,0
1999-11-18,17.593,17.719,17.049,17.593,883007,0
1999-11-19,17.779,18.312,17.652,17.892,1147063,0
1999-11-22,18.137,18.68,17.119,17.177,1286874,0
1999-11-23,17.536,17.779,16.575,16.759,1669297,0
1999-11-24,16.936,17.351,16.633,16.759,1105509,0
1999-11-26,16.876,16.992,16.39,16.575,443875,0
1999-11-29,16.333,16.333,15.674,15.858,730305,0
1999-11-30,15.615,16.816,15.615,16.459,1435658,0
1999-12-01,17.177,18.312,16.876,18.137,1615063,0
1999-12-02,17.652,18.137,17.351,17.952,1242436,0
1999-12-03,18.021,18.079,17.177,17.419,734223,0
1999-12-06,17.419,17.779,16.816,16.936,1224391,0
1999-12-07,16.936,17.119,16.575,16.692,764123,0
1999-12-08,16.39,18.021,15.915,17.593,1544950,0
1999-12-09,17.593,17.952,16.692,17.049,817534,0
1999-12-10,17.119,17.177,16.39,16.692,612866,0
1999-12-13,17.049,17.477,16.633,16.692,995288,0
1999-12-14,17.049,17.593,16.936,17.119,924556,0
1999-12-15,17.477,18.495,17.477,17.837,1709920,0
1999-12-16,18.079,18.739,17.719,18.495,1096953,0
1999-12-17,18.252,18.739,17.892,18.68,1400601,0
1999-12-20,18.437,18.68,18.137,18.554,689577,0
1999-12-21,18.38,19.398,18.38,19.339,1077569,0
1999-12-22,19.095,19.582,18.981,19.28,668853,0
1999-12-23,19.339,20.058,19.155,19.756,767525,0
1999-12-27,19.756,20.116,19.64,19.698,578841,0
1999-12-28,19.872,20.416,19.455,20.116,662770,0
1999-12-29,20.357,20.843,20.242,20.716,536464,0
1999-12-30,20.242,20.6,19.815,19.872,735255,0
1999-12-31,19.756,20.843,19.756,20.843,542342,0
2000-01-03,20.6,20.659,19.039,19.095,1026220,0
2000-01-04,18.38,19.339,18.312,19.039,1145721,0
2000-01-05,18.68,19.095,18.312,18.68,768041,0
2000-01-06,19.039,20.242,19.039,19.756,1511853,0
2000-01-07,19.998,20.659,19.872,20.173,1144690,0
2000-01-10,20.173,20.357,19.582,20.357,1102623,0
2000-01-11,20.6,20.959,20.299,20.901,777425,0
2000-01-12,20.901,21.377,20.058,20.058,854856,0
2000-01-13,20.475,21.86,20.416,21.56,1577325,0
2000-01-14,22.277,22.938,22.102,22.462,2044812,0
2000-01-18,22.695,23.481,22.695,23.181,1501439,0
2000-01-19,23.364,23.481,22.938,22.994,1138400,0
2000-01-20,22.88,22.994,22.161,22.763,1223566,0
2000-01-21,22.994,23.665,22.695,22.994,1507522,0
2000-01-24,23.364,23.364,22.161,22.462,1023023,0
2000-01-25,22.22,23.238,21.919,22.161,1291513,0
2000-01-26,22.52,23.181,21.56,21.803,906617,0
2000-01-27,21.56,22.52,20.716,20.959,1104582,0
2000-01-28,20.716,21.617,20.173,20.242,714531,0
2000-01-31,20.173,21.978,20.058,21.803,1194284,0
2000-02-01,21.56,22.337,21.503,21.803,741439,0
2000-02-02,22.161,23.063,21.259,21.56,1062411,0
2000-02-03,22.462,22.579,21.86,21.86,848362,0
2000-02-04,21.919,22.462,21.56,21.919,666069,0
2000-02-07,21.736,22.994,21.736,22.277,732470,0
2000-02-08,21.617,22.277,20.659,20.901,772475,0
2000-02-09,21.259,21.377,19.941,20.242,785467,0
2000-02-10,19.998,21.803,19.998,21.56,778351,0
2000-02-11,22.037,22.462,21.377,21.617,779384,0
2000-02-14,21.56,22.821,20.774,22.821,1026737,0
2000-02-15,22.994,24.499,22.994,24.325,1964181,0
2000-02-16,23.539,24.024,23.539,23.539,5198844,0
2000-02-17,23.181,23.423,22.037,23.063,1259757,0
2000-02-18,22.938,23.238,22.037,22.161,931260,0
2000-02-22,21.617,22.52,21.434,21.919,933424,0
2000-02-23,21.677,22.037,20.901,21.319,868056,0
2000-02-24,21.259,23.181,20.959,22.763,1406168,0
2000-02-25,22.994,23.063,21.736,22.337,815059,0
2000-02-28,21.736,23.364,21.617,23.123,1172425,0
2000-02-29,23.296,24.256,23.181,23.896,1655687,0
2000-03-01,23.966,24.557,23.782,24.499,2160909,0
2000-03-02,24.625,26.846,24.325,25.887,2195553,0
2000-03-03,25.887,25.887,24.44,25.527,1140772,0
2000-03-06,25.887,26.846,25.46,26.545,965491,0
2000-03-07,26.846,27.864,26.72,27.506,1725283,0
2000-03-08,25.945,26.119,24.625,24.8,1853032,0
2000-03-09,24.924,25.284,24.14,24.8,869499,0
2000-03-10,24.683,27.08,24.382,25.284,1216452,0
2000-03-13,25.043,27.446,24.8,25.759,1668883,0
2000-03-14,25.527,26.244,24.683,25.643,941673,0
2000-03-15,25.341,26.001,24.499,24.625,1779827,0
2000-03-16,24.625,26.903,24.082,26.903,1364823,0
2000-03-17,26.846,26.846,25.284,25.817,1261715,0
2000-03-20,25.817,25.817,23.782,24.74,748450,0
2000-03-21,25.1,26.603,24.984,25.585,1174384,0
2000-03-22,26.001,28.106,25.945,27.204,1731161,0
2000-03-23,27.08,27.747,26.06,26.42,1031273,0
2000-03-24,26.42,27.563,26.42,27.263,1230681,0
2000-03-27,27.02,29.184,26.001,28.583,1467001,0
2000-03-28,28.106,29.308,27.322,27.506,1487003,0
2000-03-29,26.962,29.308,26.903,28.583,1321312,0
2000-03-30,28.466,29.484,27.379,27.622,1199130,0
2000-03-31,27.864,28.825,27.446,28.28,886098,0
2000-04-03,28.048,29.541,28.048,28.825,1202636,0
2000-04-04,28.825,29.668,25.585,27.446,1551239,0
2000-04-05,26.903,27.146,25.945,26.244,1929330,0
2000-04-06,26.545,27.379,25.643,26.903,1625683,0
2000-04-07,26.962,27.864,26.72,27.02,1283678,0
2000-04-10,26.545,26.545,24.984,24.984,1272027,0
2000-04-11,25.585,27.08,25.227,26.244,1367607,0
2000-04-12,26.187,27.02,25.817,26.603,1199027,0
2000-04-13,27.146,27.506,25.158,25.227,1091692,0
2000-04-14,25.46,27.08,24.499,25.643,1404930,0
2000-04-17,24.44,24.557,23.123,24.256,1683525,0
2000-04-18,25.227,26.603,24.44,26.304,1237177,0
2000-04-19,26.72,26.72,25.1,26.001,786703,0
2000-04-20,26.001,27.02,25.817,26.545,745669,0
2000-04-24,26.545,27.08,25.284,26.06,1033645,0
2000-04-25,25.887,26.545,25.158,25.585,757937,0
2000-04-26,25.341,26.244,24.499,25.945,1777145,0
2000-04-27,26.361,28.708,25.585,27.08,1816122,0
2000-04-28,27.322,27.563,26.361,26.846,753401,0
2000-05-01,26.487,28.349,26.304,27.379,1330797,0
2000-05-02,27.204,28.708,27.204,28.048,1696517,0
2000-05-03,27.864,27.864,26.903,26.962,1069112,0
2000-05-04,26.903,28.349,26.903,28.166,860528,0
2000-05-05,27.506,28.524,27.322,28.349,905070,0
2000-05-08,28.583,29.427,28.524,29.368,1098189,0
2000-05-09,29.368,29.725,28.639,29.368,1292236,0
2000-05-10,29.124,29.124,27.981,28.825,1002506,0
2000-05-11,28.708,29.308,28.708,29.009,1715695,0
2000-05-12,29.184,29.611,28.767,29.427,714531,0
2000-05-15,29.427,31.102,29.009,30.444,1085095,0
2000-05-16,30.503,30.745,29.184,30.027,911051,0
2000-05-17,30.027,31.045,29.541,30.745,1340798,0
2000-05-18,30.503,30.628,29.484,29.911,1056225,0
2000-05-19,30.269,30.628,29.308,29.308,818255,0
2000-05-22,29.368,29.368,27.506,27.806,694113,0
2000-05-23,28.048,28.941,27.681,28.583,608329,0
2000-05-24,28.767,29.009,27.506,27.981,879294,0
2000-05-25,27.981,28.224,27.263,27.923,1147680,0
2000-05-26,28.28,28.466,27.146,27.322,717417,0
2000-05-30,27.446,28.708,27.446,27.923,548425,0
2000-05-31,28.524,30.385,28.407,29.843,1177786,0
2000-06-01,29.843,30.444,28.583,29.124,899399,0
2000-06-02,29.184,29.184,26.962,27.08,997557,0
2000-06-05,27.864,28.349,25.759,25.945,1437100,0
2000-06-06,25.945,27.681,25.945,27.379,1794777,0
2000-06-07,27.506,28.224,26.304,27.379,1316467,0
2000-06-08,27.622,29.009,27.563,28.708,1160465,0
2000-06-09,28.708,28.708,27.322,27.981,937238,0
2000-06-12,28.825,30.385,28.825,29.968,1321312,0
2000-06-13,29.968,30.687,29.368,29.484,824647,0
2000-06-14,29.484,30.929,29.067,29.124,1332241,0
2000-06-15,29.368,30.201,27.622,28.583,1132318,0
2000-06-16,29.368,30.687,29.368,30.201,1359977,0
2000-06-19,30.027,30.027,28.767,29.484,1073960,0
2000-06-20,28.825,29.785,27.981,29.427,1356266,0
2000-06-21,29.725,30.929,29.368,30.628,1218307,0
2000-06-22,30.385,31.705,29.184,29.611,1077156,0
2000-06-23,29.541,30.929,29.184,29.484,828977,0
2000-06-26,29.484,30.57,29.067,29.484,934148,0
2000-06-27,29.308,30.269,28.524,29.785,1015499,0
2000-06-28,29.843,29.843,28.407,28.737,1204698,0
2000-06-29,28.767,30.201,28.767,29.968,1124893,0
2000-06-30,29.668,30.503,28.883,29.184,1571243,0
2000-07-03,29.308,29.668,29.124,29.308,217968,0
2000-07-05,28.349,28.349,26.903,26.962,1050656,0
2000-07-06,27.622,28.349,27.02,27.322,954767,0
2000-07-07,27.08,27.651,26.846,27.446,758966,0
2000-07-10,27.923,28.166,26.603,26.72,1138195,0
2000-07-11,28.106,29.241,27.981,28.825,1330797,0
2000-07-12,28.941,29.725,28.407,28.941,1548353,0
2000-07-13,26.903,28.048,25.887,27.864,2964832,0
2000-07-14,27.622,27.747,26.846,27.747,1308939,0
2000-07-17,27.622,27.622,26.001,26.545,1264603,0
2000-07-18,26.903,27.864,26.487,27.506,2181942,0
2000-07-19,27.379,27.981,26.119,27.08,977967,0
2000-07-20,27.204,27.446,26.06,26.42,1444008,0
2000-07-21,25.945,26.187,24.858,24.984,1314918,0
2000-07-24,25.043,25.341,23.238,23.665,1274501,0
2000-07-25,24.198,24.499,22.579,22.938,1076847,0
2000-07-26,22.579,23.966,22.462,23.597,1681050,0
2000-07-27,24.14,24.625,24.024,24.325,1110045,0
2000-07-28,24.557,24.924,23.84,24.44,1147164,0
2000-07-31,24.557,25.158,23.665,24.325,1345234,0
2000-08-01,24.256,25.284,24.256,25.158,939920,0
2000-08-02,25.945,26.304,24.8,24.984,1323580,0
2000-08-03,25.702,25.759,24.382,24.683,985598,0
2000-08-04,24.082,25.585,24.082,25.043,1632384,0
2000-08-07,24.984,25.643,24.499,25.595,1126130,0
2000-08-08,25.702,26.72,25.702,26.42,1453185,0
2000-08-09,27.204,27.563,26.72,27.322,1934074,0
2000-08-10,27.08,27.747,26.72,26.903,1305743,0
2000-08-11,27.146,27.322,26.361,26.903,624621,0
2000-08-14,26.903,28.28,26.903,28.106,1037664,0
2000-08-15,28.825,29.009,28.106,28.224,1838083,0
2000-08-16,27.981,28.883,27.681,28.825,1403488,0
2000-08-17,30.027,30.027,28.583,29.427,1918196,0
2000-08-18,29.668,29.725,28.825,29.124,946828,0
2000-08-21,29.308,29.785,28.583,29.124,945487,0
2000-08-22,29.184,29.611,29.067,29.241,600493,0
2000-08-23,29.725,30.444,29.725,30.385,1125924,0
2000-08-24,30.143,30.143,29.308,29.427,830525,0
2000-08-25,29.668,29.911,28.883,29.843,1127988,0
2000-08-28,30.086,31.231,29.484,30.57,1793129,0
2000-08-29,30.687,31.172,29.843,30.201,842690,0
2000-08-30,30.201,30.687,29.427,30.027,751441,0
2000-08-31,29.968,30.444,29.611,29.785,575955,0
2000-09-01,29.785,30.269,29.785,30.086,436450,0
2000-09-05,30.57,30.628,29.968,30.201,559663,0
2000-09-06,30.804,32.191,30.745,31.891,1847671,0
2000-09-07,31.946,32.005,30.745,31.231,874963,0
2000-09-08,30.804,30.871,29.968,30.804,671844,0
2000-09-11,30.628,32.306,30.628,32.064,1041995,0
2000-09-12,32.607,32.664,31.231,32.064,923527,0
2000-09-13,31.647,31.705,30.804,30.871,907442,0
2000-09-14,30.871,31.831,30.385,31.53,971573,0
2000-09-15,31.647,32.907,31.463,32.306,1571138,0
2000-09-18,32.064,32.132,29.067,29.368,2780786,0
2000-09-19,29.611,29.911,28.166,28.224,1871798,0
2000-09-20,29.009,29.427,27.263,27.506,1949953,0
2000-09-21,27.506,27.806,26.487,26.903,1376886,0
2000-09-22,26.66,27.747,25.759,26.06,1661977,0
2000-09-25,25.702,26.846,24.924,26.846,2560241,0
2000-09-26,26.846,27.506,26.846,27.146,1080455,0
2000-09-27,27.322,27.923,26.42,27.563,2473631,0
2000-09-28,27.563,27.747,26.66,26.789,1130048,0
2000-09-29,26.789,28.224,26.789,27.864,1785498,0
2000-10-02,28.166,28.407,27.08,28.349,1266046,0
2000-10-03,28.106,28.583,27.446,28.349,1879840,0
2000-10-04,27.981,27.981,26.903,27.146,1268726,0
2000-10-05,26.66,27.622,26.66,27.322,1207482,0
2000-10-06,27.681,27.981,26.962,27.204,990648,0
2000-10-09,27.446,27.923,26.72,27.08,738759,0
2000-10-10,27.563,28.166,27.08,27.622,1122109,0
2000-10-11,28.349,29.124,27.923,28.767,2369598,0
2000-10-12,29.009,30.804,29.009,29.308,1922424,0
2000-10-13,29.067,29.124,28.048,28.224,895379,0
2000-10-16,28.166,28.166,26.603,26.903,1081073,0
2000-10-17,26.789,28.048,26.42,26.66,1618877,0
2000-10-18,27.379,27.379,26.001,27.02,1033850,0
2000-10-19,26.903,27.681,26.789,26.846,1105921,0
2000-10-20,26.487,27.864,26.361,27.322,1684455,0
2000-10-23,27.506,27.681,26.244,26.903,1135100,0
2000-10-24,27.02,27.322,25.284,25.643,1420399,0
2000-10-25,25.643,25.643,24.082,24.14,1472878,0
2000-10-26,25.643,25.643,24.256,24.625,1469890,0
2000-10-27,24.683,24.683,22.695,23.665,1969956,0
2000-10-30,23.423,24.499,22.88,23.481,2129461,0
2000-10-31,23.966,24.625,23.665,24.198,994257,0
2000-11-01,24.625,25.887,24.625,25.527,997043,0
2000-11-02,25.158,25.227,24.325,24.382,681019,0
2000-11-03,24.44,25.46,24.082,24.557,923835,0
2000-11-06,24.557,24.557,23.539,24.082,1248827,0
2000-11-07,24.44,24.984,23.84,24.256,786086,0
2000-11-08,24.14,25.043,24.14,24.984,1046120,0
2000-11-09,25.158,25.341,23.782,24.325,1059421,0
2000-11-10,24.256,24.924,23.123,23.364,1285431,0
2000-11-13,23.364,23.597,21.736,22.037,3434277,0
2000-11-14,22.277,23.063,22.037,22.637,2140906,0
2000-11-15,23.063,24.499,23.063,24.499,2052645,0
2000-11-16,24.256,24.74,23.723,24.325,1821895,0
2000-11-17,24.024,24.024,23.063,23.597,1605887,0
2000-11-20,23.84,24.082,22.763,22.821,1463186,0
2000-11-21,22.938,23.597,22.579,23.063,1212122,0
2000-11-22,22.404,22.462,21.736,22.102,1106850,0
2000-11-24,22.337,23.296,22.102,22.994,435728,0
2000-11-27,23.063,23.123,22.102,22.277,1445039,0
2000-11-28,22.337,23.238,21.919,22.037,1355439,0
2000-11-29,22.037,22.037,20.242,20.542,2147403,0
2000-11-30,20.659,21.143,18.854,19.095,2104201,0
2000-12-01,19.214,20.6,18.554,19.513,3079177,0
2000-12-04,20.173,20.416,19.398,19.815,1786838,0
2000-12-05,20.173,20.357,19.455,19.698,2057390,0
2000-12-06,20.173,20.475,19.039,19.455,1700228,0
2000-12-07,19.455,19.872,19.28,19.756,2204213,0
2000-12-08,19.998,20.542,19.339,20.542,1792302,0
2000-12-11,20.475,22.404,20.416,22.037,1721572,0
2000-12-12,22.404,23.481,22.337,23.063,2577770,0
2000-12-13,23.063,23.597,22.161,22.277,2198129,0
2000-12-14,22.337,22.821,21.076,21.259,1043541,0
2000-12-15,20.716,22.52,20.716,22.102,2473529,0
2000-12-18,22.637,24.325,22.637,24.024,2148331,0
2000-12-19,24.024,25.527,23.84,25.227,2649018,0
2000-12-20,24.625,25.158,23.063,23.665,2333923,0
2000-12-21,23.423,24.198,23.238,24.14,1482056,0
2000-12-22,24.14,24.382,23.966,24.256,855374,0
2000-12-26,24.256,25.945,24.256,25.817,981369,0
2000-12-27,26.06,26.42,24.8,25.585,1227279,0
2000-12-28,25.702,26.66,25.527,26.603,958790,0
2000-12-29,26.42,26.903,25.527,25.945,1234186,0
2001-01-02,26.42,27.263,25.759,25.887,1472571,0
2001-01-03,25.817,26.119,24.858,25.227,1736832,0
2001-01-04,25.401,25.401,23.597,24.256,2164826,0
2001-01-05,24.625,25.401,24.082,24.557,1190676,0
2001-01-08,24.74,25.702,24.44,24.44,1876954,0
2001-01-09,25.1,25.887,24.858,25.043,917856,0
2001-01-10,24.858,25.817,24.858,25.702,1167888,0
2001-01-11,25.887,26.789,25.401,26.361,1705386,0
2001-01-12,25.945,26.603,25.759,26.304,1371525,0
2001-01-16,26.42,26.846,25.945,26.72,1058494,0
2001-01-17,26.187,26.187,25.227,25.585,1060348,0
2001-01-18,25.585,25.887,23.896,24.557,1187582,0
2001-01-19,24.14,25.341,23.665,24.382,1408025,0
2001-01-22,24.557,25.341,24.325,25.043,1105921,0
2001-01-23,25.227,25.585,24.625,25.341,1340695,0
2001-01-24,25.341,26.42,25.227,26.187,1545466,0
2001-01-25,26.187,27.263,25.887,26.962,1506182,0
2001-01-26,27.02,27.322,26.119,26.66,1298318,0
2001-01-29,26.66,27.002,25.945,25.945,1050656,0
2001-01-30,25.945,26.565,25.46,26.215,1240579,0
2001-01-31,26.215,26.874,26.158,26.235,877436,0
2001-02-01,26.235,26.235,25.479,25.837,1141803,0
2001-02-02,25.837,26.613,25.837,26.187,1602381,0
2001-02-05,26.66,28.253,26.613,27.874,2178746,0
2001-02-06,28.096,29.541,27.815,29.096,2695105,0
2001-02-07,29.067,29.435,28.349,28.796,1784260,0
2001-02-08,28.806,29.213,28.475,28.485,1371215,0
2001-02-09,28.544,29.29,28.339,28.873,1249034,0
2001-02-12,28.883,28.922,28.166,28.806,2123070,0
2001-02-13,28.815,29.445,28.369,29.048,1785291,0
2001-02-14,29.048,29.716,28.843,29.299,1458856,0
2001-02-15,28.825,28.835,28.176,28.62,1660224,0
2001-02-16,29.541,29.775,28.786,28.835,1443389,0
2001-02-20,29.116,29.601,28.669,28.825,818667,0
2001-02-21,28.902,29.154,28.349,28.495,1004258,0
2001-02-22,28.922,29.308,26.992,27.825,1154382,0
2001-02-23,27.923,28.62,26.67,27.342,990133,0
2001-02-26,27.146,28.688,27.146,28.272,702776,0
2001-02-27,28.495,28.922,27.981,27.991,855063,0
2001-02-28,28.156,28.253,27.109,27.428,1036842,0
2001-03-01,27.671,28.669,27.661,28.204,1505666,0
2001-03-02,28.969,29.631,28.728,29.621,2033058,0
2001-03-05,29.601,30.648,29.445,30.076,1287184,0
2001-03-06,29.843,31.037,29.795,30.551,1503191,0
2001-03-07,31.132,31.734,30.939,31.647,1418335,0
2001-03-08,31.647,31.946,31.008,31.811,1411118,0
2001-03-09,31.463,32.141,30.764,30.988,1077669,0
2001-03-12,31.037,31.231,30.289,30.745,1440502,0
2001-03-13,30.745,30.939,29.106,29.631,1645583,0
2001-03-14,28.583,30.289,28.475,28.757,1959851,0
2001-03-15,28.806,28.873,26.856,27.099,3453455,0
2001-03-16,27.864,28.436,27.322,27.622,2120181,0
2001-03-19,27.622,28.922,27.622,28.359,990854,0
2001-03-20,28.593,30.066,28.554,28.573,1252539,0
2001-03-21,28.389,29.116,27.612,27.864,1273368,0
2001-03-22,27.573,27.573,26.235,27.002,1899019,0
2001-03-23,27.099,29.096,26.865,28.224,1420399,0
2001-03-26,28.639,29.318,28.214,28.33,844134,0
2001-03-27,28.563,28.853,27.253,27.691,1324095,0
2001-03-28,26.66,26.769,25.847,25.945,2766249,0
2001-03-29,26.04,26.129,25.034,25.158,1536392,0
2001-03-30,25.945,27.293,25.945,26.42,1526699,0
2001-04-02,26.42,26.42,24.508,24.8,1094581,0
2001-04-03,24.8,25.274,23.683,24.024,1170672,0
2001-04-04,24.45,25.217,24.256,24.897,1195108,0
2001-04-05,25.371,26.458,24.645,26.158,1144071,0
2001-04-06,25.991,27.002,24.984,25.954,1011065,0
2001-04-09,26.331,27.322,26.331,26.992,907545,0
2001-04-10,27.312,27.854,26.585,27.739,981473,0
2001-04-11,28.3,28.3,27.109,27.573,1551652,0
2001-04-12,28.048,28.902,27.913,28.01,1485974,0
2001-04-16,28.485,29.018,28.436,28.747,1329148,0
2001-04-17,28.639,29.213,28.349,29.009,1317289,0
2001-04-18,28.534,29.591,27.671,28.096,1919228,0
2001-04-19,28.349,28.583,26.837,27.099,2043058,0
2001-04-20,27.379,28.33,27.146,27.923,1189439,0
2001-04-23,28.398,29.299,28.398,28.941,1024261,0
2001-04-24,29.241,30.745,28.359,28.728,1427098,0
2001-04-25,28.843,29.725,28.262,29.725,1536290,0
2001-04-26,29.775,31.705,29.775,31.413,1657233,0
2001-04-27,31.413,31.802,31.084,31.792,2124410,0
2001-04-30,31.792,32.558,31.686,31.891,1457103,0
2001-05-01,31.901,31.995,31.018,31.404,1445144,0
2001-05-02,29.213,29.631,28.688,29.116,2422284,0
2001-05-03,29.134,29.522,28.379,28.593,1585677,0
2001-05-04,28.728,29.745,28.534,29.591,780621,0
2001-05-07,30.076,30.375,28.659,28.96,1295329,0
2001-05-08,28.825,28.922,28.116,28.728,742986,0
2001-05-09,29.116,29.308,28.747,29.018,1391630,0
2001-05-10,29.018,29.775,28.678,28.863,1284193,0
2001-05-11,28.873,28.912,28.495,28.796,1159331,0
2001-05-14,28.796,29.785,28.708,29.591,880531,0
2001-05-15,29.785,30.26,29.785,29.891,786703,0
2001-05-16,29.901,30.716,29.795,30.425,744945,0
2001-05-17,30.425,31.463,30.047,31.327,943426,0
2001-05-18,31.802,32.306,31.511,31.901,1159331,0
2001-05-21,31.881,32.424,31.327,32.113,1400085,0
2001-05-22,32.123,32.123,31.231,31.317,805883,0
2001-05-23,31.181,31.181,29.745,29.882,2006043,0
2001-05-24,29.785,29.785,28.941,29.29,1539897,0
2001-05-25,29.561,30.056,29.358,29.474,1040860,0
2001-05-29,29.687,29.978,28.639,28.902,920433,0
2001-05-30,28.902,28.922,27.428,27.874,2068319,0
2001-05-31,27.874,28.999,27.661,28.757,954149,0
2001-06-01,28.728,28.776,28.156,28.416,672462,0
2001-06-04,29.261,29.785,29.124,29.348,1323992,0
2001-06-05,29.338,29.427,28.776,29.174,1350079,0
2001-06-06,28.688,28.698,27.293,27.332,1685382,0
2001-06-07,27.332,27.719,26.4,26.652,2445379,0
2001-06-08,27.002,27.332,25.945,26.71,2093375,0
2001-06-11,27.194,27.332,26.438,26.517,1089321,0
2001-06-12,26.613,27.582,26.517,27.175,1058803,0
2001-06-13,27.651,28.757,26.903,27.08,844237,0
2001-06-14,27.08,27.342,26.284,26.643,983224,0
2001-06-15,26.254,26.992,25.44,25.807,2767692,0
2001-06-18,25.187,26.244,24.994,25.314,1658264,0
2001-06-19,25.46,25.604,24.645,24.78,1255323,0
2001-06-20,24.934,25.324,24.043,24.082,1499892,0
2001-06-21,24.082,24.256,22.404,22.54,2715932,0
2001-06-22,22.782,23.374,22.044,22.501,1664451,0
2001-06-25,22.821,23.209,21.998,22.821,1337191,0
2001-06-26,22.773,23.364,22.55,23.266,1289657,0
2001-06-27,23.266,23.266,21.717,21.86,1465042,0
2001-06-28,22.054,22.054,20.669,21.096,1473393,0
2001-06-29,21.23,21.803,20.659,21.23,1477930,0
2001-07-02,21.23,21.57,20.232,20.55,1526081,0
2001-07-03,20.61,20.93,20.58,20.61,850836,0
2001-07-05,20.843,21.319,20.659,20.774,1047769,0
2001-07-06,20.997,21.086,20.183,20.784,1109839,0
2001-07-09,20.784,20.784,19.746,19.998,1356058,0
2001-07-10,19.988,21.23,19.708,20.445,2031921,0
2001-07-11,20.222,20.271,18.739,19.766,2243291,0
2001-07-12,19.455,20.163,17.66,17.818,3431287,0
2001-07-13,17.632,18.7,17.39,18.118,2219578,0
2001-07-16,17.828,18.389,16.351,16.722,2402488,0
2001-07-17,16.964,17.487,16.4,16.906,2173797,0
2001-07-18,16.38,17.039,15.759,16.797,3374165,0
2001-07-19,16.797,17.873,16.722,17.873,2822648,0
2001-07-20,18.282,19.165,18.252,19.155,2613753,0
2001-07-23,19.455,19.572,19.02,19.309,2043471,0
2001-07-24,19.309,19.417,18.563,18.573,1481540,0
2001-07-25,18.582,19.427,18.446,19.408,1130152,0
2001-07-26,19.408,19.649,18.932,19.309,689887,0
2001-07-27,19.319,19.795,18.815,19.602,941054,0
2001-07-30,19.503,19.882,19.214,19.417,923115,0
2001-07-31,19.417,19.766,18.428,18.485,1241507,0
2001-08-01,18.739,18.834,17.623,17.632,1700744,0
2001-08-02,17.729,17.972,17.293,17.769,2096467,0
2001-08-03,17.293,17.912,17.273,17.555,1737038,0
2001-08-06,17.565,17.972,17.303,17.312,641839,0
2001-08-07,17.487,17.699,17.263,17.293,1455040,0
2001-08-08,17.39,17.526,16.333,16.342,2042748,0
2001-08-09,16.351,16.954,16.013,16.351,1776115,0
2001-08-10,16.575,16.816,16.236,16.294,2442494,0
2001-08-13,16.624,16.624,16.216,16.314,1319558,0
2001-08-14,16.314,16.468,16.138,16.333,1324508,0
2001-08-15,16.43,17.187,16.39,17.099,3043811,0
2001-08-16,17.341,17.39,16.536,16.672,1527422,0
2001-08-17,16.527,16.759,16.246,16.527,986730,0
2001-08-20,16.246,16.624,16.11,16.236,630806,0
2001-08-21,16.43,16.662,16.148,16.294,936517,0
2001-08-22,16.565,16.992,15.906,16.023,2058627,0
2001-08-23,16.091,16.091,15.431,15.615,928887,0
2001-08-24,15.664,15.789,15.615,15.722,693908,0
2001-08-27,15.906,16.177,15.809,15.878,568942,0
2001-08-28,15.858,15.858,15.372,15.547,1307804,0
2001-08-29,15.664,15.769,15.227,15.362,1231814,0
2001-08-30,15.372,15.421,14.636,14.636,1693732,0
2001-08-31,14.656,14.975,14.646,14.945,1140772,0
2001-09-04,15.421,15.664,14.985,15.382,1432255,0
2001-09-05,15.276,15.352,14.801,14.925,1437823,0
2001-09-06,14.915,15.508,14.791,15.218,1632282,0
2001-09-07,15.372,15.372,14.896,15.044,946313,0
2001-09-10,15.139,15.372,14.955,15.295,849599,0
2001-09-17,15.295,15.567,13.909,14.218,1276563,0
2001-09-18,13.742,14.218,13.21,13.519,2102243,0
2001-09-19,13.956,13.956,12.492,12.849,2582410,0
2001-09-20,12.492,13.151,12.055,12.248,1398951,0
2001-09-21,11.532,12.879,11.192,12.443,1721159,0
2001-09-24,12.248,12.367,11.803,12.055,995288,0
2001-09-25,12.026,12.115,11.405,11.504,1845197,0
2001-09-26,11.532,11.579,11.096,11.29,1419882,0
2001-09-27,11.192,11.532,10.668,11.532,2468683,0
2001-09-28,11.579,12.134,11.579,11.89,2506317,0
2001-10-01,11.89,11.977,11.542,11.579,1241300,0
2001-10-02,11.862,11.9,11.29,11.658,1912319,0
2001-10-03,11.56,12.395,11.201,12.171,1233052,0
2001-10-04,12.298,13.286,12.298,13.181,2241023,0
2001-10-05,13.181,13.539,12.968,13.374,1335128,0
2001-10-08,13.277,13.782,12.869,13.131,980544,0
2001-10-09,13.355,13.694,13.121,13.461,651943,0
2001-10-10,13.646,14.461,13.549,14.413,1498964,0
2001-10-11,14.413,14.626,13.937,14.286,1959542,0
2001-10-12,14.383,14.781,14.073,14.286,1471846,0
2001-10-15,14.557,14.674,13.802,13.985,1570106,0
2001-10-16,13.985,15.024,13.802,14.616,1366059,0
2001-10-17,15.081,15.382,14.656,14.896,2365577,0
2001-10-18,14.801,14.81,14.122,14.305,1064989,0
2001-10-19,14.499,14.887,13.946,14.859,1834164,0
2001-10-22,14.955,15.45,14.626,15.286,1002506,0
2001-10-23,15.237,16.186,14.995,15.654,1626095,0
2001-10-24,15.508,15.809,15.005,15.411,1144071,0
2001-10-25,15.421,16.816,15.421,16.816,1371009,0
2001-10-26,17.68,18.059,17.437,17.536,2713250,0
2001-10-29,17.293,18.175,17.243,17.487,2495489,0
2001-10-30,17.487,17.487,16.43,16.478,1741677,0
2001-10-31,16.769,16.876,15.954,16.226,1578358,0
2001-11-01,16.128,16.624,15.664,16.304,1327806,0
2001-11-02,16.284,16.284,15.634,15.769,998586,0
2001-11-05,15.508,16.091,15.044,15.091,1338737,0
2001-11-06,14.83,15.295,14.518,15.286,1002712,0
2001-11-07,15.044,16.186,14.995,15.993,2062133,0
2001-11-08,16.138,17.01,16.138,16.45,1852413,0
2001-11-09,16.816,17.196,16.584,17.139,1209029,0
2001-11-12,17.01,17.351,16.468,17.312,1223257,0
2001-11-13,17.575,17.932,17.029,17.613,1106951,0
2001-11-14,17.029,17.029,16.1,16.119,1535052,0
2001-11-15,15.372,15.372,13.831,14.286,3157433,0
2001-11-16,14.295,14.684,14.034,14.636,2064710,0
2001-11-19,14.266,15.276,13.956,14.781,1708683,0
2001-11-20,15.567,16.091,15.469,15.615,1546393,0
2001-11-21,15.372,15.898,15.053,15.129,1578873,0
2001-11-23,15.129,15.683,14.712,15.547,552859,0
2001-11-26,15.227,15.372,14.906,15.081,765464,0
2001-11-27,15.091,15.858,14.945,15.411,1138915,0
2001-11-28,15.334,15.576,14.995,15.12,1153659,0
2001-11-29,15.12,15.615,14.656,15.615,940230,0
2001-11-30,15.615,16.013,15.305,15.703,799180,0
2001-12-03,15.703,16.43,15.411,15.915,978483,0
2001-12-04,15.818,16.507,15.538,16.42,1044574,0
2001-12-05,16.906,17.341,16.896,17.283,1489581,0
2001-12-06,17.089,17.224,16.216,16.507,1194284,0
2001-12-07,16.43,16.741,15.915,16.672,866096,0
2001-12-10,16.246,16.806,16.226,16.333,532340,0
2001-12-11,16.333,16.614,16.186,16.536,1364411,0
2001-12-12,16.584,16.816,16.314,16.584,1291927,0
2001-12-13,16.38,16.856,16.216,16.527,1147164,0
2001-12-14,16.536,17.293,16.351,16.992,1004981,0
2001-12-17,16.916,17.149,16.584,16.722,960334,0
2001-12-18,16.722,17.089,16.575,17.079,919607,0
2001-12-19,17.079,18.089,17.079,17.942,1083652,0
2001-12-20,17.942,18.35,17.526,17.719,1246869,0
2001-12-21,17.729,18.001,17.536,17.739,1584956,0
2001-12-24,18.098,18.282,17.779,18.185,467279,0
2001-12-26,18.341,19.194,18.341,18.932,1249446,0
2001-12-27,18.834,18.834,18.35,18.612,1007454,0
2001-12-28,18.428,19.348,18.233,18.67,1741986,0
2001-12-31,18.592,19.067,18.35,18.612,1148917,0
2002-01-02,18.446,18.456,17.613,17.623,1623002,0
2002-01-03,17.584,18.069,17.341,17.351,1393486,0
2002-01-04,17.873,18.049,17.312,17.798,1324818,0
2002-01-07,17.922,18.195,17.593,17.788,949715,0
2002-01-08,17.788,17.788,17.303,17.312,582863,0
2002-01-09,17.361,17.818,17.158,17.593,1621250,0
2002-01-10,17.593,17.642,16.964,17.02,825368,0
2002-01-11,16.926,16.964,16.333,16.333,1139843,0
2002-01-14,15.954,16.236,15.732,15.858,1353995,0
2002-01-15,15.954,16.624,15.954,16.575,1441121,0
2002-01-16,16.39,16.4,15.858,15.993,1037974,0
2002-01-17,16.138,16.206,15.469,15.868,1214183,0
2002-01-18,16.527,16.527,15.759,15.858,1919950,0
2002-01-22,15.906,16.167,15.46,15.479,1359563,0
2002-01-23,15.469,16.196,15.411,16.196,1764671,0
2002-01-24,16.138,16.926,16.003,16.916,1737141,0
2002-01-25,16.926,17.224,16.633,17.02,1653316,0
2002-01-28,17.02,17.049,16.39,16.536,1319042,0
2002-01-29,16.536,16.624,15.973,16.256,1101591,0
2002-01-30,16.061,16.759,15.809,16.759,1160053,0
2002-01-31,16.759,17.39,16.682,17.322,980029,0
2002-02-01,17.322,17.828,17.089,17.361,1031891,0
2002-02-04,17.263,17.293,16.624,16.797,581831,0
2002-02-05,16.806,16.806,16.158,16.246,1526390,0
2002-02-06,16.468,17.01,16.333,16.652,1350904,0
2002-02-07,16.186,16.43,15.993,15.993,725768,0
2002-02-08,15.993,16.246,15.644,16.226,1209337,0
2002-02-11,16.042,17.089,15.924,16.964,1076330,0
2002-02-12,16.826,17.049,16.478,16.633,633591,0
2002-02-13,16.584,17.089,16.284,16.806,669265,0
2002-02-14,16.954,17.234,16.643,16.954,655759,0
2002-02-15,16.982,17.273,16.722,16.945,658439,0
2002-02-19,16.816,17.029,16.43,16.759,852177,0
2002-02-20,16.816,16.954,16.38,16.604,505428,0
2002-02-21,16.846,17.613,16.836,17.4,1071690,0
2002-02-22,17.41,18.204,17.099,17.892,1207687,0
2002-02-25,18.204,18.621,18.079,18.36,1430503,0
2002-02-26,18.36,18.36,17.856,18.079,1419470,0
2002-02-27,18.108,18.252,17.584,17.68,1427615,0
2002-02-28,18.021,18.341,17.798,17.922,1169538,0
2002-03-01,18.155,18.252,17.749,18.049,901977,0
2002-03-04,18.155,18.7,18.059,18.651,1282544,0
2002-03-05,18.641,18.981,18.495,18.786,1320486,0
2002-03-06,18.661,19.465,18.118,19.408,1994701,0
2002-03-07,20.416,20.754,19.746,19.95,2805841,0
2002-03-08,19.756,19.892,19.214,19.698,1652593,0
2002-03-11,19.941,20.503,19.941,20.397,1522574,0
2002-03-12,20.153,20.814,19.892,20.754,1480715,0
2002-03-13,20.852,21.279,20.6,20.669,3454279,0
2002-03-14,20.416,20.426,19.844,20.067,1377710,0
2002-03-15,20.465,21.23,20.299,21.007,1706623,0
2002-03-18,21.027,21.86,20.901,21.588,1452359,0
2002-03-19,21.909,22.337,21.483,22.337,1466383,0
2002-03-20,21.86,22.579,21.667,21.812,1844888,0
2002-03-21,21.328,22.191,21.328,22.171,1171703,0
2002-03-22,21.23,21.523,20.862,20.94,1388435,0
2002-03-25,20.754,21.404,20.754,20.949,783094,0
2002-03-26,20.949,21.191,20.485,20.901,757937,0
2002-03-27,21.328,22.211,21.299,22.211,1524947,0
2002-03-28,22.083,22.337,21.82,22.142,974358,0
2002-04-01,22.481,22.675,22.027,22.258,2023365,0
2002-04-02,22.287,22.56,22.112,22.22,1782507,0
2002-04-03,21.279,21.617,21.046,21.617,2368257,0
2002-04-04,21.657,21.717,20.61,20.94,1797458,0
2002-04-05,20.997,21.143,20.406,20.764,1215318,0
2002-04-08,21.473,21.617,20.967,21.279,1429162,0
2002-04-09,21.143,21.279,20.56,20.56,1095508,0
2002-04-10,20.367,21.23,20.357,20.92,1103343,0
2002-04-11,20.678,21.106,20.173,20.967,959924,0
2002-04-12,20.416,20.56,19.408,20.076,2889047,0
2002-04-15,21.096,21.667,21.007,21.503,2430945,0
2002-04-16,22.007,22.462,21.667,22.384,2103994,0
2002-04-17,23.063,23.636,22.89,23.548,2860901,0
2002-04-18,23.558,24.246,23.044,23.956,2363308,0
2002-04-19,23.956,24.45,23.539,24.432,2466106,0
2002-04-22,24.024,24.353,23.296,23.782,2862860,0
2002-04-23,23.296,24.296,23.296,24.169,1142628,0
2002-04-24,23.733,24.256,23.539,23.801,1306568,0
2002-04-25,23.868,24.75,23.683,24.721,1724561,0
2002-04-26,24.731,25.052,24.499,24.954,1308527,0
2002-04-29,24.839,24.984,24.596,24.77,818874,0
2002-04-30,24.547,25.034,24.305,24.382,1226248,0
2002-05-01,24.14,25.052,24.062,25.014,1463083,0
2002-05-02,24.964,25.411,24.645,25.371,1473806,0
2002-05-03,25.469,25.972,25.247,25.555,1345234,0
2002-05-06,25.08,25.08,23.986,24.015,1089941,0
2002-05-07,23.976,24.053,23.073,23.529,1471125,0
2002-05-08,24.218,24.915,24.208,24.76,1077258,0
2002-05-09,24.673,24.888,24.246,24.256,734841,0
2002-05-10,24.673,25.274,24.557,25.1,1325952,0
2002-05-13,25.08,25.797,24.888,25.787,1264707,0
2002-05-14,25.817,26.03,25.237,25.527,1863859,0
2002-05-15,25.411,25.421,24.14,24.412,1662389,0
2002-05-16,24.635,25.034,24.547,24.954,1267799,0
2002-05-17,24.878,24.878,23.858,24.266,1117366,0
2002-05-20,23.811,24.596,23.753,24.422,667100,0
2002-05-21,24.246,24.489,24.043,24.13,739274,0
2002-05-22,24.13,24.905,23.773,24.858,1199439,0
2002-05-23,25.227,25.797,25.129,25.207,1708374,0
2002-05-24,25.148,25.217,24.78,25.138,833721,0
2002-05-28,25.537,25.817,25.324,25.653,1537010,0
2002-05-29,25.46,25.46,24.78,25.187,1761372,0
2002-05-30,24.635,25.187,24.228,24.616,1277389,0
2002-05-31,24.829,25.207,24.372,24.924,1052925,0
2002-06-03,24.829,24.829,23.364,23.568,1833340,0
2002-06-04,23.587,24.006,22.384,22.929,1633622,0
2002-06-05,22.404,22.501,21.483,22.083,3062163,0
2002-06-06,22.695,22.919,21.434,22.258,2136782,0
2002-06-07,22.017,23.053,21.727,22.88,1325126,0
2002-06-10,22.984,23.063,21.588,21.812,2111314,0
2002-06-11,21.919,21.919,20.57,20.678,1407301,0
2002-06-12,20.92,21.384,20.494,21.143,1405549,0
2002-06-13,21.384,21.968,20.754,21.384,1938714,0
2002-06-14,21.384,21.909,20.62,21.82,1637025,0
2002-06-17,22.307,22.782,22.211,22.54,1211917,0
2002-06-18,22.55,22.791,22.211,22.365,1075608,0
2002-06-19,22.346,22.763,21.87,22.132,686072,0
2002-06-20,22.277,22.791,21.784,22.083,1177993,0
2002-06-21,22.599,22.599,21.171,21.58,1688164,0
2002-06-24,21.919,22.277,21.279,22.171,809490,0
2002-06-25,22.743,22.89,21.939,22.181,1172632,0
2002-06-26,22.083,22.112,21.153,22.007,985183,0
2002-06-27,22.161,22.423,21.434,21.58,1934280,0
2002-06-28,21.58,21.929,20.804,20.804,1126646,0
2002-07-01,20.901,21.191,20.271,20.59,1033027,0
2002-07-02,20.804,20.891,19.495,19.717,2052132,0
2002-07-03,19.688,20.55,19.204,20.416,1280069,0
2002-07-05,20.659,21.162,20.512,21.036,522854,0
2002-07-08,21.027,21.21,20.134,20.193,835370,0
2002-07-09,20.319,20.669,19.998,20.328,684525,0
2002-07-10,20.852,21.115,19.766,19.853,1131492,0
2002-07-11,19.835,19.844,18.631,19.125,1775806,0
2002-07-12,19.299,19.495,18.292,18.67,1431121,0
2002-07-15,18.475,18.913,17.273,18.331,1205626,0
2002-07-16,18.185,18.971,17.689,18.621,1337191,0
2002-07-17,19.398,19.592,18.913,19.348,2283297,0
2002-07-18,19.592,20.202,19.582,19.64,1477106,0
2002-07-19,18.864,19.29,18.446,18.475,1814162,0
2002-07-22,18.475,18.651,17.139,17.312,1691670,0
2002-07-23,17.555,17.779,16.333,16.38,1560829,0
2002-07-24,16.196,17.992,15.868,17.846,2155650,0
2002-07-25,17.457,18.331,17.457,17.992,2205760,0
2002-07-26,18.185,18.331,17.361,17.912,1075402,0
2002-07-29,18.408,19.253,18.233,19.234,991680,0
2002-07-30,19.047,19.708,18.719,19.572,1074578,0
2002-07-31,19.572,19.572,18.766,18.981,964459,0
2002-08-01,18.766,19.224,17.932,18.001,826296,0
2002-08-02,17.846,18.321,16.973,17.273,1084889,0
2002-08-05,17.273,17.632,16.759,16.769,775155,0
2002-08-06,16.973,17.788,16.973,17.555,1552476,0
2002-08-07,17.699,17.699,16.488,17.059,1244807,0
2002-08-08,16.973,18.233,16.945,18.098,1264603,0
2002-08-09,17.798,19.039,17.516,18.864,1031376,0
2002-08-12,18.446,19.835,18.059,19.805,1442875,0
2002-08-13,19.805,20.485,19.533,19.795,1789106,0
2002-08-14,20.251,20.367,19.329,20.337,1461434,0
2002-08-16,21.289,21.299,20.512,20.834,1592378,0
2002-08-19,20.852,21.289,20.222,20.852,1179539,0
2002-08-20,20.465,20.6,19.678,19.96,1203564,0
2002-08-21,19.96,20.406,19.543,20.406,1522062,0
2002-08-22,20.65,21.414,20.251,21.328,1838495,0
2002-08-23,21.143,21.531,20.754,20.94,1399675,0
2002-08-26,21.036,21.667,20.65,21.57,960334,0
2002-08-27,21.82,21.89,20.59,20.987,1014774,0
2002-08-28,20.56,20.977,20.153,20.435,1041377,0
2002-08-29,20.028,20.56,19.612,19.912,986420,0
2002-08-30,19.902,20.465,19.786,19.96,1045811,0
2002-09-03,19.543,19.543,18.185,18.854,1647850,0
2002-09-04,18.854,19.358,18.001,18.213,2668709,0
2002-09-05,17.982,18.573,17.798,18.185,1602483,0
2002-09-06,18.864,19.077,18.243,18.834,1148712,0
2002-09-09,19.086,19.165,18.437,19.057,1237382,0
2002-09-10,19.253,19.572,19.047,19.417,1015499,0
2002-09-11,19.776,19.863,18.893,18.893,1339355,0
2002-09-12,18.621,18.815,18.35,18.38,2288452,0
2002-09-13,18.38,18.913,18.089,18.563,828565,0
2002-09-17,18.525,18.573,17.982,18.079,2069351,0
2002-09-18,18.233,18.67,18.069,18.37,1488241,0
2002-09-19,18.137,18.525,17.584,17.584,1127574,0
2002-09-20,17.749,18.137,17.263,17.273,974564,0
2002-09-23,17.507,17.788,17.119,17.243,862694,0
2002-09-24,17.243,17.507,16.652,16.732,1126750,0
2002-09-25,16.826,17.759,16.797,17.709,1186139,0
2002-09-26,17.808,18.68,17.699,18.602,1496388,0
2002-09-27,18.525,19.105,18.155,18.408,1300175,0
2002-09-30,18.165,18.389,17.487,18.079,1358739,0
2002-10-01,18.079,18.719,17.507,18.651,1159021,0
2002-10-02,18.331,19.621,18.185,18.806,1725182,0
2002-10-03,18.621,19.319,18.233,18.331,1624547,0
2002-10-04,18.573,18.719,18.137,18.331,1644861,0
2002-10-07,18.719,18.739,17.837,17.942,967244,0
2002-10-08,17.837,18.282,17.224,17.873,1519793,0
2002-10-09,18.059,18.059,17.273,17.419,1172425,0
2002-10-10,17.565,17.865,16.876,17.865,1315331,0
2002-10-11,18.525,18.68,18.137,18.428,1796737,0
2002-10-14,18.621,19.717,18.312,19.717,1870252,0
2002-10-15,19.835,20.65,19.835,20.445,2100076,0
2002-10-16,20.754,20.754,19.727,20.008,1264190,0
2002-10-17,20.28,21.036,20.086,20.959,1393796,0
2002-10-18,21.201,21.201,19.475,20.949,1576088,0
2002-10-21,21.259,21.259,20.485,21.027,711436,0
2002-10-22,21.143,21.143,20.202,20.455,809696,0
2002-10-23,20.901,21.23,20.426,21.23,731748,0
2002-10-24,21.377,21.657,20.725,20.824,1407921,0
2002-10-25,20.58,20.706,19.253,19.358,1589904,0
2002-10-28,19.358,20.319,19.253,19.736,1076021,0
2002-10-29,19.717,19.736,18.756,18.991,1458135,0
2002-10-30,19.348,20.202,19.299,20.193,1816946,0
2002-10-31,20.435,20.678,19.708,19.776,1686927,0
2002-11-01,19.776,20.949,19.668,20.91,1189025,0
2002-11-04,21.046,21.096,20.28,20.532,1002506,0
2002-11-05,20.532,20.784,20.116,20.745,1122006,0
2002-11-06,20.735,21.289,20.659,21.249,1298318,0
2002-11-07,21.259,21.473,20.64,20.814,1458341,0
2002-11-08,21.007,21.143,20.426,20.445,614309,0
2002-11-11,20.56,20.834,19.882,20.058,681742,0
2002-11-12,20.222,20.387,19.446,19.621,980544,0
2002-11-13,19.592,19.941,18.719,19.03,1070145,0
2002-11-14,19.204,19.921,19.175,19.825,2040480,0
2002-11-15,19.835,19.835,19.378,19.688,850423,0
2002-11-18,19.931,20.008,19.28,19.708,821759,0
2002-11-19,19.746,20.067,19.592,19.688,872075,0
2002-11-20,19.592,20.725,19.592,20.56,1363688,0
2002-11-21,20.706,21.134,20.669,21.036,837432,0
2002-11-22,21.017,21.027,20.512,20.716,1108396,0
2002-11-25,20.774,21.046,20.62,20.959,665141,0
2002-11-26,20.669,20.834,19.969,20.153,1341933,0
2002-11-27,20.173,20.503,20.076,20.406,694734,0
2002-11-29,20.532,20.843,20.485,20.659,359945,0
2002-12-02,20.852,21.531,20.774,21.531,1081383,0
2002-12-03,21.727,22.037,21.453,21.677,1550621,0
2002-12-04,21.143,21.143,20.794,21.036,792169,0
2002-12-05,21.279,21.357,20.754,20.862,960542,0
2002-12-06,20.862,21.541,20.59,21.22,816708,0
2002-12-09,21.367,21.998,21.046,21.076,1787560,0
2002-12-10,21.066,21.384,20.725,21.153,1142524,0
2002-12-11,20.997,21.181,20.764,20.959,680504,0
2002-12-12,21.191,22.462,20.949,22.394,1748792,0
2002-12-13,22.831,23.218,22.55,22.56,2901112,0
2002-12-16,22.984,23.713,22.831,23.703,2153279,0
2002-12-17,23.703,23.723,22.89,22.919,1740646,0
2002-12-18,22.919,22.919,22.258,22.337,1430192,0
2002-12-19,22.404,23.133,22.356,22.734,1702499,0
2002-12-20,22.938,23.801,22.56,23.801,1575676,0
2002-12-23,23.801,23.858,23.335,23.753,1074371,0
2002-12-24,23.568,23.811,23.266,23.296,470682,0
2002-12-26,23.181,23.509,22.919,22.938,610185,0
2002-12-27,23.083,23.199,22.24,22.346,746389,0
2002-12-30,22.307,22.599,21.909,21.939,1236661,0
2002-12-31,21.939,22.161,21.617,22.017,1240167,0
2003-01-02,22.307,22.938,22.064,22.86,1422665,0
2003-01-03,22.86,23.083,22.51,22.86,1225629,0
2003-01-06,22.665,22.675,22.007,22.092,1218307,0
2003-01-07,22.102,22.102,20.977,21.201,1949643,0
2003-01-08,21.21,21.434,20.725,20.872,1516492,0
2003-01-09,20.959,21.143,20.794,21.066,2138947,0
2003-01-10,21.076,21.124,20.659,20.659,1491025,0
2003-01-13,20.669,20.669,19.882,20.319,1809316,0
2003-01-14,20.309,20.56,19.649,19.882,1770548,0
2003-01-15,20.058,20.949,19.978,20.725,1883552,0
2003-01-16,20.872,21.357,20.852,21.357,1298318,0
2003-01-17,21.143,21.23,20.485,20.706,1168197,0
2003-01-21,20.716,20.716,19.835,19.844,985905,0
2003-01-22,19.602,20.56,19.319,20.426,1673522,0
2003-01-23,20.426,20.745,20.232,20.659,1120872,0
2003-01-24,20.659,20.754,20.106,20.144,1139122,0
2003-01-27,20.144,20.144,19.03,19.057,1094786,0
2003-01-28,19.224,19.835,19.214,19.299,864343,0
2003-01-29,19.299,19.978,18.815,19.835,1252024,0
2003-01-30,20.173,20.416,19.495,19.572,1498552,0
2003-01-31,19.572,20.222,19.398,20.008,1087466,0
2003-02-03,20.018,20.494,19.766,20.116,1167374,0
2003-02-04,20.125,20.824,19.786,20.706,1820657,0
2003-02-05,20.949,21.046,20.426,20.678,904039,0
2003-02-06,20.59,20.852,20.202,20.347,1187686,0
2003-02-07,20.59,20.678,19.844,20.008,1005701,0
2003-02-10,19.872,20.475,19.872,20.475,935693,0
2003-02-11,20.659,20.804,20.116,20.116,1490509,0
2003-02-12,20.222,20.328,19.495,19.543,1088084,0
2003-02-13,19.348,19.668,18.621,18.864,2345161,0
2003-02-14,18.893,19.01,18.079,18.204,3798139,0
2003-02-18,18.282,18.981,18.021,18.981,2141732,0
2003-02-19,18.739,18.913,18.185,18.35,1525152,0
2003-02-20,18.38,18.525,18.059,18.089,2166373,0
2003-02-21,18.428,19.348,18.302,19.348,2618909,0
2003-02-24,19.204,19.998,19.155,19.931,1822718,0
2003-02-25,20.319,20.852,19.495,19.786,2633549,0
2003-02-26,19.815,20.64,19.688,20.183,1667339,0
2003-02-27,20.242,20.242,19.01,19.253,2520133,0
2003-02-28,19.348,19.717,19.01,19.039,2013673,0
2003-03-03,19.039,19.243,18.485,18.544,2264428,0
2003-03-04,18.001,18.68,18.001,18.321,2166373,0
2003-03-05,18.428,18.612,18.079,18.262,1294814,0
2003-03-06,18.185,19.039,18.185,19.02,1984083,0
2003-03-07,18.913,19.368,18.815,19.057,2576633,0
2003-03-10,18.913,19.067,18.573,18.573,1165311,0
2003-03-11,18.573,18.913,18.04,18.04,1536290,0
2003-03-12,18.04,18.04,17.273,17.457,2291648,0
2003-03-13,17.652,17.779,17.215,17.555,1956036,0
2003-03-14,17.555,17.555,17.167,17.39,2032541,0
2003-03-17,17.603,17.992,17.487,17.992,2531784,0
2003-03-18,17.992,19.214,17.749,19.185,3361380,0
2003-03-19,19.64,19.64,18.932,19.135,2919569,0
2003-03-20,19.135,19.766,18.962,19.475,1952634,0
2003-03-21,19.204,19.378,18.71,18.854,2215657,0
2003-03-24,18.854,19.263,18.252,18.302,1254086,0
2003-03-25,18.505,18.719,18.223,18.321,1417613,0
2003-03-26,18.321,18.621,18.069,18.554,1872520,0
2003-03-27,18.563,19.408,18.563,19.299,2784189,0
2003-03-28,19.299,19.786,19.28,19.592,1887573,0
2003-03-31,18.903,19.592,18.903,19.067,1699302,0
2003-04-01,19.077,19.562,19.01,19.455,1576088,0
2003-04-02,19.455,19.602,19.145,19.572,1060554,0
2003-04-03,19.572,19.572,19.194,19.299,1618569,0
2003-04-04,19.398,19.503,19.272,19.398,2093684,0
2003-04-07,19.398,19.398,19.067,19.105,2290308,0
2003-04-08,19.105,19.224,18.7,18.756,1144896,0
2003-04-09,18.806,18.971,18.71,18.913,1628055,0
2003-04-10,19.067,19.736,19.057,19.717,1481437,0
2003-04-11,19.717,19.717,19.115,19.668,1560829,0
2003-04-14,19.64,19.756,19.329,19.437,750823,0
2003-04-15,19.437,19.465,18.962,19.057,1032820,0
2003-04-16,19.057,19.348,18.844,19.02,1766836,0
2003-04-17,18.864,19.988,18.786,19.872,2945448,0
2003-04-21,19.882,20.271,19.835,20.173,2121832,0
2003-04-22,20.183,20.716,20.076,20.61,2075640,0
2003-04-23,20.659,21.066,20.173,20.522,1824576,0
2003-04-24,20.367,20.804,20.347,20.774,1521647,0
2003-04-25,20.774,20.774,20.328,20.387,934972,0
2003-04-28,20.397,20.669,19.95,20.125,1275740,0
2003-04-29,20.125,20.173,19.437,19.592,902391,0
2003-04-30,19.688,20.028,19.658,19.882,981369,0
2003-05-01,19.892,20.153,19.717,19.892,1366989,0
2003-05-02,19.902,20.416,19.835,20.076,1566086,0
2003-05-05,20.512,21.027,20.435,20.882,2437339,0
2003-05-06,20.93,21.541,20.852,21.338,2301444,0
2003-05-07,21.338,22.307,21.338,22.074,3410458,0
2003-05-08,22.074,22.51,21.84,22.327,1742811,0
2003-05-09,22.337,22.579,22.054,22.384,1429885,0
2003-05-12,22.404,23.113,22.25,22.685,1578565,0
2003-05-13,22.646,23.276,22.51,23.103,1343686,0
2003-05-14,23.161,23.673,22.86,23.529,1741884,0
2003-05-15,23.529,23.811,23.325,23.616,1659707,0
2003-05-16,23.616,23.723,23.171,23.723,1556085,0
2003-05-19,23.519,23.646,22.9,23.133,1478446,0
2003-05-20,23.141,23.247,22.462,22.831,1352450,0
2003-05-21,22.831,24.189,22.695,24.159,1724046,0
2003-05-22,24.111,24.159,23.607,23.733,1706106,0
2003-05-23,23.733,23.733,23.209,23.616,1144484,0
2003-05-27,23.568,24.159,23.452,23.986,1364307,0
2003-05-28,23.811,24.015,23.276,23.499,1823750,0
2003-05-29,23.403,23.423,22.646,22.675,1978721,0
2003-05-30,22.675,23.364,22.472,23.218,1896543,0
2003-06-02,23.218,23.733,23.151,23.452,1361523,0
2003-06-03,23.452,23.452,22.88,23.103,1215318,0
2003-06-04,23.171,23.548,23.034,23.509,1305950,0
2003-06-05,23.509,23.529,22.91,23.529,1160364,0
2003-06-06,23.996,23.996,23.181,23.306,1565365,0
2003-06-09,23.063,23.462,22.811,23.452,1797149,0
2003-06-10,23.452,23.733,23.296,23.481,1090147,0
2003-06-11,23.49,24.731,23.286,24.713,2414241,0
2003-06-12,24.713,25.119,23.858,24.296,2818731,0
2003-06-13,24.296,24.305,23.228,23.665,3170736,0
2003-06-16,23.665,23.665,22.394,22.821,3762671,0
2003-06-17,22.821,23.113,22.161,22.268,2178953,0
2003-06-18,22.268,22.462,21.754,22.433,3371175,0
2003-06-19,22.433,23.053,22.201,22.618,2053265,0
2003-06-20,22.618,22.994,22.404,22.646,1152732,0
2003-06-23,22.646,22.811,22.277,22.491,1458650,0
2003-06-24,22.481,22.801,22.462,22.55,1332241,0
2003-06-25,22.646,22.938,22.337,22.628,2164312,0
2003-06-26,22.628,22.947,22.007,22.258,2384135,0
2003-06-27,22.258,22.55,21.988,22.211,1936032,0
2003-06-30,22.404,22.481,21.687,21.727,1774258,0
2003-07-01,21.727,21.727,20.872,21.162,2963491,0
2003-07-02,21.162,21.404,20.784,21.24,2137196,0
2003-07-03,21.143,21.84,20.959,21.687,1446998,0
2003-07-07,21.607,21.607,20.987,21.046,2053678,0
2003-07-08,21.046,21.24,20.58,21.143,2150185,0
2003-07-09,21.143,21.82,21.143,21.617,2233393,0
2003-07-10,21.657,21.727,20.678,21.056,2312165,0
2003-07-11,21.21,21.279,20.716,21.249,2077496,0
2003-07-14,21.249,21.434,20.669,20.784,1473704,0
2003-07-15,20.784,21.617,20.784,21.171,3306322,0
2003-07-16,21.181,21.414,20.891,21.115,2925445,0
2003-07-17,21.115,22.074,20.56,21.717,2942147,0
2003-07-18,21.717,22.821,21.348,22.724,2995558,0
2003-07-21,22.724,22.957,22.112,22.258,1273368,0
2003-07-22,22.258,22.433,21.687,21.948,1647953,0
2003-07-23,22.191,22.414,21.115,21.463,1635374,0
2003-07-24,21.627,22.007,21.143,21.357,1723944,0
2003-07-25,21.367,21.531,20.987,21.289,1462465,0
2003-07-28,21.289,21.483,20.687,21.181,1824885,0
2003-07-29,21.181,21.181,20.347,20.465,1823338,0
2003-07-30,20.512,20.774,20.173,20.678,2260511,0
2003-07-31,20.678,21.82,20.65,21.289,3056802,0
2003-08-01,21.096,21.473,20.862,21.384,1240064,0
2003-08-04,21.434,21.443,20.696,20.843,1107879,0
2003-08-05,21.017,21.181,20.774,20.804,985598,0
2003-08-06,20.706,21.259,20.696,21.24,1557840,0
2003-08-07,21.24,22.55,20.794,22.501,2569933,0
2003-08-08,22.501,22.724,22.027,22.374,920742,0
2003-08-11,22.374,22.89,22.365,22.85,1490406,0
2003-08-12,22.85,23.004,22.704,22.704,856920,0
2003-08-13,22.704,22.929,22.317,22.695,1150979,0
2003-08-14,22.695,22.929,22.142,22.414,2359902,0
2003-08-15,22.201,22.646,21.968,22.589,532547,0
2003-08-18,22.589,22.957,22.23,22.734,731026,0
2003-08-19,22.734,22.984,22.665,22.85,936207,0
2003-08-20,22.85,23.509,22.346,23.462,1465868,0
2003-08-21,24.198,24.577,24.006,24.577,3621517,0
2003-08-22,24.654,24.654,23.626,23.626,1719303,0
2003-08-25,23.626,23.763,23.509,23.646,1280172,0
2003-08-26,23.646,23.683,23.335,23.636,871045,0
2003-08-27,23.471,24.101,23.471,23.616,1027045,0
2003-08-28,23.616,24.606,23.296,24.266,2429398,0
2003-08-29,24.276,24.325,23.84,24.286,608639,0
2003-09-02,24.286,24.286,23.868,24.246,1464837,0
2003-09-03,24.246,24.596,24.149,24.412,1132626,0
2003-09-04,24.412,24.528,23.926,24.353,1589389,0
2003-09-05,24.353,24.829,24.072,24.45,1463186,0
2003-09-08,24.469,24.849,24.382,24.508,1236661,0
2003-09-09,24.508,24.508,23.665,23.693,1539176,0
2003-09-10,23.693,23.773,23.083,23.276,1666821,0
2003-09-11,23.276,23.49,22.957,23.228,1594338,0
2003-09-12,23.228,23.49,22.957,23.49,1229753,0
2003-09-15,23.49,23.646,23.256,23.325,728861,0
2003-09-16,23.325,23.587,23.325,23.432,615753,0
2003-09-17,23.646,23.656,23.034,23.053,1653625,0
2003-09-18,23.034,23.325,22.442,23.276,2174210,0
2003-09-19,23.276,23.49,23.004,23.471,1113447,0
2003-09-22,23.471,23.906,23.394,23.587,1172734,0
2003-09-23,23.665,23.773,23.49,23.693,689990,0
2003-09-24,24.402,24.459,23.84,24.015,1294606,0
2003-09-25,23.926,24.082,23.665,23.753,834339,0
2003-09-26,23.597,23.656,23.247,23.413,885893,0
2003-09-29,23.471,23.936,23.364,23.801,661119,0
2003-09-30,23.801,24.296,23.266,23.84,1470712,0
2003-10-01,23.848,24.372,23.693,24.315,1062308,0
2003-10-02,24.169,24.432,24.111,24.256,949612,0
2003-10-03,24.256,25.411,24.256,25.314,2476932,0
2003-10-06,25.266,25.527,25.1,25.294,1060141,0
2003-10-07,25.294,25.294,24.703,24.994,1620423,0
2003-10-08,25.004,25.595,24.888,25.341,1260171,0
2003-10-09,25.341,25.507,25.043,25.351,1387919,0
2003-10-10,25.351,25.906,25.168,25.585,1168919,0
2003-10-13,25.585,25.585,25.197,25.294,907545,0
2003-10-14,25.284,25.391,24.74,25.004,1878087,0
2003-10-15,24.489,24.489,23.151,23.432,4957676,0
2003-10-16,23.432,23.529,22.929,23.228,3699674,0
2003-10-17,23.228,23.228,22.791,22.84,1423490,0
2003-10-20,22.84,22.947,22.404,22.665,1301413,0
2003-10-21,22.665,23.209,22.665,23.063,1183252,0
2003-10-22,23.063,23.276,22.685,22.85,1238723,0
2003-10-23,22.85,22.947,22.433,22.724,1005806,0
2003-10-24,22.646,22.753,22.404,22.501,771755,0
2003-10-27,22.55,22.685,22.22,22.268,1141906,0
2003-10-28,22.268,22.277,21.929,22.181,1633312,0
2003-10-29,22.181,22.404,21.939,22.23,1198098,0
2003-10-30,22.201,22.277,21.727,22.152,1050348,0
2003-10-31,22.211,23.276,22.122,23.228,2035429,0
2003-11-03,23.171,23.191,22.384,22.442,981871,0
2003-11-04,22.442,22.801,21.958,22.646,1130820,0
2003-11-05,22.618,22.628,22.22,22.356,2093993,0
2003-11-06,22.414,22.655,22.122,22.384,1400085,0
2003-11-07,22.384,22.811,22.132,22.609,2325570,0
2003-11-10,22.609,22.695,22.384,22.452,1477622,0
2003-11-11,22.55,22.55,22.23,22.346,751132,0
2003-11-12,22.404,22.724,22.394,22.589,1226558,0
2003-11-13,22.791,23.296,22.501,23.199,1523503,0
2003-11-14,23.083,23.49,22.85,23.228,1688063,0
2003-11-17,23.228,23.228,22.384,22.491,1121079,0
2003-11-18,22.55,22.569,22.027,22.191,1235629,0
2003-11-19,22.201,22.277,21.637,21.754,2199574,0
2003-11-20,21.754,21.87,21.23,21.23,2094715,0
2003-11-21,21.23,21.23,20.261,20.357,3684517,0
2003-11-24,20.125,20.367,19.835,20.106,4122307,0
2003-11-25,20.251,20.834,20.193,20.687,2170808,0
2003-11-26,20.735,20.804,20.319,20.62,1381011,0
2003-11-28,20.62,20.764,20.532,20.532,310145,0
2003-12-01,20.58,21.036,20.512,20.706,1402147,0
2003-12-02,20.834,21.181,20.784,21.143,1784983,0
2003-12-03,21.096,21.096,20.56,20.56,1301102,0
2003-12-04,20.58,21.87,20.542,21.588,2457960,0
2003-12-05,21.647,22.007,21.357,21.82,1717652,0
2003-12-08,21.88,22.462,21.697,22.433,1609185,0
2003-12-09,22.433,22.637,22.007,22.017,1662801,0
2003-12-10,22.017,22.297,21.82,21.968,1117366,0
2003-12-11,22.054,22.054,21.727,21.919,1093961,0
2003-12-12,22.044,22.84,21.968,22.773,1180571,0
2003-12-15,22.55,22.734,22.211,22.23,1175314,0
2003-12-16,22.161,22.589,22.132,22.297,699372,0
2003-12-17,22.211,22.258,21.9,22.083,937652,0
2003-12-18,22.191,23.423,22.181,23.256,1516184,0
2003-12-19,23.181,23.276,22.394,22.55,1467827,0
2003-12-22,22.491,22.957,22.374,22.938,1356987,0
2003-12-23,22.966,22.975,22.414,22.452,942910,0
2003-12-24,22.307,22.85,22.307,22.821,620084,0
2003-12-26,22.938,23.063,22.695,22.831,151876,0
2003-12-29,22.831,23.171,22.685,22.9,679989,0
2003-12-30,22.966,23.276,22.86,23.014,615445,0
2003-12-31,22.938,23.133,22.211,22.472,1127782,0
2004-01-02,22.472,22.655,21.998,22.181,931052,0
2004-01-05,21.968,22.201,21.86,21.998,2483943,0
2004-01-06,22.007,22.394,21.617,21.86,2016767,0
2004-01-07,21.86,21.9,21.473,21.58,1817667,0
2004-01-08,22.102,22.957,21.909,22.831,3038449,0
2004-01-09,22.831,24.353,22.831,23.801,3741534,0
2004-01-12,23.801,23.858,23.103,23.315,1724150,0
2004-01-13,23.423,23.782,23.306,23.374,1536703,0
2004-01-14,23.432,23.577,22.55,22.618,2294329,0
2004-01-15,23.083,23.296,22.23,22.23,3020097,0
2004-01-16,22.24,23.083,22.24,22.791,3505419,0
2004-01-20,23.093,23.976,23.093,23.926,3101654,0
2004-01-21,23.926,24.082,23.673,23.82,1331931,0
2004-01-22,24.015,24.149,23.133,23.413,1950055,0
2004-01-23,23.519,24.015,23.345,23.364,3890730,0
2004-01-26,23.266,23.713,22.975,23.394,2864611,0
2004-01-27,22.984,23.296,22.743,22.91,7882916,0
2004-01-28,22.791,22.801,22.452,22.569,4050958,0
2004-01-29,22.743,22.743,22.152,22.307,3460465,0
2004-01-30,22.346,22.646,22.074,22.191,2732532,0
2004-02-02,22.191,22.628,22.092,22.356,2204625,0
2004-02-03,22.112,22.297,21.812,22.083,2459608,0
2004-02-04,22.092,22.23,21.86,22.027,2406819,0
2004-02-05,21.919,22.181,21.647,21.803,2777590,0
2004-02-06,21.727,22.132,21.657,22.074,1537424,0
2004-02-09,22.112,22.84,22.112,22.791,2862447,0
2004-02-10,23.083,23.403,22.88,23.276,2419502,0
2004-02-11,23.276,23.442,23.014,23.296,2120491,0
2004-02-12,23.355,23.558,23.228,23.539,2200502,0
2004-02-13,23.034,23.073,22.714,22.984,1874272,0
2004-02-17,23.209,23.558,23.024,23.141,1235735,0
2004-02-18,23.133,23.133,22.665,22.743,2635921,0
2004-02-19,22.743,22.811,22.501,22.609,1897368,0
2004-02-20,22.85,22.89,22.501,22.801,1299660,0
2004-02-23,22.801,22.801,22.414,22.52,1180778,0
2004-02-24,22.53,23.034,22.433,22.811,1375545,0
2004-02-25,22.811,22.957,22.646,22.821,1661357,0
2004-02-26,22.821,23.103,22.646,23.073,2144000,0
2004-02-27,23.133,23.171,22.52,22.791,1890977,0
2004-03-01,23.063,23.452,22.929,23.384,1439265,0
2004-03-02,23.384,23.84,23.306,23.743,1851589,0
2004-03-03,23.587,23.597,22.89,23.218,1833545,0
2004-03-04,23.228,23.286,22.957,23.044,1345439,0
2004-03-05,23.053,23.296,22.743,22.791,1958408,0
2004-03-08,22.957,23.355,22.811,22.88,1152115,0
2004-03-09,22.88,23.053,22.491,22.685,1590626,0
2004-03-10,22.821,22.821,22.258,22.423,2992464,0
2004-03-11,22.423,22.599,22.102,22.122,3362928,0
2004-03-12,22.171,22.569,22.171,22.452,1560621,0
2004-03-15,22.501,22.938,22.414,22.472,1409261,0
2004-03-16,22.452,22.452,21.978,22.122,1363482,0
2004-03-17,22.307,23.053,22.287,22.938,1990267,0
2004-03-18,23.083,23.228,22.695,22.88,1287184,0
2004-03-19,22.801,22.84,22.346,22.394,1127677,0
2004-03-22,22.211,22.297,21.667,21.744,1526081,0
2004-03-23,21.191,21.82,20.445,20.445,4313364,0
2004-03-24,20.61,20.862,19.988,20.319,4030851,0
2004-03-25,20.347,20.55,20.134,20.173,2656955,0
2004-03-26,20.61,20.977,20.319,20.56,4946748,0
2004-03-29,20.659,20.735,20.116,20.271,2400632,0
2004-03-30,20.367,20.735,20.328,20.532,2515493,0
2004-03-31,20.61,20.659,20.144,20.455,2019858,0
2004-04-01,20.542,20.58,19.872,20.076,1975627,0
2004-04-02,20.232,20.347,19.978,20.096,1626713,0
2004-04-05,20.144,20.387,20.076,20.387,1428336,0
2004-04-06,20.367,21.076,20.367,20.494,2839454,0
2004-04-07,20.465,20.92,20.125,20.834,1706003,0
2004-04-08,20.997,21.143,20.706,21.056,1515668,0
2004-04-12,20.987,21.647,20.987,21.483,2067185,0
2004-04-13,21.483,21.56,20.57,20.716,1975834,0
2004-04-14,20.367,21.027,20.319,20.949,3102581,0
2004-04-15,20.977,21.727,20.977,21.57,2800994,0
2004-04-16,21.424,21.774,21.357,21.687,1731265,0
2004-04-19,21.58,22.074,21.58,21.812,2016353,0
2004-04-20,21.812,21.812,20.862,20.967,1746007,0
2004-04-21,20.93,21.124,20.716,20.997,2170086,0
2004-04-22,20.949,21.764,20.949,21.483,1974491,0
2004-04-23,21.367,21.493,21.171,21.424,1251198,0
2004-04-26,21.56,21.978,21.541,21.687,1691052,0
2004-04-27,21.9,22.86,21.9,22.423,2631075,0
2004-04-28,22.404,22.791,22.122,22.201,1967688,0
2004-04-29,22.132,22.327,21.404,21.657,1729407,0
2004-04-30,21.82,21.978,21.483,21.627,2203595,0
2004-05-03,21.774,22.452,21.483,22.337,1814678,0
2004-05-04,22.287,22.423,21.58,22.037,1650221,0
2004-05-05,20.61,21.687,20.61,21.58,4656811,0
2004-05-06,21.588,21.803,20.91,21.134,1291309,0
2004-05-07,21.096,21.367,20.56,20.6,1323065,0
2004-05-10,20.367,20.485,19.825,20.038,1716005,0
2004-05-11,20.153,20.475,20.067,20.193,1458236,0
2004-05-12,20.193,20.725,20.058,20.357,1592483,0
2004-05-13,20.367,20.997,20.367,20.669,2269170,0
2004-05-14,20.669,21.24,20.251,21.007,1861590,0
2004-05-17,21.007,21.24,20.774,20.852,1409261,0
2004-05-18,20.754,20.949,20.222,20.494,1621352,0
2004-05-19,20.706,20.824,20.193,20.435,1534845,0
2004-05-20,20.426,20.62,19.988,20.076,1319558,0
2004-05-21,20.048,20.319,19.912,19.998,1629497,0
2004-05-24,20.173,21.269,19.95,21.046,2958852,0
2004-05-25,20.92,21.503,20.92,21.483,2821720,0
2004-05-26,21.424,21.617,20.977,21.299,1566603,0
2004-05-27,21.299,21.299,20.56,20.754,1502367,0
2004-05-28,20.659,21.56,20.65,21.319,1710540,0
2004-06-01,21.727,21.83,21.259,21.414,1314198,0
2004-06-02,21.414,21.647,21.24,21.424,2300000,0
2004-06-03,21.424,21.754,21.143,21.143,1345955,0
2004-06-04,21.153,21.377,20.92,21.181,1059730,0
2004-06-07,21.181,21.483,20.94,21.473,916205,0
2004-06-08,21.541,21.958,21.153,21.279,1468857,0
2004-06-09,21.279,21.367,20.93,21.269,1190984,0
2004-06-10,21.384,21.754,21.384,21.56,1191604,0
2004-06-14,21.523,21.85,21.367,21.414,1171808,0
2004-06-15,21.647,22.365,21.598,22.307,1882933,0
2004-06-16,22.957,23.161,22.714,23.014,2249169,0
2004-06-17,23.014,23.558,22.89,23.442,2128019,0
2004-06-18,23.656,23.723,23.044,23.355,1947065,0
2004-06-21,23.355,23.355,23.024,23.181,1327912,0
2004-06-22,23.181,23.519,23.063,23.481,1020963,0
2004-06-23,23.49,23.956,23.364,23.896,1439988,0
2004-06-24,23.896,23.956,23.471,23.539,1634137,0
2004-06-25,23.471,23.82,23.462,23.646,1217070,0
2004-06-28,23.656,23.693,22.91,23.113,1520102,0
2004-06-29,23.034,23.394,22.938,23.266,1188512,0
2004-06-30,23.034,23.693,23.034,23.597,1950984,0
2004-07-01,23.607,23.956,23.374,23.848,1939231,0
2004-07-02,23.848,24.547,23.703,24.198,2291236,0
2004-07-06,24.469,24.469,24.072,24.286,1638261,0
2004-07-07,24.198,24.198,23.83,24.12,1504016,0
2004-07-08,24.082,24.208,23.442,23.868,1321312,0
2004-07-09,23.868,24.14,23.665,24.14,895585,0
2004-07-12,24.208,24.208,23.733,24.12,1097777,0
2004-07-13,24.12,24.12,23.636,23.84,1358533,0
2004-07-14,24.236,24.868,23.916,24.053,2312372,0
2004-07-15,24.053,25.043,23.83,24.878,3530268,0
2004-07-16,25.08,25.08,24.538,24.731,3438814,0
2004-07-19,24.703,24.964,24.422,24.77,1745183,0
2004-07-20,24.829,25.043,24.508,24.616,1418953,0
2004-07-21,24.713,24.905,24.101,24.101,1985215,0
2004-07-22,23.936,24.228,23.49,23.878,1879426,0
2004-07-23,23.801,23.878,23.423,23.423,1256869,0
2004-07-26,23.471,23.665,22.743,22.975,1727758,0
2004-07-27,22.947,23.519,22.763,23.325,1616816,0
2004-07-28,23.471,23.703,23.345,23.423,1621043,0
2004-07-29,23.481,23.616,22.831,23.442,2352481,0
2004-07-30,23.646,23.801,23.442,23.683,1293472,0
2004-08-02,23.683,23.703,23.093,23.452,1026531,0
2004-08-03,23.539,23.753,23.413,23.519,1331931,0
2004-08-04,23.539,23.558,22.791,22.87,1443081,0
2004-08-05,22.966,22.984,22.074,22.191,2440020,0
2004-08-06,22.181,22.24,21.434,21.707,1689608,0
2004-08-09,21.9,22.092,21.727,21.939,1936446,0
2004-08-10,22.132,22.23,21.89,21.968,1758585,0
2004-08-11,21.968,21.988,21.647,21.794,1280172,0
2004-08-12,21.82,22.027,21.434,21.443,2029757,0
2004-08-13,21.473,21.82,21.328,21.531,1954385,0
2004-08-16,21.483,21.83,21.394,21.82,1226248,0
2004-08-17,21.812,21.82,21.056,21.21,1973358,0
2004-08-18,21.279,21.764,21.134,21.707,1524328,0
2004-08-19,21.803,22.201,21.598,21.83,2170292,0
2004-08-20,22.142,22.821,22.112,22.452,1579387,0
2004-08-23,22.452,22.51,21.948,22.044,1109738,0
2004-08-24,22.054,22.083,21.627,22.007,1041687,0
2004-08-25,22.132,22.356,21.958,22.337,956109,0
2004-08-26,22.307,22.831,22.142,22.734,1190984,0
2004-08-27,22.734,23.228,22.724,23.161,1991299,0
2004-08-30,23.181,23.374,22.791,23.014,1168095,0
2004-08-31,23.014,23.616,23.014,23.587,1367503,0
2004-09-01,23.673,24.208,23.423,24.006,2115956,0
2004-09-02,24.149,24.276,23.916,24.006,1766938,0
2004-09-03,24.015,24.198,23.84,24.062,1372762,0
2004-09-07,24.053,24.053,23.607,23.83,1377814,0
2004-09-08,23.763,24.006,23.509,23.636,1720127,0
2004-09-09,23.558,24.198,23.509,24.053,1926444,0
2004-09-10,24.053,24.101,23.773,23.966,1306156,0
2004-09-13,24.101,24.392,23.753,23.858,1693732,0
2004-09-14,24.149,24.159,22.89,23.926,1147784,0
2004-09-15,23.763,24.246,23.539,23.936,1412149,0
2004-09-16,23.83,24.024,23.558,23.782,1369049,0
2004-09-17,24.246,24.479,24.179,24.382,1704147,0
2004-09-20,24.44,25.109,24.44,24.77,2407026,0
2004-09-21,24.75,25.1,24.664,25.062,1530309,0
2004-09-22,24.81,25.284,24.81,25.109,2296185,0
2004-09-23,25.024,25.052,24.606,24.954,1326982,0
2004-09-24,24.974,25.777,24.974,25.565,1726004,0
2004-09-27,25.768,26.06,25.507,25.663,1385134,0
2004-09-28,25.847,26.235,25.575,26.235,1932940,0
2004-09-29,26.09,26.168,24.944,25.294,3069383,0
2004-09-30,25.361,25.732,25.314,25.604,1182428,0
2004-10-01,25.411,26.109,25.341,25.887,2315880,0
2004-10-04,25.896,26.187,25.634,25.768,1043026,0
2004-10-05,25.887,26.168,25.683,25.732,1403076,0
2004-10-06,25.847,26.438,25.777,26.187,2118326,0
2004-10-07,26.235,26.361,25.401,25.614,1951396,0
2004-10-08,25.614,25.887,25.361,25.575,1355748,0
2004-10-11,25.732,25.741,24.75,24.839,2049451,0
2004-10-12,24.839,25.109,24.508,24.538,2350524,0
2004-10-13,24.489,24.596,23.896,24.363,3111243,0
2004-10-14,24.721,25.527,24.654,24.78,3277966,0
2004-10-15,25.673,25.673,24.924,25.178,3492841,0
2004-10-18,25.595,25.604,24.829,24.984,2436512,0
2004-10-19,24.994,25.555,24.8,25.129,1890564,0
2004-10-20,25.197,26.03,25.119,25.847,2292990,0
2004-10-21,26.04,26.235,25.75,26.001,1480302,0
2004-10-22,26.001,26.312,25.741,25.867,1159950,0
2004-10-25,25.741,25.936,25.304,25.797,1390600,0
2004-10-26,25.797,26.148,25.653,25.936,1321622,0
2004-10-27,25.896,26.177,24.839,25.304,2489098,0
2004-10-28,25.304,25.391,24.432,24.489,3513152,0
2004-10-29,24.557,24.878,24.101,24.76,2016148,0
2004-11-01,24.954,25.304,24.508,24.713,1808388,0
2004-11-02,24.635,24.693,24.015,24.149,2198441,0
2004-11-03,24.635,25.024,24.305,24.703,2038624,0
2004-11-04,24.616,24.944,24.363,24.459,2003567,0
2004-11-05,24.489,24.538,23.896,23.956,2986276,0
2004-11-08,23.763,23.811,23.171,23.413,2155342,0
2004-11-09,23.276,23.519,22.491,22.9,4935097,0
2004-11-10,23.034,23.703,22.782,23.539,2911938,0
2004-11-11,23.539,23.568,23.209,23.276,1988101,0
2004-11-12,23.325,23.976,23.266,23.926,2577151,0
2004-11-15,23.83,23.848,22.782,23.113,2712220,0
2004-11-16,23.325,23.471,22.801,22.984,1966244,0
2004-11-17,22.984,23.558,22.9,23.335,1936858,0
2004-11-18,23.266,23.868,23.171,23.858,2109871,0
2004-11-19,24.296,24.8,24.149,24.77,3700704,0
2004-11-22,24.858,24.964,24.528,24.78,1845401,0
2004-11-23,24.683,25.351,24.683,25.014,1949747,0
2004-11-24,25.014,25.44,24.703,25.341,1807563,0
2004-11-26,25.361,25.683,25.333,25.46,529968,0
2004-11-29,25.702,25.759,25.043,25.333,1786013,0
2004-11-30,25.411,25.585,24.944,25.119,2323199,0
2004-12-01,25.071,25.071,23.868,24.072,3343131,0
2004-12-02,23.936,23.946,23.191,23.597,2090385,0
2004-12-03,23.355,24.13,23.355,23.83,1462155,0
2004-12-06,24.159,24.159,23.539,23.926,1306877,0
2004-12-07,23.83,23.946,23.218,23.325,1177993,0
2004-12-08,23.325,23.656,23.034,23.374,1857260,0
2004-12-09,23.84,23.84,23.355,23.626,2204625,0
2004-12-10,23.811,24.006,23.364,23.548,1400704,0
2004-12-13,23.723,24.006,23.636,24.006,1089632,0
2004-12-14,24.218,24.721,24.189,24.664,2267109,0
2004-12-15,24.731,25.024,24.459,24.954,1800035,0
2004-12-16,24.924,25.148,24.693,24.78,1547837,0
2004-12-17,25.071,25.168,24.731,24.79,2897606,0
2004-12-20,24.79,25.129,24.654,25.034,1561551,0
2004-12-21,25.119,25.634,24.924,25.507,1972843,0
2004-12-22,25.46,25.634,24.77,25.168,1629808,0
2004-12-23,25.168,25.46,25.034,25.381,843515,0
2004-12-27,25.294,25.304,24.635,24.878,1018899,0
2004-12-28,24.924,25.207,24.76,24.915,1099838,0
2004-12-29,25.024,25.361,24.8,25.217,1128194,0
2004-12-30,25.158,25.168,24.78,25.024,1060864,0
2004-12-31,25.024,25.333,24.905,25.119,648644,0
2005-01-03,24.635,24.693,24.072,24.149,2631281,0
2005-01-04,24.228,24.508,24.072,24.082,1913247,0
2005-01-05,24.082,24.305,23.966,24.14,1244807,0
2005-01-06,24.072,24.819,24.033,24.596,1904999,0
2005-01-07,24.538,24.538,23.83,24.179,1150465,0
2005-01-10,24.469,24.721,24.296,24.586,1613721,0
2005-01-11,24.645,24.76,24.363,24.606,1382453,0
2005-01-12,24.888,25.351,24.489,25.148,1942633,0
2005-01-13,25.266,25.896,25.148,25.614,2412593,0
2005-01-14,25.643,25.945,25.469,25.837,1485767,0
2005-01-18,26.138,26.759,25.604,25.896,2574162,0
2005-01-19,25.945,26.67,25.916,26.284,2946376,0
2005-01-20,26.06,26.874,25.797,26.652,3572954,0
2005-01-21,27.06,27.602,26.893,27.109,4160251,0
2005-01-24,27.419,27.854,27.204,27.214,2907813,0
2005-01-25,27.419,27.641,26.874,27.109,2768621,0
2005-01-26,27.233,27.233,26.565,26.992,3056906,0
2005-01-27,27.06,27.661,26.962,27.369,2127606,0
2005-01-28,27.303,27.303,26.789,26.865,1628569,0
2005-01-31,26.769,27.342,26.361,27.312,2049038,0
2005-02-01,27.409,27.739,27.185,27.681,1590214,0
2005-02-02,27.506,28.253,27.506,28.194,1594132,0
2005-02-03,28.106,28.456,27.835,28.407,1582688,0
2005-02-04,29.087,29.203,28.669,28.969,2266077,0
2005-02-07,28.95,28.999,27.739,28,2680256,0
2005-02-08,27.864,28.234,27.681,28.057,1459269,0
2005-02-09,28.057,28.573,27.691,28.194,1906546,0
2005-02-10,28.534,29.203,28.389,29.203,1594957,0
2005-02-11,29.096,29.891,29.009,29.581,2018210,0
2005-02-14,29.532,29.707,29.009,29.261,1230062,0
2005-02-15,29.232,29.571,28.989,29.116,1262335,0
2005-02-16,29.174,30.181,29.116,30.096,2008003,0
2005-02-17,30.541,30.697,29.707,29.765,2035223,0
2005-02-18,29.921,30.589,29.815,30.464,1586501,0
2005-02-22,30.716,31.132,30.056,30.086,1779827,0
2005-02-23,30.017,30.58,29.988,30.26,1561551,0
2005-02-24,30.309,30.513,29.532,30.513,2004187,0
2005-02-25,30.513,31.181,30.211,31.037,1820142,0
2005-02-28,31.259,31.686,30.007,30.726,2168539,0
2005-03-01,30.726,30.919,29.427,29.611,2564984,0
2005-03-02,29.532,30.116,29.29,30.056,2298556,0
2005-03-03,30.435,31.162,30.251,31.132,2095642,0
2005-03-04,31.317,32.044,30.889,31.929,2719851,0
2005-03-07,31.811,31.871,31.084,31.366,1743533,0
2005-03-08,31.366,31.753,30.949,30.988,1347294,0
2005-03-09,30.998,31.172,29.795,29.882,3386434,0
2005-03-10,29.775,29.775,28.194,28.999,2934519,0
2005-03-11,28.902,29.678,28.892,29.184,2251848,0
2005-03-14,29.194,29.601,28.639,29.484,1952530,0
2005-03-15,29.611,29.921,28.678,28.688,2166064,0
2005-03-16,28.611,29.087,28.3,28.737,2057390,0
2005-03-17,29.028,29.067,28.33,28.659,2963388,0
2005-03-18,28.825,29.232,28.611,28.969,2008003,0
2005-03-21,29.067,29.398,28.601,28.999,1533092,0
2005-03-22,29.144,29.998,28.999,29.067,2668192,0
2005-03-23,29.067,29.067,27.592,27.913,3299206,0
2005-03-24,28.214,28.593,27.953,28.204,1605989,0
2005-03-28,28.194,28.863,28.01,28.63,1626506,0
2005-03-29,28.698,29.096,27.602,27.641,1742192,0
2005-03-30,27.711,28.086,27.204,28.086,3019376,0
2005-03-31,28.708,29.29,28.649,29.028,2571892,0
2005-04-01,29.427,29.775,28.941,29.735,2022746,0
2005-04-04,30.618,30.618,29.194,29.668,2629220,0
2005-04-05,29.631,29.707,28.815,29.077,2380320,0
2005-04-06,29.144,29.834,29.009,29.755,1856435,0
2005-04-07,30.143,30.191,28.95,29.427,2164209,0
2005-04-08,29.388,29.755,28.902,28.932,1530928,0
2005-04-11,28.932,29.28,28.573,29.261,1911597,0
2005-04-12,29.174,29.223,28.243,28.601,1782611,0
2005-04-13,28.485,28.659,27.342,27.466,3043503,0
2005-04-14,27.641,28.048,27.05,27.146,2803059,0
2005-04-15,27.146,27.223,25.887,26.109,2849147,0
2005-04-18,26.168,26.933,25.877,26.613,2220195,0
2005-04-19,27.06,27.835,26.972,27.641,2599938,0
2005-04-20,27.651,28.126,26.846,26.952,2112965,0
2005-04-21,27.496,28.156,27.194,28.156,2135544,0
2005-04-22,28.243,28.534,27.223,27.835,2506523,0
2005-04-25,28.166,28.234,27.739,28.02,1607331,0
2005-04-26,27.981,27.981,27.312,27.352,1806738,0
2005-04-27,27.303,27.303,26.264,26.371,2830793,0
2005-04-28,26.284,26.284,25.585,25.683,3114748,0
2005-04-29,26.215,26.381,25.314,25.732,3087218,0
2005-05-02,25.555,26.67,25.555,26.593,1765907,0
2005-05-03,26.593,26.603,25.692,25.777,3653583,0
2005-05-04,25.991,26.575,25.44,26.545,2781508,0
2005-05-05,26.652,26.837,26.138,26.438,2037697,0
2005-05-06,26.623,26.865,26.438,26.497,1451329,0
2005-05-09,26.575,26.933,26.438,26.933,1213462,0
2005-05-10,26.865,26.913,26.41,26.428,2585296,0
2005-05-11,26.428,26.428,25.817,26.1,2620662,0
2005-05-12,25.991,26.158,24.683,24.77,3003497,0
2005-05-13,24.839,25.062,24.169,24.286,2289587,0
2005-05-16,24.149,24.654,23.792,24.635,2022025,0
2005-05-17,24.528,25.197,24.528,25.08,2156167,0
2005-05-18,25.624,25.653,24.878,25.1,2560860,0
2005-05-19,25.187,25.683,25.043,25.507,1875717,0
2005-05-20,25.119,25.797,25.071,25.148,1389980,0
2005-05-23,25.178,25.595,24.849,25.44,1373278,0
2005-05-24,25.507,25.777,25.43,25.777,1446071,0
2005-05-25,25.837,26.312,25.479,26.168,2030788,0
2005-05-26,26.341,26.428,26.04,26.371,1195418,0
2005-05-27,26.478,26.739,26.264,26.603,1225526,0
2005-05-31,26.41,26.729,25.991,26.67,2408262,0
2005-06-01,26.828,27.223,26.66,26.962,1509687,0
2005-06-02,27.099,27.322,26.555,27.322,2734181,0
2005-06-03,27.428,27.786,27.322,27.456,1384723,0
2005-06-06,27.651,27.671,27.089,27.322,1466898,0
2005-06-07,27.322,27.516,27.04,27.099,2418159,0
2005-06-08,26.962,27.582,26.789,27.07,1869528,0
2005-06-09,27.214,28.096,27.089,28.066,1484838,0
2005-06-10,28.086,28.466,27.796,28.136,1181292,0
2005-06-13,27.972,28.505,27.874,28.475,1294298,0
2005-06-14,28.29,28.873,28.224,28.475,1300999,0
2005-06-15,28.669,29.261,28.534,29.184,2102756,0
2005-06-16,29.318,29.659,29.223,29.621,1335952,0
2005-06-17,30.211,30.231,29.174,29.911,1830452,0
2005-06-20,29.891,30.047,29.261,29.465,1520824,0
2005-06-21,29.261,29.308,28.649,28.767,1538042,0
2005-06-22,28.932,29.057,28.379,28.873,1999341,0
2005-06-23,28.892,29.581,28.63,28.999,1913041,0
2005-06-24,29.194,29.261,28.534,28.728,1359462,0
2005-06-27,28.95,30.066,28.892,29.299,1767144,0
2005-06-28,28.747,29.29,28.688,28.815,1888399,0
2005-06-29,28.659,28.999,28.379,28.863,1940468,0
2005-06-30,28.843,29.532,28.747,28.815,1633106,0
2005-07-01,29.057,29.427,28.757,29.398,1096540,0
2005-07-05,30.116,30.861,30.047,30.831,2104922,0
2005-07-06,31.074,31.502,30.181,30.366,2326293,0
2005-07-07,30.125,30.745,29.834,30.638,2230712,0
2005-07-08,30.88,31.008,30.066,30.251,1846640,0
2005-07-11,30.017,30.638,29.872,30.589,1586296,0
2005-07-12,30.831,31.152,30.454,30.929,1767352,0
2005-07-13,30.784,31.132,30.135,30.172,1949333,0
2005-07-14,30.415,30.483,29.096,29.194,3127637,0
2005-07-15,29.484,29.522,28.563,28.776,2515904,0
2005-07-18,28.776,28.776,28.136,28.514,2463632,0
2005-07-19,28.688,29.745,28.398,29.678,2508689,0
2005-07-20,29.872,30.027,29.241,29.755,2131833,0
2005-07-21,29.755,30.116,29.184,29.591,2143072,0
2005-07-22,29.611,31.112,29.611,31.102,2528278,0
2005-07-25,31.278,31.58,30.861,31.112,2564570,0
2005-07-26,31.142,31.191,30.56,30.949,1286359,0
2005-07-27,31.074,32.005,30.88,32.005,3412520,0
2005-07-28,32.394,32.51,31.666,32.51,2929981,0
2005-07-29,32.734,33.626,32.607,33.131,3814843,0
2005-08-01,33.373,33.693,32.976,33.345,2229474,0
2005-08-02,34.189,34.917,33.489,33.945,3594504,0
2005-08-03,34.382,34.382,33.528,33.655,2500232,0
2005-08-04,33.616,34.44,33.578,33.896,1927786,0
2005-08-05,34.043,34.169,32.917,33.169,1900978,0
2005-08-08,33.849,34.189,33.422,33.548,2951841,0
2005-08-09,33.645,33.955,33.345,33.538,1954385,0
2005-08-10,33.925,35.168,33.538,35.119,3840104,0
2005-08-11,35.178,35.69,35.032,35.652,2845639,0
2005-08-12,35.7,35.76,34.693,34.964,1706106,0
2005-08-15,34.723,34.751,34.149,34.411,1564437,0
2005-08-16,34.179,34.382,33.412,33.479,2149361,0
2005-08-17,33.316,33.645,32.481,32.567,2858013,0
2005-08-18,32.567,33.024,32.22,32.539,2299691,0
2005-08-19,32.539,33.509,32.539,33.169,1621972,0
2005-08-22,33.955,33.955,32.734,33.054,1803232,0
2005-08-23,33.227,33.732,33.063,33.578,1896028,0
2005-08-24,33.655,34.517,33.336,34.217,2200398,0
2005-08-25,33.906,34.1,33.499,33.655,1647747,0
2005-08-26,33.558,33.819,33.063,33.178,2030582,0
2005-08-29,35.158,35.158,33.46,34.034,3233630,0
2005-08-30,34.189,34.768,34.139,34.352,3159290,0
2005-08-31,34.818,36.175,34.732,36.08,3627498,0
2005-09-01,36.214,36.933,35.7,36.467,2385785,0
2005-09-02,36.061,36.322,35.322,35.546,1458031,0
2005-09-06,35.68,36.011,34.723,35.467,1867778,0
2005-09-07,35.303,35.923,35.06,35.332,2627363,0
2005-09-08,35.361,35.537,34.828,34.917,1771577,0
2005-09-09,35.158,35.633,34.964,35.585,2046461,0
2005-09-12,35.293,35.633,34.489,34.643,2048214,0
2005-09-13,34.546,35.012,34.256,34.323,2036047,0
2005-09-14,34.788,35.401,34.527,35.216,2724902,0
2005-09-15,35.458,35.73,34.615,35.332,2061721,0
2005-09-16,35.69,36.089,35.06,35.43,2724490,0
2005-09-19,35.799,36.767,35.779,36.36,2067700,0
2005-09-20,36.109,36.952,36.041,36.157,1942427,0
2005-09-21,36.807,36.884,35.808,36.284,1759722,0
2005-09-22,36.429,36.514,34.808,35.449,2889564,0
2005-09-23,35.274,35.274,34.45,34.778,1503708,0
2005-09-26,34.479,35.313,33.985,35.07,4476685,0
2005-09-27,34.741,34.818,33.955,34.44,4128804,0
2005-09-28,34.44,34.46,33.218,33.878,3944862,0
2005-09-29,34.723,34.847,34.276,34.838,4241292,0
2005-09-30,34.867,34.887,34.119,34.421,2682009,0
2005-10-03,33.945,34.189,33.276,33.558,3489336,0
2005-10-04,32.888,33.054,31.628,31.811,3441185,0
2005-10-05,31.861,32.024,30.764,30.88,5268647,0
2005-10-06,30.319,31.25,29.815,30.356,4101272,0
2005-10-07,30.618,31.394,30.056,31.346,3417572,0
2005-10-10,32.267,32.267,30.211,30.532,2173694,0
2005-10-11,31.084,31.492,30.861,30.978,2215556,0
2005-10-12,30.821,31.221,29.716,30.047,2664687,0
2005-10-13,29.775,29.815,28,29.116,3970019,0
2005-10-14,29.057,29.921,28.426,29.687,2690467,0
2005-10-17,30.201,30.523,29.891,30.279,2632209,0
2005-10-18,30.066,31.037,28.989,29.048,3589657,0
2005-10-19,29.048,30.056,28.176,30.037,4054772,0
2005-10-20,29.755,30.056,28.136,28.639,3129699,0
2005-10-21,28.398,29.659,28.194,29.154,3090622,0
2005-10-24,28.902,30.269,28.843,30.269,2750471,0
2005-10-25,30.319,31.628,30.319,31.482,3190740,0
2005-10-26,31.715,33.004,31.24,31.647,3668948,0
2005-10-27,31.841,32.005,30.608,30.658,2169055,0
2005-10-28,31.231,31.851,30.143,31.831,2511576,0
2005-10-31,31.638,32.567,31.52,31.995,2680670,0
2005-11-01,32.054,33.102,31.851,33.092,3527897,0
2005-11-02,33.131,34.246,33.044,34.226,3511194,0
2005-11-03,35.08,36.128,34.917,35.779,4968710,0
2005-11-04,35.401,35.497,34.382,34.556,2448370,0
2005-11-07,34.285,34.43,33.392,33.896,2327838,0
2005-11-08,34.014,34.653,33.326,34.401,1982638,0
2005-11-09,34.401,35.497,33.741,34.382,2655100,0
2005-11-10,33.741,34.034,32.044,32.132,4310683,0
2005-11-11,32.005,32.567,31.589,32.132,2547456,0
2005-11-14,32.858,33.169,32.181,32.452,2592720,0
2005-11-15,32.345,33.441,32.191,32.664,2784189,0
2005-11-16,32.897,33.499,32.53,33.499,2267522,0
2005-11-17,33.945,34.323,33.316,33.849,2778621,0
2005-11-18,33.849,34.285,33.422,33.995,2094405,0
2005-11-21,34.236,35.401,34.139,35.401,1847465,0
2005-11-22,35.69,36.438,35.351,36.244,2357224,0
2005-11-23,36.001,37.02,35.556,36.564,2142247,0
2005-11-25,36.429,36.642,36.194,36.38,679989,0
2005-11-28,35.789,35.893,34.392,34.43,2333716,0
2005-11-29,34.673,35.255,34.266,34.546,1931703,0
2005-11-30,34.43,35.255,34.362,34.798,2606020,0
2005-12-01,34.917,36.602,34.828,36.438,2427750,0
2005-12-02,36.682,37.097,35.401,35.866,2916680,0
2005-12-05,36.584,36.612,35.7,35.963,2238857,0
2005-12-06,35.923,36.467,35.789,36.071,2352171,0
2005-12-07,36.08,37.156,35.973,36.128,2991434,0
2005-12-08,36.302,37.747,36.109,37.709,2290720,0
2005-12-09,37.659,37.659,36.757,37.263,1531236,0
2005-12-12,37.96,38.309,37.136,37.709,1517832,0
2005-12-13,37.826,38.049,36.564,36.662,2758310,0
2005-12-14,36.584,37.087,36.37,37.002,2235868,0
2005-12-15,36.952,37.136,36.165,36.642,1428749,0
2005-12-16,37.097,37.097,35.351,35.477,2033058,0
2005-12-19,35.799,36.061,34.732,34.954,2489098,0
2005-12-20,35.158,36.061,35.09,35.75,1579078,0
2005-12-21,36.109,36.487,35.595,35.953,1272955,0
2005-12-22,36.214,36.447,35.75,35.876,1267284,0
2005-12-23,35.487,35.779,34.927,35.68,1110150,0
2005-12-27,35.313,35.313,33.945,34.342,2132245,0
2005-12-28,34.556,35.08,34.276,34.877,1616299,0
2005-12-29,34.723,35.002,34.159,34.246,1181809,0
2005-12-30,33.878,35.09,33.732,34.566,1158919,0
2006-01-03,35.158,37.097,35.07,37.011,2484356,0
2006-01-04,36.757,37.999,36.682,37.941,2948541,0
2006-01-05,37.854,38.165,36.777,37.166,2976998,0
2006-01-06,37.922,38.582,37.359,38.484,2152042,0
2006-01-09,38.279,38.601,37.951,38.523,2780374,0
2006-01-10,38.329,39.697,38.329,39.571,2936992,0
2006-01-11,39.571,40.298,38.786,39.989,2676957,0
2006-01-12,40.241,40.705,39.172,39.406,2170396,0
2006-01-13,38.988,40.064,38.988,39.822,1473187,0
2006-01-17,40.492,40.734,40.054,40.658,1830452,0
2006-01-18,40.434,40.531,39.144,39.735,2202152,0
2006-01-19,39.959,42.277,39.94,42.169,3504594,0
2006-01-20,42.897,43.595,41.316,41.917,3537694,0
2006-01-23,41.22,43.576,41.065,43.267,3203730,0
2006-01-24,43.13,43.916,42.916,43.556,3943932,0
2006-01-25,43.798,43.798,42.015,42.237,3607598,0
2006-01-26,42.237,42.413,40.414,42.113,3635025,0
2006-01-27,42.673,43.353,41.306,42.149,4024253,0
2006-01-30,43.16,44.08,42.955,43.644,2305465,0
2006-01-31,42.673,43.644,42.673,43.48,2092034,0
2006-02-01,43.898,43.992,41.734,41.811,2899875,0
2006-02-02,41.986,42.664,40.695,41.83,3211152,0
2006-02-03,41.83,42.403,41.22,41.811,2459507,0
2006-02-06,42.433,44.235,42.433,44.159,3371072,0
2006-02-07,43.16,43.237,41.025,41.182,3640179,0
2006-02-08,41.414,42.103,40.221,41.51,2710261,0
2006-02-09,41.51,43.207,40.133,40.328,3833918,0
2006-02-10,40.511,41.345,39.338,41.122,3009787,0
2006-02-13,40.929,41.578,39.979,40.394,2094715,0
2006-02-14,38.601,40.113,38.319,39.31,3321477,0
2006-02-15,39.91,39.959,37.903,38.465,3477479,0
2006-02-16,39.037,39.717,38.697,39.425,2842857,0
2006-02-17,39.841,40.328,38.814,39.192,2564261,0
2006-02-21,40.074,40.995,39.814,40.909,2507038,0
2006-02-22,40.308,40.434,39.231,39.474,2170910,0
2006-02-23,39.551,40.249,38.795,39.668,2629014,0
2006-02-24,40.308,41.433,39.999,40.133,1384723,0
2006-02-27,39.735,39.94,38.776,39.057,1377505,0
2006-02-28,38.795,39.26,38.116,39.037,2215763,0
2006-03-01,39.959,40.589,39.832,40.009,2570037,0
2006-03-02,40.589,41.306,39.814,40.891,2894204,0
2006-03-03,40.492,41.316,40.376,40.852,2299691,0
2006-03-06,40.502,40.56,38.398,38.436,2607154,0
2006-03-07,38.436,38.552,37.002,37.582,2599214,0
2006-03-08,36.904,37.863,36.274,37.554,2823782,0
2006-03-09,38.067,38.309,37.047,37.087,2313610,0
2006-03-10,36.711,37.776,36.08,36.864,2564675,0
2006-03-13,37.107,38.446,36.807,38.165,2155034,0
2006-03-14,38.795,40.492,38.203,40.298,4360380,0
2006-03-15,40.231,40.957,40.009,40.891,3031644,0
2006-03-16,40.705,41.53,40.113,41.22,2746966,0
2006-03-17,41.22,41.258,40.172,40.482,2009754,0
2006-03-20,40.328,40.802,38.893,38.988,2046358,0
2006-03-21,38.697,39.648,38.213,38.824,2547868,0
2006-03-22,38.893,39.89,38.795,39.328,2396508,0
2006-03-23,39.609,40.832,39.571,40.734,2515904,0
2006-03-24,40.976,41.695,40.685,41.578,2048316,0
2006-03-27,41.568,41.839,40.734,41.665,1478034,0
2006-03-28,42.093,42.703,42.044,42.673,1611660,0
2006-03-29,42.673,43.401,42.499,43.401,2048110,0
2006-03-30,43.471,43.916,43.091,43.634,1904999,0
2006-03-31,43.634,43.634,42.064,42.636,1975317,0
2006-04-03,43.257,43.48,42.169,42.199,2499923,0
2006-04-04,41.462,42.209,41.296,42.149,3651831,0
2006-04-05,42.383,43.257,41.608,43.237,2139876,0
2006-04-06,43.644,43.983,42.907,43.674,2374444,0
2006-04-07,43.401,43.625,42.218,42.627,2092034,0
2006-04-10,43.257,44.362,43.015,44.169,3037625,0
2006-04-11,44.614,44.856,43.1,43.595,3485212,0
2006-04-12,44.022,44.41,42.897,42.916,1966966,0
2006-04-13,42.441,43.363,41.976,43.314,1714148,0
2006-04-17,43.808,43.926,43.081,43.759,1730130,0
2006-04-18,44.42,44.953,44.274,44.856,2393930,0
2006-04-19,44.642,46.515,44.642,46.506,2685928,0
2006-04-20,46.506,46.554,44.402,45.661,2626538,0
2006-04-21,46.554,46.699,45.623,46.467,2358666,0
2006-04-24,45.983,46.264,45.352,45.681,1750648,0
2006-04-25,46.34,46.573,44.119,44.894,2593649,0
2006-04-26,44.129,45.661,43.333,43.605,3217340,0
2006-04-27,43.644,43.644,41.414,42.383,3216515,0
2006-04-28,42.771,44.235,42.771,42.995,2070279,0
2006-05-01,43.15,44.012,42.761,43.644,1904793,0
2006-05-02,44.032,45.352,43.664,45.332,2361658,0
2006-05-03,45.1,45.332,43.431,43.878,2311547,0
2006-05-04,43.207,44.372,42.751,44.061,2196790,0
2006-05-05,44.498,44.962,43.926,44.119,1648159,0
2006-05-08,42.82,44.206,42.781,44.149,1818594,0
2006-05-09,43.11,44.264,43.11,43.868,1751576,0
2006-05-10,43.664,44.528,43.295,44.518,1882313,0
2006-05-11,45.1,45.254,43.848,43.858,2659637,0
2006-05-12,43.353,43.461,41.51,41.588,2592513,0
2006-05-15,40.249,40.812,39.366,39.959,2947613,0
2006-05-16,40.957,41.035,39.687,39.979,3609455,0
2006-05-17,39.979,40.492,38.427,38.611,4041987,0
2006-05-18,38.843,39.444,37.263,37.339,3614505,0
2006-05-19,37.369,37.883,36.467,37.436,4580719,0
2006-05-22,37.195,37.243,35.507,36.815,3627395,0
2006-05-23,37.826,38.493,37.011,37.107,3246519,0
2006-05-24,36.757,37.466,35.401,36.399,2992257,0
2006-05-25,36.982,38.135,36.767,38.135,2711394,0
2006-05-26,38.116,38.814,37.883,38.398,1659192,0
2006-05-30,38.64,38.716,36.797,36.797,2310311,0
2006-05-31,36.797,38.621,36.574,38.621,3590793,0
2006-06-01,38.349,39.589,38.126,39.28,3113203,0
2006-06-02,39.328,40.259,39.328,40.211,1974184,0
2006-06-05,40.56,40.695,38.427,38.484,2472807,0
2006-06-06,37.863,39.027,37.689,38.299,2700054,0
2006-06-07,38.058,38.155,36.284,36.36,2646748,0
2006-06-08,35.953,36.487,34.595,36.341,4131379,0
2006-06-09,37.709,37.709,35.139,35.982,2344439,0
2006-06-12,36.08,36.322,33.975,34.071,2626229,0
2006-06-13,33.237,34.266,32.326,32.51,3610072,0
2006-06-14,32.587,33.198,32.22,33.072,3972080,0
2006-06-15,33.558,35.07,33.509,34.867,2808419,0
2006-06-16,34.411,34.944,33.859,34.751,3090931,0
2006-06-19,34.546,34.605,32.791,32.976,2743461,0
2006-06-20,33.363,33.519,32.132,32.247,2175758,0
2006-06-21,32.491,34.005,32.471,33.548,2648706,0
2006-06-22,34.382,34.382,32.773,33.169,3131864,0
2006-06-23,33.896,34.024,33.46,33.509,2889976,0
2006-06-26,33.353,34.034,33.082,33.887,1440709,0
2006-06-27,34.129,34.392,32.917,33.004,2469302,0
2006-06-28,33.054,33.578,32.664,33.082,2135338,0
2006-06-29,33.336,34.517,33.326,34.392,3026180,0
2006-06-30,34.917,34.917,33.869,34.517,1742915,0
2006-07-03,34.575,35.595,34.556,35.585,1076330,0
2006-07-05,35.206,35.661,34.342,35.467,2126472,0
2006-07-06,35.236,35.537,34.556,34.643,1731161,0
2006-07-07,34.857,35.216,33.81,33.829,1645477,0
2006-07-10,33.702,34.47,33.568,33.781,1477002,0
2006-07-11,33.985,35.05,33.869,34.917,1878294,0
2006-07-12,34.818,35.332,34.508,34.778,2275769,0
2006-07-13,34.778,34.847,33.955,34.043,2021715,0
2006-07-14,34.333,34.585,32.907,33.906,1935312,0
2006-07-17,33.489,33.538,31.724,31.929,2184314,0
2006-07-18,32.247,32.52,30.969,31.792,2324747,0
2006-07-19,31.666,32.607,31.472,32.452,2156167,0
2006-07-20,32.452,32.694,30.125,30.191,3703488,0
2006-07-21,30.356,30.503,29.522,29.949,3063813,0
2006-07-24,30.116,31.298,30.076,31.112,2435894,0
2006-07-25,31.57,32.084,31.211,31.985,3177437,0
2006-07-26,31.772,33.286,31.269,33.122,3564088,0
2006-07-27,33.479,33.528,32.404,32.424,2791714,0
2006-07-28,32.267,32.481,31.385,31.946,2229785,0
2006-07-31,32.491,33.218,32.123,32.848,3369423,0
2006-08-01,32.734,33.169,32.141,33.122,1844991,0
2006-08-02,32.878,33.558,32.471,32.801,3177336,0
2006-08-03,32.005,32.549,31.56,32.054,2617362,0
2006-08-04,32.374,32.549,31.433,31.821,3096293,0
2006-08-07,32.345,32.607,31.802,32.005,2426410,0
2006-08-08,31.792,32.326,31.181,31.269,2227001,0
2006-08-09,31.753,32.316,31.327,31.56,1869528,0
2006-08-10,31.201,31.705,30.949,31.492,1975729,0
2006-08-11,31.337,31.792,30.889,31.24,1993462,0
2006-08-14,30.764,31.028,30.135,30.153,1627539,0
2006-08-15,30.348,30.513,29.911,30.279,2397951,0
2006-08-16,30.648,31.502,30.551,31.132,3538826,0
2006-08-17,30.648,30.929,30.454,30.678,2209679,0
2006-08-18,31.037,31.598,30.503,31.492,1717963,0
2006-08-21,32.005,32.141,31.52,31.676,1451021,0
2006-08-22,31.472,32.161,31.472,31.861,1598772,0
2006-08-23,31.851,32.171,30.899,30.919,1852620,0
2006-08-24,31.084,31.724,30.794,31.638,1496488,0
2006-08-25,32.151,32.627,32.044,32.287,1817769,0
2006-08-28,32.094,32.113,31.346,31.413,1845093,0
2006-08-29,31.231,32.404,30.871,32.326,2307939,0
2006-08-30,32.462,32.52,31.57,31.975,3015870,0
2006-08-31,32.481,33.935,32.005,33.169,4107562,0
2006-09-01,33.587,34.527,33.558,34.061,3936303,0
2006-09-05,34.768,35.274,34.382,35.206,3591823,0
2006-09-06,34.673,35.168,33.732,33.741,3418707,0
2006-09-07,33.558,34.323,33.054,33.702,3561715,0
2006-09-08,33.849,33.945,32.442,32.52,2859250,0
2006-09-11,31.811,32.123,31.094,31.423,3571099,0
2006-09-12,31.608,31.985,30.736,31.142,2430739,0
2006-09-13,31.278,32.549,31.278,32.104,2919156,0
2006-09-14,32.054,32.374,30.821,31.008,2954418,0
2006-09-15,30.851,31.366,30.706,30.929,3103303,0
2006-09-18,31.162,31.802,30.589,31.734,3077114,0
2006-09-19,31.734,32.171,30.473,30.831,2755112,0
2006-09-20,30.541,31.181,29.541,29.707,2720470,0
2006-09-21,29.455,30.638,29.28,29.891,3613681,0
2006-09-22,30.106,30.153,29.223,29.551,2594060,0
2006-09-25,29.154,30.181,28.853,29.882,4128287,0
2006-09-26,29.795,30.909,29.668,30.385,3187542,0
2006-09-27,30.851,31.327,30.143,30.608,3504699,0
2006-09-28,30.618,31.181,30.231,30.231,3845465,0
2006-09-29,29.921,30.764,29.882,30.678,3285597,0
2006-10-02,30.589,30.764,29.785,30.162,4887050,0
2006-10-03,29.338,29.503,28.62,28.747,5400210,0
2006-10-04,28.989,29.522,28.156,29.154,4476479,0
2006-10-05,30.251,30.57,29.697,30.444,3954656,0
2006-10-06,30.366,30.366,29.465,30.086,3547075,0
2006-10-09,30.58,30.648,29.348,29.435,2839557,0
2006-10-10,29.144,30.339,29.106,30.153,3846084,0
2006-10-11,30.241,30.697,29.455,29.532,6254552,0
2006-10-12,29.834,30.172,29.522,29.852,4774250,0
2006-10-13,30.201,30.939,30.047,30.464,2352276,0
2006-10-16,30.648,31.307,30.483,31.181,2791820,0
2006-10-17,31.122,31.152,30.375,30.969,3084126,0
2006-10-18,30.959,31.24,30.269,30.687,3227443,0
2006-10-19,30.929,31.502,30.551,31.492,4024974,0
2006-10-20,31.762,31.762,30.969,31.074,4281606,0
2006-10-23,30.851,31.162,30.329,30.726,3846291,0
2006-10-24,30.589,32.374,30.589,32.374,3910834,0
2006-10-25,32.005,34.179,31.929,33.732,6362504,0
2006-10-26,33.781,34.189,32.957,33.345,3616982,0
2006-10-27,32.907,33.227,32.424,32.491,2811822,0
2006-10-30,32.005,32.783,31.946,32.104,2997722,0
2006-10-31,31.715,32.374,30.648,32.374,7083942,0
2006-11-01,32.247,32.587,31.782,32.005,4271193,0
2006-11-02,31.686,32.171,31.24,31.589,3217648,0
2006-11-03,32.005,33.237,32.005,33.198,3652759,0
2006-11-06,33.218,34.1,33.024,33.925,3206926,0
2006-11-07,34.034,34.034,33.044,33.829,3064949,0
2006-11-08,33.538,35.322,33.46,35.255,5560335,0
2006-11-09,35.313,35.769,34.663,34.867,4452249,0
2006-11-10,34.615,34.732,33.906,34.285,1845609,0
2006-11-13,33.849,34.362,33.741,34.091,3070207,0
2006-11-14,34.295,34.673,34.034,34.556,2472084,0
2006-11-15,34.788,35.507,34.625,35.303,2421769,0
2006-11-16,35.351,35.42,33.14,33.188,4510193,0
2006-11-17,33.082,33.46,32.694,33.402,4041575,0
2006-11-20,33.218,33.915,32.888,33.568,2411770,0
2006-11-21,33.781,34.236,33.674,34.1,2166064,0
2006-11-22,34.081,34.333,33.336,33.81,2541579,0
2006-11-24,33.81,34.149,33.616,33.751,715252,0
2006-11-27,33.683,33.741,32.491,32.645,3751019,0
2006-11-28,32.754,33.257,32.645,33.102,2869149,0
2006-11-29,33.383,35.07,33.257,34.927,3598216,0
2006-11-30,34.992,35.293,34.314,34.935,2680773,0
2006-12-01,34.838,35.477,34.081,35.342,3420048,0
2006-12-04,34.828,34.973,34.061,34.246,2912453,0
2006-12-05,34.605,34.703,33.791,34.43,2930188,0
2006-12-06,34.276,35.032,34.1,34.663,2052234,0
2006-12-07,34.751,34.751,33.722,33.995,2650976,0
2006-12-08,34.256,34.917,34.198,34.382,2289687,0
2006-12-11,34.352,34.992,34.043,34.489,1876437,0
2006-12-12,34.625,34.887,34.043,34.333,2705004,0
2006-12-13,34.625,35.226,34.342,34.917,3088354,0
2006-12-14,35.361,36.254,35.236,36.157,3566975,0
2006-12-15,36.845,36.845,35.799,36.147,2563438,0
2006-12-18,35.799,35.856,34.159,34.266,2737997,0
2006-12-19,33.761,34.927,33.122,34.314,5994002,0
2006-12-20,34.421,34.421,33.47,33.538,2347737,0
2006-12-21,33.266,34.091,32.773,32.848,2568800,0
2006-12-22,32.848,33.044,32.481,32.724,1733842,0
2006-12-26,32.734,33.112,32.014,32.247,1822511,0
2006-12-27,32.424,32.684,31.91,32.627,1405137,0
2006-12-28,32.655,32.801,32.306,32.491,1364721,0
2006-12-29,32.296,32.394,31.92,32.2,1601657,0
2007-01-03,32.014,32.024,29.978,30.279,4368216,0
2007-01-04,29.872,29.998,29.164,29.522,4785593,0
2007-01-05,29.745,29.891,29.067,29.561,4069103,0
2007-01-08,30.162,30.57,29.707,30.086,4669803,0
2007-01-09,29.601,30.425,29.435,30.027,3356430,0
2007-01-10,29.775,30.153,29.631,29.725,3250128,0
2007-01-11,29.678,31.074,29.631,29.815,4257170,0
2007-01-12,29.725,30.939,29.725,30.821,2323096,0
2007-01-16,30.551,30.794,29.825,30.106,2393620,0
2007-01-17,30.116,30.598,30.086,30.395,2438884,0
2007-01-18,30.405,30.784,29.697,29.862,2457649,0
2007-01-19,30.017,30.764,29.834,30.56,3298484,0
2007-01-22,30.899,30.949,30.116,30.375,2330004,0
2007-01-23,30.618,31.201,30.415,30.978,3211257,0
2007-01-24,30.959,30.959,30.309,30.668,2956171,0
2007-01-25,30.523,30.658,29.621,29.775,2962977,0
2007-01-26,30.106,30.375,29.815,29.978,2575397,0
2007-01-29,29.978,30.959,29.891,30.385,3738234,0
2007-01-30,30.638,31.753,30.541,31.57,3569551,0
2007-01-31,31.376,32.044,31.142,31.901,3399219,0
2007-02-01,31.676,32.014,31.037,31.55,3524495,0
2007-02-02,31.657,31.762,31.008,31.472,3433761,0
2007-02-05,31.715,31.975,31.608,31.676,2159052,0
2007-02-06,32.181,32.2,31.25,31.705,2015734,0
2007-02-07,31.901,32.005,31.008,31.259,2344439,0
2007-02-08,31.259,31.356,30.638,31.037,3468198,0
2007-02-09,31.25,31.598,31.028,31.288,2791714,0
2007-02-12,30.841,31.028,29.978,30.319,2813374,0
2007-02-13,30.483,30.648,30.299,30.532,2051740,0
2007-02-14,30.58,30.831,30.066,30.513,2571546,0
2007-02-15,30.279,30.551,29.939,30.143,2646645,0
2007-02-16,30.201,30.493,30.076,30.339,1811172,0
2007-02-20,29.852,29.959,29.621,29.815,2398570,0
2007-02-21,29.687,29.959,29.358,29.825,4003115,0
2007-02-22,29.775,30.329,29.561,30.172,3172901,0
2007-02-23,30.736,30.774,29.64,29.785,3071547,0
2007-02-26,30.211,30.794,30.106,30.309,3078523,0
2007-02-27,29.338,31.132,29.164,29.494,5425781,0
2007-02-28,30.464,30.464,29.318,29.687,3460671,0
2007-03-01,29.299,30.26,29.077,29.939,3908207,0
2007-03-02,29.911,29.998,29.144,29.455,2991743,0
2007-03-05,28.979,29.687,28.659,29.203,4617433,0
2007-03-06,29.631,29.852,29.223,29.591,2785530,0
2007-03-07,29.407,30.523,29.388,29.911,2872552,0
2007-03-08,30.125,30.319,29.445,29.571,4065599,0
2007-03-09,29.815,29.911,29.223,29.512,4308586,0
2007-03-12,29.203,29.484,29.144,29.328,2512399,0
2007-03-13,29.28,29.825,28.757,28.825,2813162,0
2007-03-14,28.863,29.358,28.593,29.271,3071031,0
2007-03-15,29.407,29.805,29.261,29.591,3173969,0
2007-03-16,29.998,30.106,29.503,29.678,2920702,0
2007-03-19,30.309,30.861,30.26,30.658,3171686,0
2007-03-20,30.697,30.939,30.086,30.395,3418287,0
2007-03-21,30.668,31.851,30.551,31.298,4189933,0
2007-03-22,31.53,32.452,31.327,32.452,4520608,0
2007-03-23,32.462,32.754,31.861,32.267,2878326,0
2007-03-26,32.617,32.637,31.772,32.354,2280308,0
2007-03-27,32.2,32.364,31.802,32.228,2503947,0
2007-03-28,32.501,32.501,31.337,31.463,3465105,0
2007-03-29,31.57,32.267,31.433,31.946,3590245,0
2007-03-30,31.91,32.151,31.394,31.492,3368288,0
2007-04-02,31.666,32.452,31.58,32.384,3417848,0
2007-04-03,32.094,32.587,31.937,32.501,3271800,0
2007-04-04,32.326,32.714,32.113,32.577,2490747,0
2007-04-05,32.432,32.848,32.384,32.684,2289936,0
2007-04-09,32.694,33.345,31.618,32.655,3177850,0
2007-04-10,32.763,33.178,32.637,32.986,3768954,0
2007-04-11,32.917,33.247,32.801,32.986,3270204,0
2007-04-12,33.178,33.8,32.878,33.761,2568800,0
2007-04-13,34.917,34.917,33.722,34.061,4015284,0
2007-04-16,34.051,34.411,33.869,34.295,2734574,0
2007-04-17,34.401,34.411,33.587,33.712,4590012,0
2007-04-18,33.402,33.925,33.169,33.732,3417401,0
2007-04-19,33.528,33.558,33.188,33.296,3072762,0
2007-04-20,33.616,33.935,33.122,33.499,3886017,0
2007-04-23,33.499,33.945,33.345,33.674,3570250,0
2007-04-24,33.839,34.266,33.751,34.246,3977364,0
2007-04-25,34.556,35.633,34.489,35.313,3686774,0
2007-04-26,35.206,35.884,34.847,35.828,4266176,0
2007-04-27,35.537,36.351,35.351,36.08,3978017,0
2007-04-30,35.933,36.39,35.477,35.537,4993167,0
2007-05-01,35.556,36.109,35.313,35.991,5267815,0
2007-05-02,35.903,35.923,34.897,35.7,4073336,0
2007-05-03,35.517,36.845,35.322,36.524,4207109,0
2007-05-04,36.767,37.913,36.477,37.796,10938156,0
2007-05-07,37.446,37.845,37.224,37.525,3713561,0
2007-05-08,37.067,37.214,36.061,36.194,8794631,0
2007-05-09,36.302,36.38,35.332,36.37,4719035,0
2007-05-10,36.38,36.729,35.158,35.264,4000353,0
2007-05-11,35.293,36.234,35.139,36.147,3886039,0
2007-05-14,36.051,36.622,35.913,36.312,3797221,0
2007-05-15,36.244,37.087,36.041,36.757,3886379,0
2007-05-16,36.757,37.02,36.071,36.855,3822680,0
2007-05-17,36.797,37.883,36.37,37.496,3785939,0
2007-05-18,37.535,38.019,37.331,37.96,3207957,0
2007-05-21,38.009,38.601,37.564,37.932,3836102,0
2007-05-22,37.689,38.279,37.136,37.205,3468093,0
2007-05-23,37.253,37.913,37.205,37.339,3253996,0
2007-05-24,37.379,37.816,36.274,36.419,2792044,0
2007-05-25,37.011,37.389,36.874,37.321,1761837,0
2007-05-29,37.03,37.506,36.845,37.195,1908566,0
2007-05-30,36.884,38.242,36.807,38.194,2054796,0
2007-05-31,38.309,38.883,37.96,38.289,2967307,0
2007-06-01,38.601,38.706,37.969,38.184,1915308,0
2007-06-04,38.299,39.211,38.165,39.116,2536352,0
2007-06-05,38.766,39.097,38.484,38.853,2170359,0
2007-06-06,38.484,38.853,37.863,38.058,2698345,0
2007-06-07,38.019,38.194,37.057,37.067,2737997,0
2007-06-08,36.825,37.195,36.467,37.156,2064642,0
2007-06-11,37.253,38.329,36.943,37.979,1875031,0
2007-06-12,37.689,37.922,37.107,37.107,2106470,0
2007-06-13,37.436,37.979,37.253,37.854,3009581,0
2007-06-14,37.932,39.067,37.932,38.96,3112066,0
2007-06-15,39.231,39.727,39.135,39.551,2664378,0
2007-06-18,39.376,39.765,39.182,39.648,2474175,0
2007-06-19,39.29,40.202,39.106,39.832,2458453,0
2007-06-20,40.019,40.211,39.3,39.454,3496251,0
2007-06-21,39.959,40.357,39.047,39.93,2995041,0
2007-06-22,39.93,40.347,39.017,39.86,3477686,0
2007-06-25,39.28,39.599,38.582,38.814,2351141,0
2007-06-26,39.027,39.027,37.941,38.552,3897626,0
2007-06-27,38.262,39.707,38.067,39.638,3739884,0
2007-06-28,39.91,40.259,38.863,38.883,3898014,0
2007-06-29,39.376,40.308,39.28,39.745,3258855,0
2007-07-02,40.241,40.589,39.765,40.579,2322367,0
2007-07-03,40.589,40.695,40.357,40.482,1041377,0
2007-07-05,40.832,41.172,40.036,40.648,2271027,0
2007-07-06,41.764,42.703,41.704,42.568,3969526,0
2007-07-09,42.761,43.015,42.423,42.733,2904567,0
2007-07-10,42.627,43.12,42.209,42.307,2618486,0
2007-07-11,41.908,42.218,41.539,42.122,2446516,0
2007-07-12,42.441,42.868,42.122,42.82,2721606,0
2007-07-13,42.49,42.907,41.986,42.733,2114305,0
2007-07-16,42.578,42.654,41.695,42.149,1650762,0
2007-07-17,42.393,42.646,41.229,41.404,1828493,0
2007-07-18,41.482,42.044,41.065,41.995,2465383,0
2007-07-19,42.538,42.751,41.947,42.664,1774878,0
2007-07-20,42.781,43.237,41.937,42.673,2680581,0
2007-07-23,44.566,44.77,42.926,44.322,4654183,0
2007-07-24,44.051,44.322,42.887,43.071,3793054,0
2007-07-25,43.499,43.732,42.025,43.615,2339434,0
2007-07-26,42.887,43.169,41.22,42.034,2986608,0
2007-07-27,41.889,42.558,40.802,40.832,3186743,0
2007-07-30,40.957,41.287,39.561,41.113,3919857,0
2007-07-31,41.22,42.093,40.773,40.919,2491988,0
2007-08-01,40.511,40.832,38.309,39.474,5207597,0
2007-08-02,39.522,40.045,38.408,38.921,3017694,0
2007-08-03,38.776,39.386,36.992,37.038,3712714,0
2007-08-06,37.146,37.339,35.884,37.002,3861825,0
2007-08-07,36.864,37.756,36.487,37.407,3551455,0
2007-08-08,37.816,38.853,37.564,38.155,3484015,0
2007-08-09,37.087,38.009,36.574,37.107,3859178,0
2007-08-10,36.175,38.309,36.175,38.165,2443325,0
2007-08-13,38.427,39.202,37.679,37.729,2192253,0
2007-08-14,38.184,38.309,36.992,37.107,2551271,0
2007-08-15,37.067,37.331,35.43,35.537,3475386,0
2007-08-16,34.683,35.158,33.072,34.877,4993455,0
2007-08-17,35.661,36.322,35.274,35.614,2989063,0
2007-08-20,35.467,36.001,34.546,35.614,2320312,0
2007-08-21,35.614,35.769,34.061,34.266,3424585,0
2007-08-22,36.204,37.544,34.352,35.032,2612621,0
2007-08-23,35.342,35.923,35.206,35.876,1833854,0
2007-08-24,35.943,36.904,35.876,36.855,2185758,0
2007-08-27,37.572,37.631,36.497,36.72,2358611,0
2007-08-28,36.322,36.564,35.575,35.933,1757763,0
2007-08-29,36.274,37.535,35.933,37.195,2303815,0
2007-08-30,36.524,36.864,35.497,35.856,2841928,0
2007-08-31,36.467,37.02,36.351,36.409,1821585,0
2007-09-04,36.447,37.525,36.38,37.087,3552352,0
2007-09-05,37.057,37.057,36.08,36.332,3222391,0
2007-09-06,36.564,36.737,35.818,36.001,2517245,0
2007-09-07,35.401,35.73,35.109,35.467,2067289,0
2007-09-10,35.012,35.264,34.024,34.877,3737100,0
2007-09-11,34.927,35.923,34.927,35.856,3651625,0
2007-09-12,35.769,36.351,35.381,35.624,3779787,0
2007-09-13,35.789,36.137,35.537,35.799,1506595,0
2007-09-14,35.595,35.73,35.303,35.652,1577944,0
2007-09-17,35.42,35.595,34.537,34.634,2267625,0
2007-09-18,34.673,35.828,34.295,35.74,2868014,0
2007-09-19,35.953,36.642,35.953,36.487,2537763,0
2007-09-20,35.671,36.514,35.671,36.264,1473123,0
2007-09-21,36.477,36.923,36.264,36.835,2464459,0
2007-09-24,36.797,36.797,35.923,36.08,1342448,0
2007-09-25,35.69,35.837,35.129,35.477,1661564,0
2007-09-26,35.72,36.031,34.973,35.884,2746554,0
2007-09-27,36.244,36.757,36.204,36.612,1609907,0
2007-09-28,36.855,37.067,34.634,35.477,3935043,0
2007-10-01,35.477,36.622,35.477,36.467,2390630,0
2007-10-02,36.302,36.37,35.76,36.071,2122967,0
2007-10-03,36.001,36.933,35.565,36.701,2680554,0
2007-10-04,36.691,37.047,35.973,36.855,2367948,0
2007-10-05,36.807,37.02,36.554,36.855,1985010,0
2007-10-08,36.312,36.894,36.001,36.109,1431430,0
2007-10-09,36.457,36.72,36.051,36.701,1221711,0
2007-10-10,36.284,37.291,35.893,37.117,2096415,0
2007-10-11,37.291,38.66,36.992,37.709,4246550,0
2007-10-12,37.747,39.251,37.689,38.97,4757506,0
2007-10-15,39.735,40.054,38.921,39.162,3494594,0
2007-10-16,38.988,39.097,37.922,38.203,2313714,0
2007-10-17,38.736,39.007,37.835,38.145,2395271,0
2007-10-18,38.058,38.446,37.476,38.289,2121934,0
2007-10-19,37.969,38.27,36.632,36.662,2639220,0
2007-10-22,35.884,38.611,35.884,36.894,1910360,0
2007-10-23,37.863,37.873,36.409,37.572,1569490,0
2007-10-24,37.156,37.446,36.332,37.407,2296083,0
2007-10-25,37.883,38.309,36.72,37.506,2311960,0
2007-10-26,38.135,38.621,37.291,37.816,1588666,0
2007-10-29,38.233,38.417,37.796,38.27,1848187,0
2007-10-30,37.816,38.077,36.514,36.612,1923147,0
2007-10-31,36.729,38.165,36.099,37.806,3100004,0
2007-11-01,36.612,38.155,35.652,37.02,4460291,0
2007-11-02,36.855,37.649,35.139,35.75,4527208,0
2007-11-05,35.458,36.467,35.158,36.244,3347841,0
2007-11-06,36.457,37.339,36.457,37.339,2011107,0
2007-11-07,37.331,37.331,36.137,36.137,2775720,0
2007-11-08,36.612,37.146,35.661,36.747,3107462,0
2007-11-09,35.206,37.339,35.206,36.845,3965223,0
2007-11-12,36.37,36.429,34.838,34.935,4002004,0
2007-11-13,34.867,36.204,34.411,36.051,2938900,0
2007-11-14,36.37,36.855,35.72,35.847,2789316,0
2007-11-15,35.361,35.913,34.479,34.673,2170704,0
2007-11-16,34.973,35.585,34.653,35.507,2065368,0
2007-11-19,35.614,35.624,34.45,34.556,1905867,0
2007-11-20,34.634,35.68,34.537,35.487,2129307,0
2007-11-21,35.198,35.614,34.527,34.838,1664657,0
2007-11-23,34.982,36.001,34.751,35.876,524916,0
2007-11-26,35.808,36.514,34.768,34.917,1571553,0
2007-11-27,34.605,34.751,33.741,34.236,2570415,0
2007-11-28,34.392,34.838,33.896,34.198,2638775,0
2007-11-29,34.198,34.798,34.081,34.392,1825497,0
2007-11-30,34.732,34.778,34.159,34.333,2193388,0
2007-12-03,34.246,34.838,34.061,34.479,1785820,0
2007-12-04,34.208,34.566,34.014,34.479,2347639,0
2007-12-05,34.897,35.391,34.653,35.022,1760031,0
2007-12-06,35.109,36.554,35.06,36.204,1794030,0
2007-12-07,36.031,36.409,35.799,36.274,1299754,0
2007-12-10,36.274,36.952,36.274,36.767,1139021,0
2007-12-11,37.253,37.321,35.856,35.893,2178811,0
2007-12-12,36.777,38.106,36.438,37.709,2840606,0
2007-12-13,37.446,37.863,37.011,37.863,1709327,0
2007-12-14,37.436,37.544,36.467,36.815,1454834,0
2007-12-17,36.351,36.815,35.633,35.671,1527941,0
2007-12-18,35.953,36.244,34.808,35.818,1736753,0
2007-12-19,36.08,36.487,35.68,36.274,1567531,0
2007-12-20,36.467,36.72,35.943,36.72,1644966,0
2007-12-21,36.729,37.669,36.729,37.582,2592629,0
2007-12-24,37.969,38.679,37.582,38.66,1541053,0
2007-12-26,39.503,39.503,38.388,38.978,1245067,0
2007-12-27,38.94,39.211,38.408,38.503,1682291,0
2007-12-28,38.776,38.883,38.408,38.726,1272959,0
2007-12-31,38.795,38.795,38.213,38.27,829982,0
2008-01-02,38.542,39.376,38.309,38.766,1963381,0
2008-01-03,38.824,39.88,38.591,39.561,2394942,0
2008-01-04,38.998,39.192,38.116,38.155,2176873,0
2008-01-07,38.446,38.523,37.195,37.806,3219598,0
2008-01-08,38.446,38.776,37.282,37.621,3835362,0
2008-01-09,37.263,38.126,36.807,37.669,2661902,0
2008-01-10,36.757,37.506,36.214,36.914,2647534,0
2008-01-11,36.777,37.369,36.36,36.524,1941498,0
2008-01-14,37.243,38.135,36.923,37.96,2817296,0
2008-01-15,37.291,37.602,35.585,35.604,2937848,0
2008-01-16,35.293,35.401,33.489,33.995,3886152,0
2008-01-17,34.139,34.401,31.608,32.094,7162257,0
2008-01-18,32.306,32.655,31.482,32.577,3699130,0
2008-01-22,31.638,32.005,30.716,31.695,4112839,0
2008-01-23,30.56,33.014,29.571,32.801,5449914,0
2008-01-24,32.858,34.1,32.424,33.004,4547037,0
2008-01-25,33.316,33.751,32.22,32.684,3232211,0
2008-01-28,32.754,33.296,32.005,33.14,2147705,0
2008-01-29,33.188,33.578,32.927,33.218,2519327,0
2008-01-30,32.927,33.829,32.558,32.763,2073454,0
2008-01-31,32.316,33.509,31.724,33.014,2836966,0
2008-02-01,33.034,33.829,32.714,33.655,2564403,0
2008-02-04,33.8,34.517,33.606,34.051,2873706,0
2008-02-05,33.655,33.771,32.627,32.627,3117720,0
2008-02-06,33.004,33.548,32.424,32.462,2471167,0
2008-02-07,32.257,33.509,31.891,33.024,2092832,0
2008-02-08,32.927,33.771,32.801,33.558,1981198,0
2008-02-11,33.664,35.012,33.326,34.887,2429668,0
2008-02-12,34.44,36.071,34.44,35.05,3315946,0
2008-02-13,35.467,36.904,35.322,36.729,3292775,0
2008-02-14,36.894,37.185,35.847,35.933,3355361,0
2008-02-15,35.74,36.429,35.109,36.234,2967791,0
2008-02-19,36.855,37.756,36.855,37.427,2230224,0
2008-02-20,36.904,38.95,36.904,38.911,3984138,0
2008-02-21,39.192,39.3,37.659,37.786,2669553,0
2008-02-22,37.835,38.436,37.224,38.319,2829353,0
2008-02-25,38.309,39.513,38.077,39.31,2474064,0
2008-02-26,39.037,40.812,39.037,40.424,3614192,0
2008-02-27,40.318,40.862,39.484,39.775,4190119,0
2008-02-28,40.502,41.21,39.92,40.589,4061391,0
2008-02-29,40.521,40.521,38.679,39.097,3225934,0
2008-03-03,39.357,40.221,38.513,39.376,3327149,0
2008-03-04,39.366,39.532,38.213,39.067,3297169,0
2008-03-05,39.677,40.511,39.29,40.511,2810405,0
2008-03-06,40.028,40.589,39.328,39.494,2265618,0
2008-03-07,39.221,39.522,38.106,38.63,2435028,0
2008-03-10,38.591,38.795,37.941,38.223,3257199,0
2008-03-11,39.152,40.444,39.037,40.394,3213831,0
2008-03-12,40.589,40.629,39.376,39.513,2074849,0
2008-03-13,39.28,40.009,38.039,39.91,3288912,0
2008-03-14,40.357,40.357,38.339,39.057,3420227,0
2008-03-17,37.883,38.716,36.214,36.302,4256269,0
2008-03-18,36.797,38.417,36.797,38.417,4187454,0
2008-03-19,38.523,38.795,35.439,35.449,4453480,0
2008-03-20,34.954,35.789,33.985,35.439,3586449,0
2008-03-24,35.72,37.03,35.671,36.351,2339057,0
2008-03-25,36.894,37.592,36.487,37.359,2243270,0
2008-03-26,37.719,38.194,37.233,37.932,2931482,0
2008-03-27,38.475,39.135,37.845,38.049,3756285,0
2008-03-28,37.766,37.786,36.574,36.737,3743907,0
2008-03-31,38.582,40.036,38.582,39.94,8525351,0
2008-04-01,38.697,39.93,38.388,39.765,5721486,0
2008-04-02,39.619,40.366,38.795,39.804,3559216,0
2008-04-03,38.978,40.249,38.978,39.735,3589754,0
2008-04-04,39.561,41.685,39.561,41.277,4454825,0
2008-04-07,42.015,42.373,40.288,40.434,3432617,0
2008-04-08,40.454,41.316,40.152,40.773,2366259,0
2008-04-09,41.927,42.509,41.055,41.52,3598076,0
2008-04-10,41.646,41.811,40.929,41.355,1907932,0
2008-04-11,41.296,41.501,40.541,40.589,2421395,0
2008-04-14,40.394,41.462,40.394,41.182,3506883,0
2008-04-15,41.336,41.336,39.832,40.192,3243431,0
2008-04-16,40.521,41.113,39.658,41.065,3162129,0
2008-04-17,38.66,40.521,38.582,40.162,3904972,0
2008-04-18,40.288,41.966,39.9,41.201,3827180,0
2008-04-21,41.296,41.734,40.511,41.065,2042803,0
2008-04-22,41.025,41.404,39.841,40.521,2515558,0
2008-04-23,40.492,40.492,39.182,39.668,2208367,0
2008-04-24,39.599,39.599,38.174,38.756,1882673,0
2008-04-25,38.911,39.532,38.582,39.27,1822776,0
2008-04-28,39.513,39.628,38.542,38.863,1665390,0
2008-04-29,38.621,38.621,37.476,37.592,2295116,0
2008-04-30,37.649,38.427,37.321,37.816,3200205,0
2008-05-01,37.291,37.291,35.789,36.672,3318922,0
2008-05-02,36.864,37.922,36.864,37.845,2500886,0
2008-05-05,37.932,38.601,36.747,36.914,3673393,0
2008-05-06,36.612,38.493,36.612,38.252,3143574,0
2008-05-07,37.611,38.706,37.611,38.126,1715526,0
2008-05-08,37.816,40.103,37.649,40.094,4352287,0
2008-05-09,39.999,40.881,39.677,40.695,3649908,0
2008-05-12,40.231,40.347,39.484,39.88,4392801,0
2008-05-13,39.841,41.113,39.513,41.015,3052540,0
2008-05-14,40.938,41.675,40.434,40.629,2630541,0
2008-05-15,41.258,41.966,40.638,41.966,2953049,0
2008-05-16,42.673,45.322,42.664,44.701,7054744,0
2008-05-19,44.74,45.661,44.623,45.147,3628281,0
2008-05-20,45.486,46.077,45.051,45.914,3206643,0
2008-05-21,46.058,46.282,44.468,44.536,3363358,0
2008-05-22,44.342,45.332,44.08,44.458,2745852,0
2008-05-23,44.691,45.002,42.936,43.48,2218867,0
2008-05-27,43.451,44.264,42.83,43.818,3173630,0
2008-05-28,43.566,44.216,43.314,44.1,2289697,0
2008-05-29,43.441,44.458,42.373,42.617,2793556,0
2008-05-30,42.742,43.451,42.403,42.82,1989982,0
2008-06-02,42.373,43.547,42.267,42.916,2091662,0
2008-06-03,42.335,43.499,42.103,42.307,2264884,0
2008-06-04,42.044,43.11,41.608,41.724,2781612,0
2008-06-05,41.801,43.333,41.142,43.333,3237922,0
2008-06-06,43.664,44.498,43.14,43.197,4141490,0
2008-06-09,43.16,44.671,43.16,44.605,3236304,0
2008-06-10,44.75,45.467,41.839,42.538,3713083,0
2008-06-11,42.916,43.741,42.083,43.499,3475553,0
2008-06-12,43.547,43.547,42.307,42.393,3316794,0
2008-06-13,42.654,43.16,42.228,42.751,2411807,0
2008-06-16,42.868,44.032,42.83,43.644,1981558,0
2008-06-17,43.654,45.051,43.451,44.846,2662883,0
2008-06-18,44.982,45.555,44.09,45.032,2469200,0
2008-06-19,45.738,45.748,43.207,43.217,3450877,0
2008-06-20,43.595,44.468,43.401,43.625,3117405,0
2008-06-23,43.916,45.681,43.644,45.681,2810116,0
2008-06-24,45.584,45.584,44.614,44.75,3184718,0
2008-06-25,45.274,45.274,43.48,44.438,3893354,0
2008-06-26,44.556,44.876,43.081,44.071,2602102,0
2008-06-27,44.294,45.643,43.788,44.962,2837761,0
2008-06-30,45.681,46.496,45.254,45.342,3473041,0
2008-07-01,45.496,45.496,43.566,44.78,3015517,0
2008-07-02,44.556,45.43,42.297,42.45,3895486,0
2008-07-03,42.607,42.859,40.56,41.238,3564628,0
2008-07-07,41.21,41.665,39.822,40.705,3935619,0
2008-07-08,39.9,40.454,39.047,40.337,4759349,0
2008-07-09,40.715,41.113,39.192,39.319,3595268,0
2008-07-10,40.054,40.638,38.493,40.589,3242074,0
2008-07-11,40.9,41.879,40.328,41.267,3924140,0
2008-07-14,41.365,42.673,41.113,42.14,3147223,0
2008-07-15,42.14,42.326,40.298,40.589,3371323,0
2008-07-16,40.725,41.385,39.047,40.414,4430957,0
2008-07-17,40.521,41.588,38.706,39.494,4522288,0
2008-07-18,40.589,41.898,40.028,41.267,5413357,0
2008-07-21,41.433,43.605,41.201,43.528,4612065,0
2008-07-22,43.605,45.584,42.558,43.217,6735609,0
2008-07-23,42.811,43.11,40.054,40.241,3344365,0
2008-07-24,40.531,40.676,37.999,38.988,7675551,0
2008-07-25,39.047,40.202,38.736,40.064,5699931,0
2008-07-28,40.782,41.626,39.687,39.969,4862940,0
2008-07-29,39.92,39.969,38.019,38.834,4715676,0
2008-07-30,38.776,40.832,38.309,40.685,4819334,0
2008-07-31,40.202,40.424,38.436,38.601,3822335,0
2008-08-01,38.669,39.464,38.262,38.621,4108326,0
2008-08-04,38.621,38.679,36.506,36.574,5589279,0
2008-08-05,36.554,36.933,35.09,35.74,6885755,0
2008-08-06,36.711,37.339,36.051,37.136,4672098,0
2008-08-07,37.349,38.029,36.185,36.274,3088523,0
2008-08-08,35.624,36.147,35.139,35.671,2687652,0
2008-08-11,35.943,36.234,34.556,35.391,2770166,0
2008-08-12,35.42,35.75,34.759,34.982,2864751,0
2008-08-13,35.022,36.041,34.927,35.893,3108139,0
2008-08-14,35.828,35.893,34.935,35.371,2300086,0
2008-08-15,35.158,35.158,34.005,34.236,3456572,0
2008-08-18,34.877,34.917,33.985,34.189,2267400,0
2008-08-19,34.179,35.42,34.159,34.992,3244612,0
2008-08-20,35.168,36.302,35.09,36.061,3625298,0
2008-08-21,37.127,37.436,35.884,36.825,3667834,0
2008-08-22,36.514,37.02,36.185,36.487,2387670,0
2008-08-25,37.011,37.011,35.72,35.903,2577592,0
2008-08-26,36.399,36.952,36.061,36.807,2342411,0
2008-08-27,37.282,37.525,36.757,37.339,2234758,0
2008-08-28,37.816,38.067,35.943,36.564,2451758,0
2008-08-29,36.845,36.933,35.808,35.828,1879141,0
2008-09-02,34.927,34.927,33.286,33.392,3586920,0
2008-09-03,33.102,33.935,32.839,33.519,4290370,0
2008-09-04,33.519,33.761,32.247,32.858,3206923,0
2008-09-05,32.995,33.15,31.91,32.83,3058838,0
2008-09-08,33.345,33.702,32.394,32.704,3842914,0
2008-09-09,31.985,32.034,30.464,30.483,4706536,0
2008-09-10,30.899,31.705,30.047,30.831,4821124,0
2008-09-11,30.831,31.453,29.785,30.88,4491332,0
2008-09-12,30.88,33.112,30.395,32.868,4935392,0
2008-09-15,30.523,31.762,29.968,30.269,3897309,0
2008-09-16,29.765,31.811,28.776,31.734,3894140,0
2008-09-17,31.54,31.762,29.581,29.611,5605200,0
2008-09-18,30.58,32.2,29.164,31.762,4554744,0
2008-09-19,33.935,33.985,32.539,33.373,4162258,0
2008-09-22,33.373,33.616,32.424,32.539,2853739,0
2008-09-23,32.491,33.14,30.513,30.687,3400918,0
2008-09-24,31.172,32.763,30.755,31.975,3065690,0
2008-09-25,31.453,33.45,31.028,32.927,5491318,0
2008-09-26,31.792,32.404,30.821,31.647,2568375,0
2008-09-29,30.037,30.309,26.7,27.446,3785666,0
2008-09-30,27.701,29.755,27.701,29.631,2940787,0
2008-10-01,29.223,29.241,27.263,28.262,3015420,0
2008-10-02,27.893,27.893,24.731,24.81,4142597,0
2008-10-03,24.905,26.458,24.45,24.839,3489337,0
2008-10-06,23.693,23.792,20.173,21.909,6271656,0
2008-10-07,22.346,23.113,20.144,20.144,4469646,0
2008-10-08,19.398,21.404,18.485,20.153,5060698,0
2008-10-09,20.725,21.096,17.952,18.011,4833314,0
2008-10-10,16.351,18.195,14.859,16.128,7848118,0
2008-10-13,17.109,20.61,16.973,20.183,5048669,0
2008-10-14,21.384,22.064,19.224,20.134,4757567,0
2008-10-15,19.253,19.263,16.584,16.643,5081780,0
2008-10-16,16.643,17.419,14.577,16.778,12075830,0
2008-10-17,16.246,19.417,15.888,18.118,8065284,0
2008-10-20,19.299,19.299,17.419,18.69,4923361,0
2008-10-21,18.049,18.834,17.516,17.739,3649617,0
2008-10-22,16.936,17.049,14.877,15.567,4527295,0
2008-10-23,15.898,16.45,14.557,15.779,5519453,0
2008-10-24,14.004,15.158,13.782,14.664,5461211,0
2008-10-27,14.286,15.567,14.073,14.432,4831514,0
2008-10-28,14.985,15.168,13.336,14.791,6088949,0
2008-10-29,14.975,17.623,14.896,16.584,5788655,0
2008-10-30,17.332,18.155,16.488,18.098,6072296,0
2008-10-31,17.536,18.011,15.973,17.593,7503825,0
2008-11-03,17.447,17.972,16.749,17.883,6060550,0
2008-11-04,18.621,21.717,18.312,21.58,6591390,0
2008-11-05,20.977,21.637,19.95,20.261,4689200,0
2008-11-06,19.495,20.163,17.263,17.457,5153365,0
2008-11-07,17.828,18.505,17.322,18.233,3755797,0
2008-11-10,18.913,19.417,18.37,18.739,3983559,0
2008-11-11,17.992,18.233,16.806,17.312,3274112,0
2008-11-12,16.778,16.846,15.111,15.111,4294586,0
2008-11-13,15.431,17.437,14.452,17.419,4902792,0
2008-11-14,16.973,17.079,15.469,15.557,4115129,0
2008-11-17,14.935,16.081,14.869,15.305,6047830,0
2008-11-18,15.276,15.848,14.801,15.567,5162749,0
2008-11-19,15.343,16.11,14.073,14.18,6822635,0
2008-11-20,13.869,13.869,11.639,11.735,7522407,0
2008-11-21,12.115,13.21,11.852,13.092,7034504,0
2008-11-24,13.684,15.024,13.21,14.703,4651917,0
2008-11-25,14.955,15.218,14.151,14.84,4129223,0
2008-11-26,14.626,16.964,14.626,16.964,4593584,0
2008-11-28,16.702,16.982,16.177,16.826,1191815,0
2008-12-01,16.119,16.119,13.569,13.569,4116693,0
2008-12-02,14.034,14.452,13.471,14.452,4077907,0
2008-12-03,13.637,15.334,13.609,15.305,4844308,0
2008-12-04,14.801,15.034,12.899,13.277,5217836,0
2008-12-05,12.988,13.141,11.959,13.017,5799483,0
2008-12-08,13.899,14.315,13.017,13.965,5203855,0
2008-12-09,13.694,15.325,13.694,14.364,3683743,0
2008-12-10,14.935,16.236,14.877,15.674,4121526,0
2008-12-11,15.818,16.488,14.772,15.091,3307841,0
2008-12-12,14.228,16.061,14.053,15.963,4868068,0
2008-12-15,16.371,16.702,15.595,16.003,3143156,0
2008-12-16,16.39,16.45,15.111,15.954,4790027,0
2008-12-17,15.779,16.662,15.547,16.333,3041975,0
2008-12-18,16.119,16.266,14.471,14.636,4164128,0
2008-12-19,14.481,15.498,14.461,15.139,6226324,0
2008-12-22,15.362,15.683,13.899,14.218,4177623,0
2008-12-23,14.325,14.703,13.713,14.266,4191353,0
2008-12-24,14.142,14.335,13.812,14.256,637862,0
2008-12-26,14.364,14.762,14.209,14.752,701955,0
2008-12-29,15.024,15.469,14.528,14.906,1606161,0
2008-12-30,14.896,15.276,14.442,15.246,2338538,0
2008-12-31,15.148,15.605,14.887,15.421,1947817,0
2009-01-02,15.528,16.856,15.528,16.732,2569013,0
2009-01-05,16.662,17.447,16.371,16.732,4002244,0
2009-01-06,17.149,17.962,17.049,17.187,5546844,0
2009-01-07,16.797,16.846,15.547,15.858,4903385,0
2009-01-08,16.023,16.226,15.286,16.11,3729104,0
2009-01-09,16.148,16.148,14.915,15.325,2439083,0
2009-01-12,15.034,15.208,14.295,14.528,2919531,0
2009-01-13,14.518,15.227,14.325,14.965,3575302,0
2009-01-14,14.557,14.626,13.628,13.831,3533425,0
2009-01-15,13.733,13.928,12.839,13.713,5796218,0
2009-01-16,14.247,14.295,13.131,13.394,6523493,0
2009-01-20,13.22,13.599,12.482,12.522,5330782,0
2009-01-21,12.571,13.589,12.541,13.519,6774297,0
2009-01-22,13.063,13.161,12.239,12.581,6707825,0
2009-01-23,12.163,13.529,11.89,12.746,7639922,0
2009-01-26,13.036,13.684,12.608,13.306,7046818,0
2009-01-27,13.336,13.549,12.755,12.958,6351407,0
2009-01-28,13.5,13.704,13.083,13.519,5833873,0
2009-01-29,13.045,13.365,12.512,12.608,6396158,0
2009-01-30,12.998,13.073,12.124,12.278,5773092,0
2009-02-02,11.959,12.288,11.668,12.095,5747237,0
2009-02-03,12.181,12.433,11.862,12.348,5611670,0
2009-02-04,12.571,12.948,12.386,12.608,5471077,0
2009-02-05,12.588,13.21,12.006,13.131,4559680,0
2009-02-06,12.948,14.024,12.811,13.733,4961115,0
2009-02-09,13.821,14.732,13.529,13.684,4807963,0
2009-02-10,13.752,13.975,12.404,12.512,7517127,0
2009-02-11,12.696,13.053,12.065,12.462,5137647,0
2009-02-12,12.144,12.395,11.764,12.308,5216926,0
2009-02-13,12.248,12.784,12.163,12.338,3209603,0
2009-02-17,11.91,12.105,11.125,11.144,5983751,0
2009-02-18,11.425,11.425,10.64,10.872,4941697,0
2009-02-19,11.504,11.872,11.163,11.231,7350207,0
2009-02-20,10.727,11.144,10.436,10.843,7000850,0
2009-02-23,11.134,11.27,9.971,10.019,6147008,0
2009-02-24,10.184,10.968,10.077,10.862,7378914,0
2009-02-25,10.815,11.163,10.338,10.824,6411492,0
2009-02-26,10.997,12.376,10.997,11.852,10042529,0
2009-02-27,11.726,12.386,11.29,11.745,8560462,0
2009-03-02,11.366,11.454,10.436,10.513,9443027,0
2009-03-03,10.785,11.116,10.456,10.678,6947861,0
2009-03-04,11.25,12.006,11.125,11.609,6178586,0
2009-03-05,11.348,11.745,10.843,11.007,5078779,0
2009-03-06,11.007,11.504,10.795,11.221,5734762,0
2009-03-09,10.921,12.2,10.921,11.474,5167073,0
2009-03-10,11.92,12.433,11.047,11.872,6169797,0
2009-03-11,11.881,12.229,11.329,11.764,5142334,0
2009-03-12,11.716,12.492,11.629,12.443,4289641,0
2009-03-13,12.502,12.784,11.996,12.22,3795358,0
2009-03-16,12.328,12.803,12.046,12.404,3607897,0
2009-03-17,12.404,12.938,12.095,12.899,3092050,0
2009-03-18,12.726,13.326,12.413,13.201,6739826,0
2009-03-19,13.589,14.199,13.559,13.85,7889508,0
2009-03-20,13.802,13.831,12.899,13.063,5234844,0
2009-03-23,13.637,14.461,13.326,14.461,5227876,0
2009-03-24,13.946,14.122,13.414,13.889,4573638,0
2009-03-25,13.928,14.325,13.24,13.84,4614814,0
2009-03-26,13.85,14.491,13.637,13.831,6297775,0
2009-03-27,13.433,13.461,12.666,12.803,5094635,0
2009-03-30,12.404,12.598,11.629,11.91,5761847,0
2009-03-31,12.395,12.395,11.56,11.609,5295145,0
2009-04-01,11.366,12.21,11.057,12.016,3424924,0
2009-04-02,12.452,13.161,12.357,12.839,3951548,0
2009-04-03,12.764,13.49,12.646,13.277,3927776,0
2009-04-06,12.784,12.988,12.357,12.636,4087570,0
2009-04-07,12.278,12.338,11.91,12.115,3616461,0
2009-04-08,12.171,12.938,11.93,12.656,4661440,0
2009-04-09,13.201,13.268,12.889,13.24,3633741,0
2009-04-13,12.938,13.655,12.522,13.481,5888186,0
2009-04-14,13.336,14.209,13.131,13.85,6800274,0
2009-04-15,14.471,14.471,13.704,14.286,5053557,0
2009-04-16,14.383,14.896,14.004,14.703,5346996,0
2009-04-17,14.684,15.624,14.567,15.508,5672798,0
2009-04-20,15.015,15.015,13.704,13.772,5934388,0
2009-04-21,13.694,14.887,13.481,14.83,4991107,0
2009-04-22,14.586,15.634,14.423,15.015,5428504,0
2009-04-23,15.208,15.498,14.305,14.965,4431148,0
2009-04-24,15.392,15.858,15.237,15.749,4227838,0
2009-04-27,15.46,15.479,14.732,15.015,2695553,0
2009-04-28,14.646,15.044,14.432,14.849,2862065,0
2009-04-29,15.256,15.779,14.995,15.624,2928868,0
2009-04-30,15.722,15.858,14.81,15.139,3609182,0
2009-05-01,15.838,16.216,15.062,16.119,3537656,0
2009-05-04,16.371,17.049,16.091,16.973,4272119,0
2009-05-05,16.886,17.187,16.652,16.906,4859323,0
2009-05-06,17.487,17.856,17,17.729,4471464,0
2009-05-07,18.942,19.398,16.964,17.234,6149859,0
2009-05-08,17.912,18.69,17.516,18.485,4215603,0
2009-05-11,17.516,18.223,17.419,17.642,5366816,0
2009-05-12,17.865,18.04,16.732,17.467,4306117,0
2009-05-13,17.01,17.37,16.604,16.826,5039733,0
2009-05-14,16.624,17.312,16.42,16.973,5548337,0
2009-05-15,16.759,17.4,16.371,16.604,4137022,0
2009-05-18,16.973,17.623,16.973,17.623,4929732,0
2009-05-19,17.689,18.059,17.39,17.779,4078287,0
2009-05-20,18.079,19.01,18.079,18.341,4348948,0
2009-05-21,17.902,18.079,17.293,17.769,4186438,0
2009-05-22,18.418,18.747,17.769,18.321,3893720,0
2009-05-26,17.982,19.057,17.828,18.962,4235035,0
2009-05-27,19.03,19.214,18.544,18.631,4288424,0
2009-05-28,18.729,19.649,18.331,19.533,5312793,0
2009-05-29,19.902,20.058,19.475,19.844,4365065,0
2009-06-01,20.347,21.289,20.347,21.171,5024491,0
2009-06-02,20.882,21.727,20.862,21.667,5953740,0
2009-06-03,21.328,21.551,20.116,20.57,3876152,0
2009-06-04,20.891,21.909,20.794,21.85,4950063,0
2009-06-05,22.171,22.287,21.007,21.754,5149050,0
2009-06-08,21.299,21.677,20.852,21.523,4503411,0
2009-06-09,21.958,22.122,21.367,21.87,3753139,0
2009-06-10,22.491,22.646,21.968,22.414,4790089,0
2009-06-11,22.25,23.181,22.25,22.929,4650936,0
2009-06-12,22.628,22.628,21.87,22.491,3070878,0
2009-06-15,20.764,21.319,20.337,21.056,6061503,0
2009-06-16,21.57,21.717,20.222,20.426,5324411,0
2009-06-17,19.912,20.319,19.28,19.95,4670674,0
2009-06-18,19.776,20.435,19.513,19.756,3637571,0
2009-06-19,20.153,20.28,19.446,19.717,3001250,0
2009-06-22,19.299,19.299,17.828,17.932,6388611,0
2009-06-23,17.992,18.321,17.447,17.922,4004953,0
2009-06-24,18.108,18.7,17.942,18.118,3647967,0
2009-06-25,18.079,18.932,18.079,18.747,3487760,0
2009-06-26,18.661,18.971,18.282,18.67,4279191,0
2009-06-29,19.105,19.175,18.67,18.786,4606311,0
2009-06-30,18.621,19.253,18.321,18.739,4123306,0
2009-07-01,18.893,19.243,18.729,18.756,2732277,0
2009-07-02,18.35,18.756,17.38,17.38,3970874,0
2009-07-06,16.945,17.487,16.788,17.428,3920026,0
2009-07-07,17.38,17.507,16.806,16.836,3494725,0
2009-07-08,16.797,17.263,16.45,17.149,5621851,0
2009-07-09,17.341,17.892,17.089,17.516,4544527,0
2009-07-10,17.079,18.069,17.039,17.922,5797431,0
2009-07-13,17.912,18.515,17.38,18.505,4408112,0
2009-07-14,18.7,18.893,18.146,18.204,5570742,0
2009-07-15,18.766,19.204,18.563,19.115,4281697,0
2009-07-16,18.71,18.952,18.223,18.806,5187854,0
2009-07-17,18.883,18.942,18.282,18.544,6074657,0
2009-07-20,18.952,19.165,18.262,19.135,5241057,0
2009-07-21,19.668,19.678,18.864,19.475,4030254,0
2009-07-22,18.903,19.746,18.776,19.329,4149544,0
2009-07-23,19.263,20.465,19.165,20.377,4411335,0
2009-07-24,20.28,20.725,20.028,20.696,5118929,0
2009-07-27,21.096,21.269,20.56,20.94,3863696,0
2009-07-28,20.64,20.764,20.106,20.163,602322,0
2009-07-29,20.212,20.212,19.582,19.96,3363604,0
2009-07-30,20.57,20.949,20.212,20.62,3428748,0
2009-07-31,20.289,20.93,20.144,20.687,3301889,0
2009-08-03,21.181,21.82,21.181,21.754,4004250,0
2009-08-04,20.716,21.289,20.163,20.725,5279897,0
2009-08-05,20.397,20.56,19.912,20.299,3887111,0
2009-08-06,20.406,20.406,19.649,19.978,3173480,0
2009-08-07,20.067,20.445,19.562,20.251,3105610,0
2009-08-10,20.125,20.522,20.018,20.319,2209558,0
2009-08-11,20.096,20.251,19.485,19.582,3893697,0
2009-08-12,19.612,20.406,19.592,20.193,3135695,0
2009-08-13,20.426,21.066,20.347,21.017,3713823,0
2009-08-14,20.94,21.027,20.222,20.435,2175464,0
2009-08-17,19.835,20.125,19.513,19.921,4572849,0
2009-08-18,19.921,20.804,19.882,20.678,4248236,0
2009-08-19,20.416,21.162,20.28,20.891,3311672,0
2009-08-20,20.959,21.143,20.687,21.066,2815012,0
2009-08-21,21.348,21.744,21.269,21.443,3654071,0
2009-08-24,21.764,21.812,21.357,21.434,4423988,0
2009-08-25,21.57,21.677,20.843,20.92,3068159,0
2009-08-26,20.774,21.036,20.58,20.725,2145929,0
2009-08-27,20.485,20.696,19.969,20.57,2876182,0
2009-08-28,20.872,21.017,20.337,20.56,2352193,0
2009-08-31,20.153,20.261,19.786,20.086,2002997,0
2009-09-01,19.978,20.465,19.388,19.427,3393824,0
2009-09-02,19.368,19.562,19.067,19.234,2679649,0
2009-09-03,19.243,19.612,19.243,19.437,2070771,0
2009-09-04,19.329,20.076,19.329,19.978,1491316,0
2009-09-08,20.387,20.901,20.387,20.735,2132272,0
2009-09-09,20.834,20.987,20.406,20.93,2843138,0
2009-09-10,21.046,21.541,20.725,21.434,2917782,0
2009-09-11,21.503,22.102,21.473,21.89,4010810,0
2009-09-14,21.523,22.24,21.404,22.142,3349654,0
2009-09-15,22.171,22.695,22.074,22.452,4267421,0
2009-09-16,22.56,23.394,22.442,23.355,4591404,0
2009-09-17,23.335,23.577,22.599,22.695,4314539,0
2009-09-18,22.791,22.89,22.356,22.724,2835501,0
2009-09-21,22.22,22.609,22.064,22.394,2727656,0
2009-09-22,22.452,22.724,22.083,22.56,4776284,0
2009-09-23,22.55,22.714,21.647,22.092,3766460,0
2009-09-24,22.044,22.054,21.309,21.58,4419032,0
2009-09-25,21.377,22.054,21.299,21.784,4192753,0
2009-09-28,21.784,22.481,21.677,22.258,2484094,0
2009-09-29,22.102,22.782,22.044,22.569,2889439,0
2009-09-30,22.665,22.89,22.017,22.374,3434526,0
2009-10-01,22.404,22.501,21.328,21.348,3299963,0
2009-10-02,20.824,21.338,20.774,20.977,2714162,0
2009-10-05,21.076,22.258,20.94,22.064,3884478,0
2009-10-06,22.356,23.364,22.356,23.024,4090139,0
2009-10-07,22.791,23.276,22.665,23.238,2793839,0
2009-10-08,23.276,24.616,23.151,24.45,4693043,0
2009-10-09,24.315,24.469,23.587,23.83,3239398,0
2009-10-12,24.082,24.905,24.053,24.567,3383219,0
2009-10-13,24.625,24.713,23.693,24.372,3586434,0
2009-10-14,24.721,25.034,24.489,24.964,2945241,0
2009-10-15,24.713,25.498,24.402,25.488,3119534,0
2009-10-16,25.178,25.314,24.392,24.731,3641274,0
2009-10-19,24.829,25.527,24.528,25.351,3901055,0
2009-10-20,25.361,25.469,24.363,24.897,2708515,0
2009-10-21,24.596,25.768,24.459,24.994,3882816,0
2009-10-22,24.964,25.75,24.459,25.547,3482088,0
2009-10-23,25.663,26.613,25.197,25.46,5266410,0
2009-10-26,25.692,26.08,24.75,24.839,4156394,0
2009-10-27,24.964,25.217,23.966,24.218,4615548,0
2009-10-28,23.966,23.986,22.811,22.87,4087957,0
2009-10-29,23.335,24.382,23.218,24.169,3597752,0
2009-10-30,24.024,24.053,22.307,22.55,4496166,0
2009-11-02,22.86,23.374,22.211,22.665,4629960,0
2009-11-03,22.211,24.315,22.007,24.082,5833569,0
2009-11-04,24.45,24.75,23.83,23.936,5196515,0
2009-11-05,24.208,25.062,23.926,25.062,4207128,0
2009-11-06,24.77,25.314,24.489,24.683,3006128,0
2009-11-09,25.168,26.05,25.168,25.954,3103268,0
2009-11-10,25.807,26.04,25.138,25.614,2885372,0
2009-11-11,25.887,26.225,25.479,25.926,3183478,0
2009-11-12,25.653,26.05,24.489,24.625,4274203,0
2009-11-13,24.703,25.507,24.606,25.09,3926201,0
2009-11-16,25.391,26.4,25.256,26.321,3849986,0
2009-11-17,26.09,26.555,25.75,26.487,3123476,0
2009-11-18,26.67,26.71,25.847,26.08,1855282,0
2009-11-19,25.837,25.945,24.567,24.645,3702777,0
2009-11-20,24.469,24.538,23.394,23.811,5607143,0
2009-11-23,24.256,24.944,24.256,24.432,2790747,0
2009-11-24,23.996,24.479,23.481,24.402,4027659,0
2009-11-25,24.412,24.528,24.043,24.382,3078673,0
2009-11-27,23.413,24.053,23.413,23.636,1711277,0
2009-11-30,23.49,24.053,23.403,23.946,3196152,0
2009-12-01,24.353,24.721,24.12,24.392,2761217,0
2009-12-02,24.208,24.402,23.887,24.062,3361542,0
2009-12-03,23.926,24.198,23.199,23.256,3344089,0
2009-12-04,23.626,24.169,22.89,23.286,3737746,0
2009-12-07,23.141,23.887,23.093,23.413,2669963,0
2009-12-08,23.151,23.238,22.53,22.646,2481063,0
2009-12-09,22.763,23.113,22.064,22.51,3590881,0
2009-12-10,22.675,22.91,22.346,22.704,3678273,0
2009-12-11,22.929,22.929,22.181,22.481,3595018,0
2009-12-14,22.84,23.161,22.84,23.083,2014699,0
2009-12-15,23.133,23.693,22.947,23.325,2922475,0
2009-12-16,23.626,24.101,23.374,23.481,2911200,0
2009-12-17,23.276,23.384,22.831,23.218,3200943,0
2009-12-18,23.558,23.558,22.782,23.123,3977173,0
2009-12-21,23.335,23.568,23.133,23.199,2116525,0
2009-12-22,23.209,23.403,22.579,22.695,4339564,0
2009-12-23,22.831,22.9,22.414,22.491,3913804,0
2009-12-24,22.637,22.821,22.56,22.743,1217235,0
2009-12-28,23.113,23.256,22.929,23.063,1964143,0
2009-12-29,23.218,23.228,22.491,22.51,1557393,0
2009-12-30,22.374,22.609,22.181,22.356,1357185,0
2009-12-31,22.394,22.53,21.958,21.958,1129900,0
2010-01-04,22.655,23.384,22.51,23.315,3844196,0
2010-01-05,23.276,23.577,23.014,23.053,3180790,0
2010-01-06,23.004,23.792,22.782,23.548,3252998,0
2010-01-07,23.519,23.568,23.171,23.276,2161546,0
2010-01-08,23.355,24.547,23.141,24.489,4410765,0
2010-01-11,24.731,25.371,24.499,24.974,4989194,0
2010-01-12,24.567,24.77,24.062,24.179,3087014,0
2010-01-13,24.179,24.179,23.529,24.111,3290061,0
2010-01-14,24.072,24.325,23.587,24.179,2479152,0
2010-01-15,23.976,23.996,23.133,23.403,3807468,0
2010-01-19,23.364,23.364,22.975,23.325,4718613,0
2010-01-20,22.91,23.133,22.53,22.773,2988790,0
2010-01-21,22.86,22.957,22.083,22.142,3216327,0
2010-01-22,21.948,21.958,21.338,21.434,4834395,0
2010-01-25,21.667,22.092,21.617,21.82,2375168,0
2010-01-26,21.627,22.268,21.357,21.717,3108957,0
2010-01-27,21.978,22.307,21.414,21.9,3712922,0
2010-01-28,22.092,22.307,21.338,21.424,2721483,0
2010-01-29,21.736,22.037,20.687,20.834,3407549,0
2010-02-01,21.201,21.667,21.027,21.58,1764801,0
2010-02-02,21.697,22.074,21.57,22.007,2481266,0
2010-02-03,22.181,22.501,22.017,22.211,3401817,0
2010-02-04,22.007,22.007,21.23,21.259,4252166,0
2010-02-05,21.259,21.551,20.57,21.269,4486535,0
2010-02-08,21.319,21.58,20.872,20.91,2384152,0
2010-02-09,21.249,21.697,21.134,21.503,2902518,0
2010-02-10,21.453,22.337,21.24,22.017,4854256,0
2010-02-11,22.017,22.763,21.764,22.724,3168900,0
2010-02-12,22.327,22.753,22.112,22.54,3824139,0
2010-02-16,22.84,23.266,22.811,23.218,3158596,0
2010-02-17,23.247,23.848,23.123,23.713,3578195,0
2010-02-18,23.673,24.062,23.413,23.906,3627938,0
2010-02-19,23.946,24.858,23.887,24.479,4627813,0
2010-02-22,24.731,24.74,24.033,24.305,3645314,0
2010-02-23,24.082,24.256,23.539,23.763,3952110,0
2010-02-24,23.763,24.236,23.597,24.033,3318849,0
2010-02-25,23.568,24.878,23.315,24.849,6179846,0
2010-02-26,24.924,25.401,24.819,25.237,6647362,0
2010-03-01,26.225,26.856,25.877,26.497,6448756,0
2010-03-02,26.158,26.808,25.916,26.585,6289436,0
2010-03-03,26.992,27.08,26.623,26.67,5672555,0
2010-03-04,26.799,27.109,26.312,26.593,3484413,0
2010-03-05,26.828,27.155,26.759,27.01,2281098,0
2010-03-08,27.109,27.223,26.555,26.942,2796497,0
2010-03-09,26.585,27.155,26.458,26.846,2419429,0
2010-03-10,26.856,27.352,26.593,27.312,3475143,0
2010-03-11,27.155,27.155,26.828,27.06,2359968,0
2010-03-12,27.223,27.437,26.468,26.69,4250600,0
2010-03-15,26.478,26.536,25.777,26.148,2620190,0
2010-03-16,26.361,26.893,26.07,26.856,3769047,0
2010-03-17,26.818,27.204,26.818,27.01,3207968,0
2010-03-18,26.962,27.155,26.001,26.235,2689620,0
2010-03-19,26.215,26.41,25.498,25.595,3742874,0
2010-03-22,25.247,25.936,25.138,25.692,2547885,0
2010-03-23,25.702,26.274,25.673,26.119,2314552,0
2010-03-24,25.807,26.381,25.712,25.896,2937234,0
2010-03-25,26.138,26.235,25.45,25.46,3182560,0
2010-03-26,25.643,26.381,25.614,26.215,4946985,0
2010-03-29,26.487,27.06,26.42,26.799,2508140,0
2010-03-30,26.893,28.514,26.643,27.293,9304353,0
2010-03-31,27.476,28.379,27.303,28.234,5209281,0
2010-04-01,28.534,29.194,28.369,29.028,5485416,0
2010-04-05,29.318,29.843,28.912,29.805,4795417,0
2010-04-06,29.805,30.086,29.522,29.872,3161327,0
2010-04-07,29.825,29.872,28.932,29.048,5667611,0
2010-04-08,28.767,28.941,28.466,28.912,4963815,0
2010-04-09,29.213,29.29,28.922,29.087,2916159,0
2010-04-12,29.087,29.755,29.009,29.318,4742286,0
2010-04-13,29.318,29.338,28.688,29.116,3302014,0
2010-04-14,29.474,30.017,29.299,29.949,3678528,0
2010-04-15,30.037,30.697,29.949,30.211,3172367,0
2010-04-16,30.319,30.503,29.057,29.512,5219299,0
2010-04-19,29.144,29.949,28.999,29.581,4107310,0
2010-04-20,29.891,31.064,29.882,30.821,4198316,0
2010-04-21,30.755,31.018,30.356,30.764,2920869,0
2010-04-22,30.454,31.045,30.007,30.919,4133395,0
2010-04-23,31.028,31.618,30.745,31.52,3145007,0
2010-04-26,31.433,31.831,31.045,31.142,0,0
2010-04-27,30.929,30.988,29.872,30.027,3271522,0
2010-04-28,30.279,30.88,30.106,30.794,2981822,0
2010-04-29,31.094,31.443,29.571,30.375,3910574,0
2010-04-30,30.339,30.339,28.398,28.902,5663849,0
2010-05-03,28.843,29.659,28.466,29.328,3670424,0
2010-05-04,28.776,29.251,27.962,28.194,3106780,0
2010-05-05,27.806,28.534,27.389,27.943,3847868,0
2010-05-06,28.146,28.456,24.954,26.856,5668899,0
2010-05-07,26.68,26.962,25.294,25.479,5883736,0
2010-05-10,26.952,26.952,25.906,26.487,4710389,0
2010-05-11,25.916,26.729,25.916,26.119,3184952,0
2010-05-12,26.304,26.7,25.887,26.264,3518165,0
2010-05-13,25.982,26.41,25.46,25.488,2973883,0
2010-05-14,25.274,25.314,24.305,25.148,5366625,0
2010-05-17,25.178,25.256,23.811,24.392,4447293,0
2010-05-18,24.81,25.062,23.519,23.693,4776295,0
2010-05-19,23.577,23.723,22.618,23.296,5901440,0
2010-05-20,22.628,22.704,21.86,22.037,6364923,0
2010-05-21,21.707,23.209,21.627,23.181,8478007,0
2010-05-24,23.133,23.325,22.51,22.618,5227929,0
2010-05-25,22.027,23.286,21.803,23.199,7810869,0
2010-05-26,23.673,24.44,23.558,23.926,7284368,0
2010-05-27,24.616,25.43,24.149,25.381,7961838,0
2010-05-28,25.247,25.247,23.878,24.015,5184140,0
2010-06-01,23.403,23.693,22.356,22.356,6026853,0
2010-06-02,22.957,23.956,22.579,23.936,5138981,0
2010-06-03,24.432,24.518,21.007,23.073,16149229,0
2010-06-04,22.054,22.88,21.84,22.027,7060632,0
2010-06-07,22.132,22.589,21.463,21.541,4352901,0
2010-06-08,21.727,22.297,21.249,22.24,7006097,0
2010-06-09,22.423,23.587,22.054,22.22,5409523,0
2010-06-10,22.87,23.577,22.821,23.548,3423741,0
2010-06-11,23.181,23.723,22.957,23.452,2345358,0
2010-06-14,23.848,23.858,22.821,22.89,5623368,0
2010-06-15,23.597,24.547,23.335,24.412,5159736,0
2010-06-16,24.198,24.78,23.868,24.315,2540688,0
2010-06-17,24.459,24.459,23.616,23.936,3264835,0
2010-06-18,24.015,24.645,23.868,24.499,4002403,0
2010-06-21,25.09,25.138,24.335,24.508,3182255,0
2010-06-22,24.422,24.731,23.49,23.683,3562624,0
2010-06-23,23.499,23.626,22.52,22.9,5469573,0
2010-06-24,22.753,22.791,22.161,22.297,2956771,0
2010-06-25,22.462,23.063,22.132,22.9,3393045,0
2010-06-28,22.919,23.113,22.054,22.181,3789604,0
2010-06-29,21.657,21.812,21.134,21.404,4787336,0
2010-06-30,21.414,21.89,21.21,21.279,5213394,0
2010-07-01,21.134,21.21,19.825,21.036,9923174,0
2010-07-02,21.348,22.337,21.24,22.132,6061996,0
2010-07-06,22.763,23.141,22.092,22.414,4521316,0
2010-07-07,22.589,23.423,22.501,23.355,3335248,0
2010-07-08,23.683,23.82,22.89,23.801,3160414,0
2010-07-09,23.693,23.811,23.276,23.733,2653875,0
2010-07-12,23.597,23.956,23.374,23.792,1857333,0
2010-07-13,24.218,24.432,23.956,24.111,1580085,0
2010-07-14,23.986,24.218,23.607,23.926,1378680,0
2010-07-15,23.887,24.015,23.228,23.936,2045144,0
2010-07-16,23.763,23.868,23.228,23.296,1975233,0
2010-07-19,23.413,23.703,23.024,23.325,2139371,0
2010-07-20,22.831,24.12,22.655,24.006,2839742,0
2010-07-21,24.13,24.228,23.442,23.693,1802409,0
2010-07-22,24.14,24.432,23.743,24.179,2029853,0
2010-07-23,23.976,24.635,23.646,24.577,1794778,0
2010-07-26,24.76,24.78,24.315,24.635,1637198,0
2010-07-27,24.78,24.78,23.956,24.325,2110093,0
2010-07-28,24.654,24.78,24.091,24.392,2222032,0
2010-07-29,24.654,24.934,23.916,24.412,1636194,0
2010-07-30,24.015,24.596,23.878,24.499,1611970,0
2010-08-02,25.014,25.381,24.905,25.247,1714126,0
2010-08-03,25.227,26.312,24.897,26.158,3195992,0
2010-08-04,26.1,27.06,26.1,26.856,3094921,0
2010-08-05,26.799,26.837,26.197,26.381,1831123,0
2010-08-06,25.972,26.321,25.683,26.264,2249855,0
2010-08-09,26.4,26.487,26.119,26.331,1149619,0
2010-08-10,25.75,26.331,25.683,26.148,1704857,0
2010-08-11,25.517,25.673,24.77,24.964,1364368,0
2010-08-12,24.479,24.984,24.363,24.76,1375235,0
2010-08-13,24.635,25.187,24.635,24.984,1511613,0
2010-08-16,24.819,25.787,24.616,25.787,1967405,0
2010-08-17,26.168,26.294,25.653,25.692,1754639,0
2010-08-18,25.634,25.663,24.915,25.469,2180652,0
2010-08-19,25.274,25.692,24.635,24.964,2111532,0
2010-08-20,24.78,24.79,24.111,24.45,1461323,0
2010-08-23,24.625,24.878,24.382,24.829,1848326,0
2010-08-24,24.325,25.129,24.179,24.829,2051194,0
2010-08-25,24.625,24.645,23.946,24.266,2099334,0
2010-08-26,24.412,24.586,23.665,23.792,1824412,0
2010-08-27,23.996,24.868,23.626,24.829,1628587,0
2010-08-30,24.75,25.324,24.508,25.004,2208270,0
2010-08-31,24.868,25.237,24.713,24.934,2159990,0
2010-09-01,26.09,27.535,26.04,27.175,4593658,0
2010-09-02,27.243,27.496,26.478,27.223,2932389,0
2010-09-03,27.419,27.825,27.138,27.544,1946709,0
2010-09-07,27.352,27.525,27.02,27.342,2501851,0
2010-09-08,27.409,28,27.342,27.806,2177541,0
2010-09-09,28.389,28.495,27.661,28.096,1681947,0
2010-09-10,28.214,28.883,28.136,28.698,2260717,0
2010-09-13,28.999,29.551,28.95,29.223,3019104,0
2010-09-14,29.203,29.299,28.669,28.796,1903979,0
2010-09-15,29.124,29.631,28.912,29.194,2823023,0
2010-09-16,29.124,29.194,28.611,28.698,2150449,0
2010-09-17,28.659,28.999,28.563,28.698,2188762,0
2010-09-20,29.009,30.056,28.369,29.968,2775640,0
2010-09-21,29.891,30.221,29.621,29.959,2099252,0
2010-09-22,29.921,30.299,28.825,29.124,2937497,0
2010-09-23,28.728,28.912,28.416,28.649,2477103,0
2010-09-24,29.096,29.232,28.649,28.892,2486459,0
2010-09-27,29.096,29.29,28.544,28.573,1755749,0
2010-09-28,28.534,28.941,28.176,28.863,1803683,0
2010-09-29,28.669,29.959,28.63,29.435,2127718,0
2010-09-30,29.494,29.621,28.63,29.445,3484693,0
2010-10-01,29.959,30.319,29.465,30.086,3734460,0
2010-10-04,29.921,30.017,28.96,29.174,2880914,0
2010-10-05,29.631,30.57,29.541,30.309,2959081,0
2010-10-06,30.375,30.831,30.231,30.648,2813033,0
2010-10-07,30.949,31.028,30.125,30.523,2459803,0
2010-10-08,30.348,31.356,30.241,30.988,2092838,0
2010-10-11,31.162,31.317,30.638,30.949,1720472,0
2010-10-12,30.736,31.112,30.289,30.88,2640691,0
2010-10-13,31.152,31.269,30.764,30.831,2340833,0
2010-10-14,30.813,31.394,30.503,31.385,2846956,0
2010-10-15,31.598,32.064,30.998,32.044,3495617,0
2010-10-18,32.005,32.481,31.666,31.724,3002592,0
2010-10-19,31.064,31.56,30.716,30.969,2982650,0
2010-10-20,31.112,31.443,30.794,31.231,3850627,0
2010-10-21,31.394,32.345,30.998,31.191,3332348,0
2010-10-22,31.307,31.413,30.774,31.269,1763519,0
2010-10-25,31.638,31.975,31.278,31.628,2181427,0
2010-10-26,31.366,31.821,30.969,31.695,2169967,0
2010-10-27,31.423,31.52,30.813,31.394,1566378,0
2010-10-28,31.55,31.772,30.969,31.259,1918377,0
2010-10-29,31.064,32.2,31.045,31.91,2279617,0
2010-11-01,32.287,32.432,31.715,31.851,1471463,0
2010-11-02,31.937,32.084,29.668,30.648,6478201,0
2010-11-03,30.589,30.589,29.378,30.106,4490966,0
2010-11-04,30.513,31.385,30.356,31.298,3526506,0
2010-11-05,31.269,31.366,30.929,31.211,2894743,0
2010-11-08,31.055,31.695,31.055,31.589,1676762,0
2010-11-09,31.782,31.851,30.279,30.415,3383661,0
2010-11-10,30.513,31.045,30.125,30.929,2732347,0
2010-11-11,30.57,31.278,30.57,31.102,2220686,0
2010-11-12,30.736,30.774,30.056,30.125,2719016,0
2010-11-15,30.454,30.551,29.659,29.775,2530033,0
2010-11-16,28.979,29.203,28.349,28.825,3494689,0
2010-11-17,28.776,29.484,28.583,29.261,4679728,0
2010-11-18,29.716,30.598,29.512,30.454,4161369,0
2010-11-19,30.279,30.919,30.056,30.638,2573634,0
2010-11-22,30.454,30.648,29.939,30.523,2399520,0
2010-11-23,29.968,29.968,29.134,29.561,1935071,0
2010-11-24,29.775,30.339,29.561,30.116,1711543,0
2010-11-26,29.649,29.775,29.174,29.407,1132346,0
2010-11-29,29.611,30.027,29.174,29.834,3056664,0
2010-11-30,29.251,29.697,28.883,29.241,4925885,0
2010-12-01,29.901,30.221,29.707,30.125,2792179,0
2010-12-02,30.813,31.152,30.454,31.064,3068176,0
2010-12-03,30.861,31.298,30.831,31.231,1980284,0
2010-12-06,31.102,31.181,30.841,31.064,1867973,0
2010-12-07,31.57,31.715,30.551,30.687,1531640,0
2010-12-08,30.745,30.889,30.269,30.764,1971140,0
2010-12-09,30.978,31.891,30.589,31.762,3996283,0
2010-12-10,31.861,32.724,31.743,32.587,3188456,0
2010-12-13,32.839,33.266,32.374,32.567,3576802,0
2010-12-14,32.664,33.16,32.374,32.539,2239211,0
2010-12-15,32.384,32.848,32.257,32.51,2370846,0
2010-12-16,32.637,32.839,31.901,32.773,2018412,0
2010-12-17,32.82,33.373,32.783,33.353,2859542,0
2010-12-20,34.285,34.285,33.237,33.791,2345661,0
2010-12-21,34.014,34.323,33.781,33.859,1602604,0
2010-12-22,33.596,33.606,32.858,33.247,2490607,0
2010-12-23,33.188,33.702,33.102,33.596,1510774,0
2010-12-27,33.353,33.558,32.839,32.995,1440718,0
2010-12-28,33.102,33.208,32.839,33.063,1143068,0
2010-12-29,33.178,33.925,33.092,33.771,1145926,0
2010-12-30,33.702,33.965,33.568,33.732,1060338,0
2010-12-31,33.712,34.024,33.578,33.859,936621,0
2011-01-03,34.314,34.314,33.16,33.169,1501098,0
2011-01-04,33.296,33.412,32.064,32.2,3301123,0
2011-01-05,31.891,32.491,31.511,32.452,2596472,0
2011-01-06,32.442,32.442,31.608,31.871,1839320,0
2011-01-07,31.861,32.296,31.666,32.22,2607857,0
2011-01-10,32.054,32.567,31.52,32.404,2404359,0
2011-01-11,32.627,33.46,32.424,33.412,2183808,0
2011-01-12,33.771,34.1,33.336,33.645,1574170,0
2011-01-13,33.606,33.915,33.499,33.8,1709601,0
2011-01-14,33.683,34.333,33.412,34.189,1992270,0
2011-01-18,34.061,34.109,33.489,33.751,2253590,0
2011-01-19,33.791,33.869,32.995,33.063,1268027,0
2011-01-20,32.801,32.83,32.094,32.501,2823121,0
2011-01-21,32.848,32.937,32.123,32.481,2092555,0
2011-01-24,32.306,32.655,31.647,32.104,1793776,0
2011-01-25,31.92,32.123,31.269,32.084,1934588,0
2011-01-26,32.247,33.859,32.191,33.741,2332034,0
2011-01-27,33.829,34.159,33.635,33.925,1643821,0
2011-01-28,33.925,34.005,33.218,33.276,1911791,0
2011-01-31,33.402,33.849,33.131,33.247,3353474,0
2011-02-01,33.548,34.071,33.45,34.005,3350460,0
2011-02-02,33.995,35.546,33.741,35.158,4366781,0
2011-02-03,35.032,35.789,34.517,35.7,2558145,0
2011-02-04,35.799,35.884,35.06,35.477,2287724,0
2011-02-07,36.787,37.826,36.514,36.632,6527566,0
2011-02-08,36.554,36.593,35.943,36.38,2451896,0
2011-02-09,36.185,37.359,35.963,36.514,4017645,0
2011-02-10,36.137,37.02,36.089,36.884,3516099,0
2011-02-11,36.787,37.077,36.497,36.864,2441576,0
2011-02-14,36.904,37.989,36.855,37.932,3349545,0
2011-02-15,37.786,37.835,36.737,37.311,2789521,0
2011-02-16,37.466,38.029,37.263,37.592,2071311,0
2011-02-17,37.515,39.037,37.515,38.901,2517584,0
2011-02-18,38.786,38.94,38.184,38.503,1646452,0
2011-02-22,38.562,39.416,37.806,38.398,3076673,0
2011-02-23,38.533,39.241,38.299,38.503,2520649,0
2011-02-24,38.669,39.047,38.223,38.63,3699290,0
2011-02-25,41.287,41.917,39.88,41.172,6675638,0
2011-02-28,39.814,41.472,38.863,41.385,5299420,0
2011-03-01,41.51,41.704,40.424,40.482,3467260,0
2011-03-02,40.472,41.675,40.366,41.414,4145213,0
2011-03-03,41.675,41.966,41.267,41.472,3391849,0
2011-03-04,41.646,42.015,41.248,41.608,3836752,0
2011-03-07,41.675,41.754,40.308,40.394,2869401,0
2011-03-08,40.852,40.852,39.804,40.211,1728349,0
2011-03-09,40.094,40.676,40.028,40.103,1527800,0
2011-03-10,39.348,39.494,38.378,38.66,2491677,0
2011-03-11,37.932,39.89,37.922,39.658,1800422,0
2011-03-14,39.357,39.969,38.96,39.87,1525977,0
2011-03-15,38.417,39.735,38.039,39.328,2190537,0
2011-03-16,39.29,39.609,37.96,38.427,1945533,0
2011-03-17,39.144,40.502,38.911,40.259,2652335,0
2011-03-18,40.357,40.792,39.125,39.211,3055537,0
2011-03-21,40.064,41.142,40.036,41.103,900129,0
2011-03-22,41.404,41.404,40.56,40.909,1713128,0
2011-03-23,40.753,40.919,39.979,40.123,1796762,0
2011-03-24,40.444,40.472,39.638,40.462,1816506,0
2011-03-25,40.492,40.492,39.221,40.103,3391379,0
2011-03-28,40.133,40.648,39.755,40.064,1683875,0
2011-03-29,39.93,42.247,39.765,42.149,3727814,0
2011-03-30,42.383,42.48,41.172,41.598,2694305,0
2011-03-31,41.608,43.48,41.608,42.849,4041667,0
2011-04-01,43.217,43.48,42.733,42.859,1813100,0
2011-04-04,42.849,43.13,42.383,42.617,1744066,0
2011-04-05,42.413,42.877,42.122,42.636,2000005,0
2011-04-06,43.343,43.411,41.345,41.501,1666641,0
2011-04-07,41.424,41.801,41.045,41.248,1147141,0
2011-04-08,41.675,42.083,40.947,41.277,1239900,0
2011-04-11,40.551,41.045,39.87,40.009,1869432,0
2011-04-12,39.638,39.735,38.582,39.406,2659882,0
2011-04-13,39.814,40.182,39.152,39.494,1881372,0
2011-04-14,39.231,39.677,38.97,39.561,2091605,0
2011-04-15,39.366,39.727,38.95,39.503,2045634,0
2011-04-18,38.988,39.067,38.319,38.716,2132535,0
2011-04-19,38.766,40.019,38.65,39.969,1829964,0
2011-04-20,40.743,40.832,40.347,40.773,1589297,0
2011-04-21,40.872,41.142,40.394,40.938,1020343,0
2011-04-25,40.938,41.113,40.211,40.551,893303,0
2011-04-26,40.802,40.802,40.328,40.444,1209709,0
2011-04-27,40.638,40.638,39.135,39.648,1639054,0
2011-04-28,39.464,40.482,39.135,39.717,1469079,0
2011-04-29,39.619,40.492,39.619,40.444,964832,0
2011-05-02,40.589,40.938,38.911,39.31,1770192,0
2011-05-03,37.835,39.221,37.397,37.544,4015791,0
2011-05-04,38.552,38.756,36.662,36.777,4148774,0
2011-05-05,36.294,37.506,35.769,36.457,2842084,0
2011-05-06,36.923,37.893,36.157,36.487,2418256,0
2011-05-09,36.757,37.379,36.662,37.011,1696321,0
2011-05-10,36.933,37.659,36.682,37.417,1608199,0
2011-05-11,37.214,37.397,36.128,36.36,2977752,0
2011-05-12,36.254,37.214,35.71,36.747,2641774,0
2011-05-13,36.797,37.233,36.37,36.894,3654045,0
2011-05-16,38.029,38.795,36.662,36.815,4813142,0
2011-05-17,36.642,37.117,35.933,36.593,2779074,0
2011-05-18,36.729,38.309,36.729,38.262,2847264,0
2011-05-19,38.309,38.552,37.554,38.077,2133122,0
2011-05-20,37.932,38.776,37.331,38.165,2589555,0
2011-05-23,37.417,37.417,36.737,37.117,1893290,0
2011-05-24,37.456,38.319,37.273,37.679,2872452,0
2011-05-25,37.535,39.007,37.427,38.824,2697018,0
2011-05-26,38.66,39.26,38.446,38.766,2332414,0
2011-05-27,38.95,39.162,38.194,38.533,1384030,0
2011-05-31,39.125,39.241,38.067,38.455,2391279,0
2011-06-01,38.299,38.542,36.884,37.002,2865680,0
2011-06-02,37.047,37.506,36.632,37.427,3016209,0
2011-06-03,36.767,37.699,36.652,37.282,1556899,0
2011-06-06,37.224,37.397,35.7,35.856,2013091,0
2011-06-07,36.157,36.642,35.808,35.933,1862161,0
2011-06-08,35.884,36.165,35.342,35.477,2106168,0
2011-06-09,35.73,36.593,35.458,36.487,2791472,0
2011-06-10,36.194,36.214,35.487,35.507,2239412,0
2011-06-13,35.565,35.624,34.352,34.973,1639964,0
2011-06-14,35.381,36.137,35.293,35.856,1912097,0
2011-06-15,35.43,36.089,34.944,34.964,2542903,0
2011-06-16,35.08,35.633,34.673,35.332,2898776,0
2011-06-17,35.68,35.72,35.041,35.188,1693742,0
2011-06-20,34.973,35.283,34.546,34.877,1303460,0
2011-06-21,35.188,36.001,34.992,35.923,1819037,0
2011-06-22,35.72,36.682,35.624,36.041,1442509,0
2011-06-23,35.322,35.893,34.362,35.818,2960919,0
2011-06-24,35.779,35.847,34.818,34.838,2140730,0
2011-06-27,34.683,35.293,34.615,35.002,1883259,0
2011-06-28,36.194,36.524,35.856,36.429,2045771,0
2011-06-29,36.554,37.291,36.128,36.904,2044043,0
2011-06-30,37.107,37.689,36.972,37.64,1422140,0
2011-07-01,37.436,38.067,37.011,37.979,1616661,0
2011-07-05,37.999,38.484,37.669,38.174,1585442,0
2011-07-06,37.96,38.029,37.224,37.729,1567272,0
2011-07-07,38.262,38.299,37.379,37.649,1987670,0
2011-07-08,37.047,37.476,36.807,37.311,1595901,0
2011-07-11,36.662,36.884,35.847,35.923,1951009,0
2011-07-12,35.69,36.119,35.245,35.255,3465435,0
2011-07-13,35.604,36.244,35.507,35.73,2983987,0
2011-07-14,35.973,36.099,35.303,35.477,2526825,0
2011-07-15,35.799,35.991,35.351,35.963,2544656,0
2011-07-18,35.69,35.884,35.188,35.595,2500216,0
2011-07-19,35.963,36.72,35.953,36.429,2540288,0
2011-07-20,36.72,37.969,36.564,37.282,4390803,0
2011-07-21,37.515,37.786,37.087,37.359,2182762,0
2011-07-22,37.446,37.506,36.982,37.407,2094202,0
2011-07-25,37.02,37.756,36.972,37.564,2249849,0
2011-07-26,37.611,39.182,37.592,38.503,3824069,0
2011-07-27,38.165,38.194,37.359,37.525,2461245,0
2011-07-28,37.535,38.776,37.535,37.951,3134962,0
2011-07-29,37.397,38.289,37.107,37.989,2366664,0
2011-08-01,38.66,39.007,37.175,37.845,3202721,0
2011-08-02,37.389,39.532,37.349,37.611,5340194,0
2011-08-03,38.436,38.436,36.409,37.301,3587212,0
2011-08-04,36.506,36.544,33.373,33.412,5308572,0
2011-08-05,34.071,34.713,31.181,32.907,6662207,0
2011-08-08,32.132,32.247,29.561,29.611,6852031,0
2011-08-09,30.309,32.539,29.551,32.471,6427381,0
2011-08-10,31.502,32.364,30.998,31.152,6967393,0
2011-08-11,31.453,33.655,30.88,33.15,3841049,0
2011-08-12,33.674,33.674,32.868,33.208,2646728,0
2011-08-15,33.645,34.887,33.645,34.595,2079750,0
2011-08-16,34.024,34.362,33.122,33.373,2638388,0
2011-08-17,33.732,34.179,33.034,33.422,2690524,0
2011-08-18,32.171,32.181,30.978,31.58,5049328,0
2011-08-19,30.978,32.296,30.889,31.008,3541635,0
2011-08-22,31.881,31.937,30.598,30.755,2776380,0
2011-08-23,30.969,31.638,30.532,31.608,2713217,0
2011-08-24,31.56,31.881,30.949,31.482,2540328,0
2011-08-25,31.608,31.995,30.299,30.871,4674216,0
2011-08-26,30.57,32.424,30.454,32.191,3373635,0
2011-08-29,32.927,33.819,32.704,33.791,2300045,0
2011-08-30,33.791,35.022,33.548,34.798,3294228,0
2011-08-31,35.226,36.214,34.741,34.982,4282879,0
2011-09-01,34.935,35.42,34.546,34.982,2258605,0
2011-09-02,34.139,34.139,33.218,33.392,2195447,0
2011-09-06,32.034,33.131,31.743,33.082,2038915,0
2011-09-07,34.051,35.537,33.839,35.283,2688406,0
2011-09-08,34.944,35.789,34.546,34.857,1926317,0
2011-09-09,34.295,34.778,33.568,33.829,2860567,0
2011-09-12,33.063,34.034,32.82,33.829,1665153,0
2011-09-13,33.995,34.673,33.054,34.517,2947557,0
2011-09-14,34.751,36.224,34.109,35.69,3184549,0
2011-09-15,36.224,36.457,35.7,36.429,2331488,0
2011-09-16,36.711,37.166,36.089,36.825,3223931,0
2011-09-19,35.903,36.506,35.274,36.194,1736156,0
2011-09-20,36.477,36.797,35.168,35.178,2141466,0
2011-09-21,35.226,35.837,34.159,34.169,2173821,0
2011-09-22,32.704,32.801,30.889,31.589,3840614,0
2011-09-23,31.55,31.966,30.697,31.102,3737643,0
2011-09-26,31.433,32.384,30.299,32.354,2221341,0
2011-09-27,33.373,33.8,32.336,32.587,2508640,0
2011-09-28,32.811,33.402,31.221,31.307,3445415,0
2011-09-29,32.424,32.567,29.988,30.889,4803245,0
2011-09-30,30.221,30.638,29.271,29.28,4590939,0
2011-10-03,28.786,29.834,28.204,28.28,3933124,0
2011-10-04,27.661,29.223,27.283,29.144,4788740,0
2011-10-05,29.271,29.735,28.611,29.621,3925896,0
2011-10-06,29.532,31.028,29.057,30.541,3937602,0
2011-10-07,30.784,30.851,29.474,30.066,3840737,0
2011-10-10,30.909,31.901,30.909,31.705,2281800,0
2011-10-11,31.327,32.181,31.24,31.715,2175843,0
2011-10-12,31.966,32.82,31.881,32.014,2931246,0
2011-10-13,31.753,31.782,30.706,31.57,2474187,0
2011-10-14,31.985,32.724,31.55,32.617,2377881,0
2011-10-17,32.384,32.617,31.792,31.901,2382673,0
2011-10-18,31.91,32.995,31.298,32.674,2985650,0
2011-10-19,32.267,32.967,31.881,32.064,3827110,0
2011-10-20,32.296,32.704,31.453,32.364,3500424,0
2011-10-21,32.878,33.741,32.141,32.664,3210853,0
2011-10-24,32.995,34.382,32.868,34.342,2493284,0
2011-10-25,34.285,34.421,33.169,33.276,2474686,0
2011-10-26,33.965,34.005,32.287,33.741,3632768,0
2011-10-27,34.798,35.449,34.051,35.07,4264229,0
2011-10-28,34.973,35.604,34.479,35.487,3076828,0
2011-10-31,34.973,35.06,33.441,33.45,2888480,0
2011-11-01,31.91,32.414,30.851,31.037,6595324,0
2011-11-02,31.762,32.52,31.346,32.191,3666970,0
2011-11-03,32.587,34.605,32.141,34.47,5423010,0
2011-11-04,34.159,34.818,33.945,34.556,3180919,0
2011-11-07,34.508,35.022,33.363,33.935,2827942,0
2011-11-08,34.179,34.732,33.587,34.634,2960066,0
2011-11-09,33.578,34.295,32.995,33.122,2839083,0
2011-11-10,33.761,34.382,33.044,33.771,2170446,0
2011-11-11,34.305,34.867,34.179,34.517,1483960,0
2011-11-14,34.285,34.479,33.412,33.761,1729552,0
2011-11-15,33.548,34.44,33.45,34.285,1648741,0
2011-11-16,34.014,34.982,33.829,33.915,2233119,0
2011-11-17,33.761,33.945,31.966,32.21,2597462,0
2011-11-18,32.558,32.754,31.861,32.345,2020602,0
2011-11-21,31.715,31.929,31.094,31.705,2347863,0
2011-11-22,31.589,32.074,31.181,31.802,2237496,0
2011-11-23,31.162,31.376,30.385,30.385,2126419,0
2011-11-25,30.201,30.959,30.201,30.348,1020803,0
2011-11-28,31.53,31.705,31.028,31.492,2711030,0
2011-11-29,31.598,32.228,31.337,31.54,1767689,0
2011-11-30,33.034,33.626,32.354,32.888,3282422,0
2011-12-01,32.763,33.122,32.005,32.316,2409328,0
2011-12-02,32.801,32.917,32.104,32.247,1520125,0
2011-12-05,32.957,33.286,32.617,32.976,1755653,0
2011-12-06,32.937,33.131,32.414,32.773,1270402,0
2011-12-07,32.617,32.617,31.811,32.247,1677602,0
2011-12-08,32.084,32.237,30.697,30.821,2120621,0
2011-12-09,30.959,31.666,30.919,31.54,1622859,0
2011-12-12,30.988,31.074,30.153,30.57,1901163,0
2011-12-13,30.794,31.433,30.086,30.241,2171105,0
2011-12-14,29.891,30.172,29.077,29.29,2956940,0
2011-12-15,29.755,29.755,28.806,28.883,2200183,0
2011-12-16,29.116,29.299,28.63,28.969,2169582,0
2011-12-19,29.028,29.184,28.166,28.243,1570721,0
2011-12-20,28.902,29.93,28.902,29.707,1899271,0
2011-12-21,29.765,30.153,29.106,30.047,1527839,0
2011-12-22,30.162,30.513,29.998,30.444,1150928,0
2011-12-23,30.503,30.889,30.415,30.755,856637,0
2011-12-27,30.648,30.889,30.473,30.618,858457,0
2011-12-28,30.618,30.697,29.852,29.949,1241449,0
2011-12-29,29.988,30.251,29.843,30.086,1133233,0
2011-12-30,29.805,30.027,29.407,29.417,1769088,0
2012-01-03,30.279,31.231,30.017,31.037,2172406,0
2012-01-04,30.909,31.162,30.551,30.861,1480113,0
2012-01-05,30.628,30.628,29.911,30.211,1750281,0
2012-01-06,30.289,30.658,29.93,30.309,1336842,0
2012-01-09,30.425,30.745,30.172,30.251,1323804,0
2012-01-10,30.745,30.949,30.58,30.821,1426069,0
2012-01-11,30.57,30.764,30.454,30.598,1619429,0
2012-01-12,30.493,30.969,30.251,30.851,1951739,0
2012-01-13,30.56,31.055,29.852,30.319,2200062,0
2012-01-17,30.939,32.181,30.726,32.104,3053558,0
2012-01-18,32.113,34.043,32.104,33.732,3148719,0
2012-01-19,33.81,34.091,33.353,33.635,1669088,0
2012-01-20,33.655,34.034,33.188,33.509,1650566,0
2012-01-23,33.606,34.034,33.402,33.81,1441968,0
2012-01-24,33.402,33.791,33.15,33.519,1435251,0
2012-01-25,33.479,34.45,33.044,34.372,1740484,0
2012-01-26,34.625,35.158,33.626,33.771,1827224,0
2012-01-27,33.722,34.295,33.596,34.061,1192265,0
2012-01-30,33.578,33.635,32.704,33.122,1827434,0
2012-01-31,33.489,33.8,32.744,32.986,2006005,0
2012-02-01,33.422,34.382,33.063,34.149,2615505,0
2012-02-02,34.119,36.214,34.119,35.652,4340277,0
2012-02-03,36.409,36.574,35.42,35.507,3115132,0
2012-02-06,35.148,35.75,35.012,35.624,1304553,0
2012-02-07,35.517,35.585,34.723,35.497,1837968,0
2012-02-08,35.537,36.165,35.381,35.837,1566093,0
2012-02-09,35.933,35.943,35.264,35.449,1672708,0
2012-02-10,34.954,35.963,34.857,35.943,1934532,0
2012-02-13,36.332,36.845,36.302,36.815,2317583,0
2012-02-14,36.652,36.894,36.274,36.584,2107997,0
2012-02-15,36.642,36.747,35.837,35.991,1365374,0
2012-02-16,36.011,36.204,35.527,35.837,2986219,0
2012-02-17,36.652,36.747,35.808,36.147,2105415,0
2012-02-21,36.487,36.992,36.37,36.564,1616041,0
2012-02-22,36.514,37.719,36.514,37.214,2892911,0
2012-02-23,37.166,37.466,36.884,37.311,1651340,0
2012-02-24,37.506,37.796,37.427,37.611,1701055,0
2012-02-27,37.243,38.213,36.904,37.369,3684233,0
2012-02-28,36.864,37.002,34.615,35.148,8363944,0
2012-02-29,35.467,36.109,35.05,35.76,6683115,0
2012-03-01,35.828,36.322,35.371,35.497,2679972,0
2012-03-02,35.546,35.923,34.673,34.857,1806677,0
2012-03-05,34.723,34.723,34.119,34.47,2422760,0
2012-03-06,33.722,33.839,33.422,33.81,1747329,0
2012-03-07,34.034,34.768,33.761,34.421,2406594,0
2012-03-08,34.703,35.206,34.276,34.954,2266915,0
2012-03-09,35.032,35.575,34.411,34.508,2298412,0
2012-03-12,34.508,34.575,33.655,34.149,1894934,0
2012-03-13,34.372,35.206,33.975,35.139,2055599,0
2012-03-14,35.07,35.507,34.585,34.847,2079247,0
2012-03-15,34.808,35.274,34.47,34.808,2014649,0
2012-03-16,34.982,36.031,34.982,35.913,2613392,0
2012-03-19,35.449,35.642,34.935,35.458,2252376,0
2012-03-20,35.109,35.109,33.965,34.314,2196275,0
2012-03-21,34.226,34.276,33.276,33.306,3078087,0
2012-03-22,32.888,33.004,32.104,32.414,2753114,0
2012-03-23,32.424,32.811,32.2,32.51,2782201,0
2012-03-26,32.897,32.927,31.871,32.345,4261029,0
2012-03-27,31.985,32.306,31.278,31.821,4616291,0
2012-03-28,31.724,31.851,31.191,31.56,2677646,0
2012-03-29,31.172,31.985,31.055,31.598,2982935,0
2012-03-30,31.792,32.306,31.356,31.937,2299324,0
2012-04-02,31.762,32.394,31.638,32.034,2616821,0
2012-04-03,31.929,32.044,31.211,31.657,3448324,0
2012-04-04,31.152,31.891,30.959,31.762,3441845,0
2012-04-05,31.58,32.645,31.53,31.851,2451793,0
2012-04-09,31.102,31.871,30.988,31.24,1936102,0
2012-04-10,31.172,31.201,30.125,30.348,3898045,0
2012-04-11,30.794,30.988,29.911,30.066,4666284,0
2012-04-12,31.327,33.112,30.929,32.967,8348867,0
2012-04-13,32.587,32.655,31.715,32.064,3431493,0
2012-04-16,32.22,32.501,31.337,31.423,3140188,0
2012-04-17,31.782,32.267,31.608,31.985,2542736,0
2012-04-18,31.821,32.462,31.52,31.871,2088883,0
2012-04-19,31.841,32.763,31.782,32.52,2500024,0
2012-04-20,32.82,33.47,32.52,32.607,2813876,0
2012-04-23,31.929,32.384,31.511,32.277,1618653,0
2012-04-24,32.394,32.724,32.024,32.364,1020057,0
2012-04-25,32.734,33.063,32.404,32.976,1519944,0
2012-04-26,32.868,33.761,32.607,33.558,1882008,0
2012-04-27,33.674,33.751,33.286,33.635,1230302,0
2012-04-30,33.528,33.945,33.412,33.489,2101890,0
2012-05-01,33.664,33.8,33.131,33.489,3790218,0
2012-05-02,34.051,35.129,33.509,33.985,4108645,0
2012-05-03,34.1,34.751,33.925,34.043,2719100,0
2012-05-04,33.664,33.791,32.22,32.374,2316166,0
2012-05-07,32.257,32.287,31.385,31.743,2230968,0
2012-05-08,31.404,31.404,30.56,31.337,3192158,0
2012-05-09,30.784,31.307,30.415,31.008,1997060,0
2012-05-10,31.423,31.666,31.102,31.278,1802048,0
2012-05-11,31.028,31.472,30.668,30.774,1883958,0
2012-05-14,30.241,30.425,29.911,30.017,2698778,0
2012-05-15,30.116,30.473,29.338,29.484,2693389,0
2012-05-16,30.279,30.589,29.494,29.522,4125968,0
2012-05-17,29.64,29.978,29.144,29.541,1882449,0
2012-05-18,29.611,30.162,29.184,29.28,2381014,0
2012-05-21,29.358,30.201,29.213,30.143,1911437,0
2012-05-22,29.939,30.56,29.64,29.891,2541568,0
2012-05-23,29.435,30.851,29.251,30.813,2741173,0
2012-05-24,30.813,30.939,30.056,30.532,2416725,0
2012-05-25,30.503,30.998,30.435,30.831,1293421,0
2012-05-29,31.152,31.686,30.899,31.58,1958553,0
2012-05-30,31.037,31.055,29.29,29.631,3423124,0
2012-05-31,29.271,29.64,28.253,29.096,3739012,0
2012-06-01,28.262,29.048,28.116,28.601,2737097,0
2012-06-04,28.815,28.815,27.796,28.524,3595265,0
2012-06-05,28.495,29.852,28.416,29.601,3523680,0
2012-06-06,29.921,30.435,29.697,30.425,2698346,0
2012-06-07,31.084,31.221,30.135,30.339,2172387,0
2012-06-08,30.106,30.513,29.745,30.385,1907290,0
2012-06-11,30.726,30.889,29.474,29.512,2277422,0
2012-06-12,29.716,30.096,29.338,30.056,1970273,0
2012-06-13,29.843,30.096,29.445,29.755,2875844,0
2012-06-14,29.755,30.598,29.678,30.415,2928578,0
2012-06-15,30.444,30.608,30.201,30.473,2528392,0
2012-06-18,30.201,30.201,29.687,29.921,1705660,0
2012-06-19,30.251,31.162,30.066,31.028,1473912,0
2012-06-20,31.112,31.346,30.444,30.697,1937657,0
2012-06-21,30.726,30.745,28.999,29.057,1548074,0
2012-06-22,29.251,29.318,28.698,29.144,2252148,0
2012-06-25,28.593,28.708,27.757,28.116,1969936,0
2012-06-26,28.066,28.776,27.923,28.554,2197777,0
2012-06-27,28.922,29.631,28.583,29.455,1021258,0
2012-06-28,29.203,29.998,29.124,29.978,1619949,0
2012-06-29,30.804,31.463,30.618,31.356,2384328,0
2012-07-02,31.269,31.772,31.112,31.724,2132923,0
2012-07-03,32.024,32.967,31.937,32.947,1170661,0
2012-07-05,32.694,32.957,32.123,32.51,1630511,0
2012-07-06,31.91,32.247,31.327,31.724,1677650,0
2012-07-09,31.618,32.374,31.307,32.354,1990132,0
2012-07-10,32.539,32.587,31.346,31.792,1617537,0
2012-07-11,31.985,33.14,31.861,32.927,2019444,0
2012-07-12,32.296,33.082,31.946,32.839,1628365,0
2012-07-13,32.967,33.693,32.967,33.383,1426308,0
2012-07-16,33.247,33.528,33.054,33.14,2025737,0
2012-07-17,33.45,33.558,32.684,33.092,2400860,0
2012-07-18,32.927,33.664,32.694,33.568,1827544,0
2012-07-19,33.859,34.372,33.839,34.051,1609604,0
2012-07-20,33.945,34.276,33.683,34.119,1487099,0
2012-07-23,33.432,33.849,33.276,33.519,1776783,0
2012-07-24,33.587,33.674,32.296,32.694,1552111,0
2012-07-25,32.967,33.122,32.277,32.995,1499536,0
2012-07-26,33.683,33.945,33.112,33.655,1704023,0
2012-07-27,34.034,35.012,33.985,34.713,1941251,0
2012-07-30,34.605,35.264,34.392,35.245,2308225,0
2012-07-31,35.188,35.411,34.071,34.071,3457972,0
2012-08-01,34.169,34.887,33.878,34.625,2336247,0
2012-08-02,33.887,34.43,32.848,33.791,2467323,0
2012-08-03,33.674,34.499,33.054,34.051,1927310,0
2012-08-06,34.285,34.808,33.965,33.985,1946883,0
2012-08-07,34.226,34.954,34.169,34.217,1540626,0
2012-08-08,33.995,34.382,33.955,34.352,1242469,0
2012-08-09,34.362,34.877,34.149,34.625,820031,0
2012-08-10,34.362,34.713,34.179,34.643,1135516,0
2012-08-13,34.479,34.634,34.179,34.333,767128,0
2012-08-14,34.615,34.741,33.945,34.1,936520,0
2012-08-15,34.109,34.643,33.702,34.546,1177361,0
2012-08-16,34.556,35.119,34.45,34.788,1119553,0
2012-08-17,34.867,35.09,34.751,34.828,966243,0
2012-08-20,34.838,34.964,34.575,34.768,738650,0
2012-08-21,34.917,35.139,34.352,34.508,860175,0
2012-08-22,34.46,34.917,34.285,34.838,886059,0
2012-08-23,34.759,35.012,34.411,34.527,912591,0
2012-08-24,34.44,34.838,34.1,34.759,715919,0
2012-08-27,34.798,34.954,34.421,34.44,549574,0
2012-08-28,34.382,34.47,33.945,34.217,872147,0
2012-08-29,34.508,34.615,34.005,34.246,1485249,0
2012-08-30,34.071,34.071,33.178,33.587,1467651,0
2012-08-31,33.945,34.236,33.626,34.119,1463759,0
2012-09-04,34.109,34.236,33.509,34.051,1618544,0
2012-09-05,34.1,34.43,33.975,34.189,1257035,0
2012-09-06,34.44,35.361,34.342,34.575,1919583,0
2012-09-07,34.634,35.342,34.575,35.05,1636896,0
2012-09-10,34.982,35.74,34.954,35.537,1989976,0
2012-09-11,35.624,36.737,35.595,36.194,2726294,0
2012-09-12,36.264,36.467,35.828,35.856,1541847,0
2012-09-13,35.913,36.36,35.351,35.973,1234756,0
2012-09-14,36.175,36.855,35.953,36.021,1553416,0
2012-09-17,35.837,36.185,35.178,35.283,1295225,0
2012-09-18,35.226,38.213,34.927,35.74,2594197,0
2012-09-19,35.73,35.847,34.741,34.887,1575491,0
2012-09-20,34.615,34.917,34.226,34.808,1277872,0
2012-09-21,35.351,35.71,34.847,34.973,1453348,0
2012-09-24,34.421,34.808,34.109,34.159,1517996,0
2012-09-25,34.372,34.372,33.538,33.548,1820614,0
2012-09-26,33.558,33.587,32.577,32.791,2413083,0
2012-09-27,33.004,33.178,32.587,33.122,1335019,0
2012-09-28,32.976,33.112,32.617,32.754,1046442,0
2012-10-01,32.967,33.044,32.432,32.501,1903329,0
2012-10-02,32.336,32.539,32.054,32.354,1678115,0
2012-10-03,32.384,32.432,31.511,31.715,1803315,0
2012-10-04,31.92,32.171,31.598,31.871,2232621,0
2012-10-05,31.657,31.901,31.337,31.618,2499128,0
2012-10-08,31.423,31.666,31.037,31.598,1112104,0
2012-10-09,31.638,31.985,31.404,31.792,1745650,0
2012-10-10,31.298,31.831,31.172,31.25,1487729,0
2012-10-11,31.638,31.743,31.259,31.55,1126175,0
2012-10-12,31.337,31.666,31.037,31.589,892571,0
2012-10-15,31.54,31.676,31.084,31.608,687068,0
2012-10-16,31.802,32.888,31.782,32.336,1220707,0
2012-10-17,32.354,32.868,32.336,32.791,845648,0
2012-10-18,32.694,33.578,32.414,33.558,2598671,0
2012-10-19,33.422,33.683,32.783,33.247,2148899,0
2012-10-22,33.227,33.237,32.754,32.976,1190849,0
2012-10-23,32.364,32.549,31.937,32.364,1164755,0
2012-10-24,32.491,32.655,31.647,31.724,1541498,0
2012-10-25,32.104,32.364,31.851,32.237,862775,0
2012-10-26,32.181,32.53,31.753,31.811,1201621,0
2012-10-31,32.2,32.2,30.076,30.755,3721801,0
2012-11-01,30.309,31.259,29.825,31.102,4569654,0
2012-11-02,31.52,32.014,31.25,31.433,3451087,0
2012-11-05,31.172,31.891,31.008,31.598,1570670,0
2012-11-06,31.638,31.881,31.56,31.705,1564674,0
2012-11-07,31.269,31.298,30.794,31.269,2740117,0
2012-11-08,31.269,31.443,30.329,30.56,1817670,0
2012-11-09,30.473,31.142,30.26,30.532,1003804,0
2012-11-12,30.523,30.861,30.425,30.697,994512,0
2012-11-13,30.356,31.084,30.309,30.58,1104344,0
2012-11-14,30.628,31.008,29.988,30.027,2224268,0
2012-11-15,29.988,30.638,29.834,30.366,2063411,0
2012-11-16,30.464,30.821,29.785,30.706,2317837,0
2012-11-19,31.112,31.772,31.028,31.772,1813454,0
2012-11-20,31.638,31.666,30.949,31.356,1727864,0
2012-11-21,31.394,31.53,31.102,31.269,989512,0
2012-11-23,31.502,31.92,31.327,31.92,386281,0
2012-11-26,31.608,31.91,31.132,31.172,2447483,0
2012-11-27,31.152,31.162,29.988,30.037,3381299,0
2012-11-28,29.735,30.096,29.144,30.047,2684636,0
2012-11-29,30.143,30.473,30.017,30.279,1389475,0
2012-11-30,30.289,30.804,29.988,30.774,1866887,0
2012-12-03,30.949,31.074,30.454,30.687,974375,0
2012-12-04,30.726,31.132,30.444,30.919,1032498,0
2012-12-05,31.201,32.074,31.172,31.482,2411581,0
2012-12-06,31.453,32.034,31.298,31.443,1039105,0
2012-12-07,31.53,32.024,31.482,31.715,1861531,0
2012-12-10,31.618,31.92,31.259,31.327,1037375,0
2012-12-11,31.472,31.608,31.112,31.201,1314075,0
2012-12-12,31.404,31.618,31.102,31.132,1076489,0
2012-12-13,31.037,31.112,30.523,30.764,743364,0
2012-12-14,30.58,30.774,30.415,30.523,875427,0
2012-12-17,30.618,30.794,30.309,30.493,1162039,0
2012-12-18,30.483,31.366,30.483,31.278,1423731,0
2012-12-19,31.307,31.715,31.102,31.413,1143774,0
2012-12-20,31.366,31.861,31.132,31.705,2728147,0
2012-12-21,31.288,31.472,30.988,31.142,1579327,0
2012-12-24,31.132,31.132,30.658,30.794,286332,0
2012-12-26,30.959,31.122,30.299,30.348,610706,0
2012-12-27,30.329,30.415,29.484,29.998,1166557,0
2012-12-28,29.775,29.785,29.348,29.561,620220,0
2012-12-31,29.522,30.366,29.378,30.329,1027561,0
2013-01-02,31.018,31.25,30.598,31.24,1321414,0
2013-01-03,31.162,32.664,31.008,32.432,3094489,0
2013-01-04,32.539,33.558,32.414,33.218,2502028,0
2013-01-07,32.754,33.102,32.704,32.773,1424377,0
2013-01-08,33.296,33.306,32.394,32.754,1499631,0
2013-01-09,32.567,32.839,32.336,32.734,909514,0
2013-01-10,32.967,33.606,32.839,33.578,1711184,0
2013-01-11,33.519,33.568,32.986,33.326,922782,0
2013-01-14,33.336,33.606,32.549,32.674,1381442,0
2013-01-15,32.587,32.947,32.51,32.754,846923,0
2013-01-16,32.627,32.763,32.51,32.617,1305074,0
2013-01-17,32.811,33.063,32.51,32.801,1365944,0
2013-01-18,33.102,33.392,32.577,33.178,1657685,0
2013-01-22,33.208,33.489,32.947,33.422,1288636,0
2013-01-23,33.353,33.548,32.957,33.47,1414436,0
2013-01-24,33.432,33.771,33.14,33.286,973250,0
2013-01-25,33.45,33.887,33.14,33.887,1509694,0
2013-01-28,33.849,34.179,33.626,33.955,1300930,0
2013-01-29,33.915,34.169,33.781,33.965,1570982,0
2013-01-30,34.014,34.314,33.499,33.859,1570897,0
2013-01-31,33.722,33.859,33.422,33.441,1281216,0
2013-02-01,33.829,34.226,33.46,34.051,1321391,0
2013-02-04,33.771,33.995,33.558,33.596,925255,0
2013-02-05,33.693,33.859,33.383,33.732,787389,0
2013-02-06,33.509,33.887,33.014,33.849,1315659,0
2013-02-07,33.906,34.323,33.596,33.925,1165135,0
2013-02-08,33.945,34.129,33.791,34.081,758996,0
2013-02-11,33.955,34.159,33.616,33.887,1138069,0
2013-02-12,34.051,34.314,33.906,34.091,919030,0
2013-02-13,34.129,34.527,34.091,34.508,569590,0
2013-02-14,34.382,35.43,34.236,35.206,1331266,0
2013-02-15,35.401,35.411,34.323,34.759,1981455,0
2013-02-19,34.944,35.74,34.944,35.546,1422967,0
2013-02-20,35.439,35.537,34.575,34.615,1336404,0
2013-02-21,34.43,34.575,33.383,33.935,1731491,0
2013-02-22,34.081,34.236,33.606,34.109,749495,0
2013-02-25,34.266,34.342,32.549,32.567,1895901,0
2013-02-26,32.734,33.169,32.345,32.967,1420096,0
2013-02-27,32.811,33.46,32.754,33.208,1555351,0
2013-02-28,33.286,33.781,32.664,33.548,1598786,0
2013-03-01,33.683,34.382,33.316,33.925,1824934,0
2013-03-04,33.965,33.965,33.004,33.479,1474165,0
2013-03-05,33.712,33.732,33.306,33.479,1053745,0
2013-03-06,33.587,33.626,33.014,33.336,962130,0
2013-03-07,33.392,33.722,33.345,33.383,841880,0
2013-03-08,33.519,33.732,33.326,33.528,1189260,0
2013-03-11,33.402,33.732,33.14,33.655,871978,0
2013-03-12,33.791,34.091,33.489,33.965,968079,0
2013-03-13,33.945,34.276,33.906,34.024,990339,0
2013-03-14,34.109,34.828,34.061,34.732,785334,0
2013-03-15,34.751,35.255,34.489,34.703,1746489,0
2013-03-18,34.109,34.295,33.839,33.945,1588208,0
2013-03-19,34.024,34.071,32.617,33.336,1865231,0
2013-03-20,33.616,33.839,33.14,33.781,1157892,0
2013-03-21,33.548,33.81,33.188,33.227,833288,0
2013-03-22,33.336,33.596,33.131,33.363,789709,0
2013-03-25,33.479,33.859,33.034,33.122,711455,0
2013-03-26,33.306,33.81,33.198,33.664,947634,0
2013-03-27,33.432,34.285,33.247,34.198,764754,0
2013-03-28,34.305,34.508,34.005,34.295,689222,0
2013-04-01,34.198,34.382,33.538,33.645,1074480,0
2013-04-02,33.693,33.829,32.577,32.83,1828979,0
2013-04-03,32.839,33.014,31.724,31.929,1346731,0
2013-04-04,31.901,32.336,31.608,32.064,878906,0
2013-04-05,31.54,32.257,31.356,32.228,1212592,0
2013-04-08,32.257,32.567,32.005,32.424,910072,0
2013-04-09,32.481,32.684,32.247,32.442,882133,0
2013-04-10,32.51,33.102,32.424,32.907,839002,0
2013-04-11,32.986,33.227,32.627,32.839,626279,0
2013-04-12,32.539,32.587,31.753,32.044,770387,0
2013-04-15,31.657,31.657,30.668,30.678,1573638,0
2013-04-16,30.978,31.376,30.493,31.337,1072471,0
2013-04-17,30.959,31.008,29.299,29.581,2377604,0
2013-04-18,29.805,30.668,29.318,30.339,1315981,0
2013-04-19,30.57,30.784,29.735,30.299,1061505,0
2013-04-22,30.366,30.755,29.939,30.464,945875,0
2013-04-23,30.523,30.608,30.037,30.589,1067833,0
2013-04-24,30.658,31.307,30.658,31.084,917865,0
2013-04-25,31.288,31.589,30.851,31.112,926280,0
2013-04-26,31.102,31.152,30.532,30.919,849766,0
2013-04-29,31.142,31.385,30.841,31.162,1063141,0
2013-04-30,31.132,31.58,30.726,31.55,990118,0
2013-05-01,30.473,31.453,29.687,31.25,1435694,0
2013-05-02,31.366,32.044,31.094,31.753,1009206,0
2013-05-03,32.839,33.402,32.471,33.102,1586998,0
2013-05-06,33.247,33.432,32.878,33.122,1076486,0
2013-05-07,33.257,33.606,32.848,33.392,923490,0
2013-05-08,33.316,33.655,33.112,33.626,1046911,0
2013-05-09,33.528,33.791,33.004,33.578,750127,0
2013-05-10,33.441,33.975,33.316,33.915,1131903,0
2013-05-13,33.732,33.915,33.306,33.46,822268,0
2013-05-14,33.46,34.071,33.286,33.839,1185417,0
2013-05-15,33.645,33.819,33.054,33.693,566872,0
2013-05-16,33.528,34.149,33.499,33.781,1170252,0
2013-05-17,34.256,34.964,34.043,34.625,1448675,0
2013-05-20,34.595,35.411,34.479,35.216,1675017,0
2013-05-21,35.293,35.313,34.314,34.362,2184485,0
2013-05-22,34.323,34.723,33.402,33.722,1439491,0
2013-05-23,32.957,33.791,32.957,33.722,756470,0
2013-05-24,33.412,33.558,33.024,33.46,660170,0
2013-05-28,33.985,33.995,33.363,33.635,748296,0
2013-05-29,33.422,33.568,33.15,33.373,827993,0
2013-05-30,33.306,33.489,32.986,33.276,674586,0
2013-05-31,33.082,33.122,32.228,32.237,1377914,0
2013-06-03,32.384,32.773,31.966,32.539,1394461,0
2013-06-04,32.491,32.957,32.084,32.326,1502064,0
2013-06-05,32.2,33.092,32.2,32.754,1974252,0
2013-06-06,32.783,32.976,32.247,32.52,1012296,0
2013-06-07,32.674,32.937,32.452,32.704,634368,0
2013-06-10,32.82,32.848,32.364,32.645,631567,0
2013-06-11,32.141,32.394,31.901,31.966,710537,0
2013-06-12,32.267,32.336,31.511,31.54,663933,0
2013-06-13,31.53,32.674,31.502,32.607,1233953,0
2013-06-14,32.645,32.839,32.287,32.432,594031,0
2013-06-17,32.627,33.296,32.567,32.947,694924,0
2013-06-18,32.995,33.528,32.967,33.276,621026,0
2013-06-19,33.306,33.519,32.878,32.897,809679,0
2013-06-20,32.432,33.247,32.247,32.801,2150454,0
2013-06-21,33.432,33.596,32.567,33.044,1811802,0
2013-06-24,32.567,32.878,31.502,32.247,1134255,0
2013-06-25,32.549,32.907,32.414,32.773,977009,0
2013-06-26,33.054,33.353,32.754,33.082,1262006,0
2013-06-27,33.392,33.587,33.044,33.16,1217940,0
2013-06-28,32.995,33.45,32.848,33.044,939680,0
2013-07-01,33.266,33.751,33.208,33.383,932644,0
2013-07-02,33.741,33.935,33.247,33.363,1221430,0
2013-07-03,33.15,33.198,32.839,33.082,486235,0
2013-07-05,33.306,33.702,33.188,33.587,503511,0
2013-07-08,33.915,34.517,33.915,34.014,1098637,0
2013-07-09,34.179,34.372,34.034,34.149,853792,0
2013-07-10,34.1,34.333,33.8,33.925,839752,0
2013-07-11,34.333,34.411,33.616,33.693,1015257,0
2013-07-12,33.722,34.159,33.606,34.1,1087670,0
2013-07-15,34.159,34.46,33.965,34.198,797998,0
2013-07-16,34.226,34.333,33.578,34.051,825639,0
2013-07-17,34.285,34.43,33.849,33.955,1240272,0
2013-07-18,34.119,34.585,34.119,34.333,1044320,0
2013-07-19,34.47,34.673,34.276,34.411,2289177,0
2013-07-22,34.537,34.973,34.392,34.653,816860,0
2013-07-23,34.788,34.887,34.179,34.625,1000952,0
2013-07-24,34.673,34.732,33.869,34.061,784012,0
2013-07-25,33.906,33.965,33.499,33.878,758489,0
2013-07-26,33.751,33.751,33.188,33.373,723226,0
2013-07-29,33.218,33.402,32.868,32.947,599618,0
2013-07-30,33.044,33.296,32.907,33.227,720443,0
2013-07-31,33.363,33.674,33.257,33.316,826755,0
2013-08-01,33.683,34.198,33.645,34.189,965752,0
2013-08-02,34.091,34.372,33.791,34.314,1245699,0
2013-08-05,34.149,34.314,33.46,33.985,1816788,0
2013-08-06,33.985,35.371,33.985,34.44,2469197,0
2013-08-07,34.333,34.615,33.849,34.489,1351020,0
2013-08-08,34.723,35.206,34.46,34.935,1318554,0
2013-08-09,34.867,35.06,34.517,34.992,869808,0
2013-08-12,34.778,35.245,34.693,35.206,1202410,0
2013-08-13,35.293,35.293,34.828,34.877,2122751,0
2013-08-14,35.226,35.332,34.732,34.808,1059892,0
2013-08-15,34.585,34.973,34.401,34.768,648993,0
2013-08-16,34.788,34.944,34.226,34.625,1319197,0
2013-08-19,34.479,34.605,33.955,34.034,891570,0
2013-08-20,34.109,34.401,33.819,34.217,544794,0
2013-08-21,34.061,34.208,33.741,33.839,744914,0
2013-08-22,33.985,34.867,33.955,34.788,539843,0
2013-08-23,34.897,35.236,34.46,35.012,676799,0
2013-08-26,35.129,35.595,35.022,35.168,874943,0
2013-08-27,34.838,35.178,34.723,34.917,828870,0
2013-08-28,34.917,35.351,34.847,35.129,1179067,0
2013-08-29,34.954,35.032,34.546,34.615,484695,0
2013-08-30,34.663,34.818,34.266,34.352,902779,0
2013-09-03,34.703,34.944,33.985,34.314,1152818,0
2013-09-04,34.615,35.178,34.342,34.838,1362792,0
2013-09-05,34.982,36.185,34.838,36.061,1889865,0
2013-09-06,36.214,36.39,35.604,36.137,1432263,0
2013-09-09,36.284,37.117,36.284,36.835,1690875,0
2013-09-10,36.992,37.253,36.612,36.982,1724664,0
2013-09-11,36.972,37.282,36.682,36.972,1021037,0
2013-09-12,36.943,37.291,36.584,37.146,861493,0
2013-09-13,37.047,37.175,36.467,36.729,1651936,0
2013-09-16,36.992,37.087,36.767,36.874,1591226,0
2013-09-17,36.884,37.486,36.845,37.057,1159313,0
2013-09-18,37.047,37.224,36.737,36.992,1425840,0
2013-09-19,37.03,37.146,36.284,36.447,1183163,0
2013-09-20,36.544,36.622,35.652,35.789,1572940,0
2013-09-23,35.633,36.137,35.507,35.982,1164998,0
2013-09-24,36.001,36.36,35.671,36.071,1067261,0
2013-09-25,36.157,36.864,36.157,36.194,888407,0
2013-09-26,36.322,36.37,35.72,35.876,892272,0
2013-09-27,35.71,35.884,35.371,35.7,882907,0
2013-09-30,35.401,35.68,35.178,35.614,975057,0
2013-10-01,35.624,36.294,35.517,36.071,1471556,0
2013-10-02,35.903,36.041,35.546,35.837,1442757,0
2013-10-03,35.72,35.847,35.43,35.799,1126348,0
2013-10-04,35.808,36.438,35.556,36.224,1237511,0
2013-10-07,35.808,35.876,35.507,35.537,1052549,0
2013-10-08,35.565,35.808,35.09,35.226,1021118,0
2013-10-09,35.283,35.342,34.723,34.917,1366461,0
2013-10-10,35.293,35.604,35.206,35.449,1063144,0
2013-10-11,35.245,35.818,34.828,35.808,1809126,0
2013-10-14,35.148,36.08,35.148,35.923,1059092,0
2013-10-15,35.818,35.818,35.07,35.09,2164095,0
2013-10-16,35.05,35.342,34.778,35.236,1996512,0
2013-10-17,35.158,35.487,35.002,35.148,1037724,0
2013-10-18,35.507,35.789,35.391,35.537,974234,0
2013-10-21,35.537,35.72,35.178,35.293,1125327,0
2013-10-22,35.487,35.923,35.371,35.799,1083903,0
2013-10-23,35.507,35.517,34.838,35.449,1118638,0
2013-10-24,35.391,35.595,35.05,35.487,1171321,0
2013-10-25,35.652,35.75,35.129,35.449,1028019,0
2013-10-28,35.303,35.789,34.964,35.769,1494828,0
2013-10-29,35.828,35.963,35.671,35.866,644710,0
2013-10-30,36.001,36.294,35.148,35.332,1025776,0
2013-10-31,35.245,35.42,34.887,34.992,854012,0
2013-11-01,35.002,35.119,34.499,34.838,1325506,0
2013-11-04,35.07,35.245,34.703,35.216,2167848,0
2013-11-05,35.245,35.73,35.002,35.178,1708307,0
2013-11-06,35.449,36.224,35.449,35.789,1914804,0
2013-11-07,35.69,36.274,35.381,35.76,2589171,0
2013-11-08,35.72,36.128,35.671,36.071,1439950,0
2013-11-11,36.071,36.574,36.071,36.322,1190807,0
2013-11-12,36.194,36.312,35.953,36.165,1282771,0
2013-11-13,36.001,36.593,35.72,36.593,975991,0
2013-11-14,36.564,36.672,36.147,36.224,729303,0
2013-11-15,36.497,36.622,36.041,36.157,887454,0
2013-11-18,36.109,36.284,35.332,35.439,1494409,0
2013-11-19,35.458,35.68,35.198,35.43,889900,0
2013-11-20,35.507,35.71,35.119,35.198,1172044,0
2013-11-21,35.283,35.303,34.838,35.255,863216,0
2013-11-22,35.168,35.274,34.479,34.595,1751250,0
2013-11-25,34.479,34.663,33.587,33.741,1593954,0
2013-11-26,33.606,33.839,33.528,33.732,1034265,0
2013-11-27,33.664,33.81,33.247,33.626,720034,0
2013-11-29,33.578,33.906,33.422,33.578,408125,0
2013-12-02,33.587,33.761,33.392,33.441,1246530,0
2013-12-03,33.316,33.693,33.178,33.606,1266283,0
2013-12-04,33.422,33.819,33.247,33.722,1149557,0
2013-12-05,33.693,33.693,32.986,33.014,1257349,0
2013-12-06,32.773,33.402,32.773,33.16,1429682,0
2013-12-09,33.131,33.276,32.907,33.227,787238,0
2013-12-10,33.169,33.326,32.744,32.82,812301,0
2013-12-11,32.801,32.907,32.228,32.316,945676,0
2013-12-12,32.191,32.617,32.191,32.414,925181,0
2013-12-13,32.364,32.773,32.257,32.627,1016479,0
2013-12-16,32.704,33.082,32.664,32.947,1116274,0
2013-12-17,33.024,33.082,32.539,32.976,1360212,0
2013-12-18,32.947,33.218,32.171,32.773,1242346,0
2013-12-19,32.491,32.674,31.762,31.946,2219814,0
2013-12-20,31.831,32.704,31.831,32.674,1760670,0
2013-12-23,32.811,33.044,32.714,32.83,961583,0
2013-12-24,32.907,33.441,32.839,33.326,380515,0
2013-12-26,33.45,33.558,33.024,33.14,706872,0
2013-12-27,33.296,33.975,33.178,33.741,1276920,0
2013-12-30,33.81,34.043,33.47,33.568,911278,0
2013-12-31,33.606,34.314,33.509,34.295,858460,0
2014-01-02,34.014,34.109,33.257,33.316,1114450,0
2014-01-03,33.286,33.722,33.266,33.432,931186,0
2014-01-06,33.578,33.606,33.316,33.353,1159226,0
2014-01-07,33.432,33.432,32.917,33.15,964749,0
2014-01-08,33.528,33.528,32.773,33.004,1768740,0
2014-01-09,33.15,33.169,32.471,32.791,1419801,0
2014-01-10,32.868,33.208,32.724,32.811,1005964,0
2014-01-13,32.462,32.655,31.772,31.841,1457842,0
2014-01-14,31.91,32.394,31.901,32.296,1554279,0
2014-01-15,32.296,32.549,31.92,32.151,1375339,0
2014-01-16,32.054,32.094,31.394,31.861,1926471,0
2014-01-17,31.956,32.141,31.647,31.762,1516407,0
2014-01-21,31.57,32.306,31.472,31.55,1899109,0
2014-01-22,31.91,32.801,31.55,32.645,3243425,0
2014-01-23,31.705,31.891,30.841,31.792,4640021,0
2014-01-24,31.433,31.628,31.152,31.53,2980305,0
2014-01-27,31.52,31.841,31.346,31.811,2599361,0
2014-01-28,31.851,31.985,31.366,31.58,2002340,0
2014-01-29,31.172,31.288,30.56,30.618,2427555,0
2014-01-30,30.736,30.909,30.348,30.638,2064922,0
2014-01-31,30.319,30.755,30.241,30.425,2322597,0
2014-02-03,30.716,31.074,30.191,30.444,2420542,0
2014-02-04,30.454,30.821,30.279,30.697,1315014,0
2014-02-05,30.598,30.628,30.211,30.405,1695444,0
2014-02-06,30.454,31.142,30.241,30.899,999348,0
2014-02-07,31.018,31.142,30.375,30.658,1535410,0
2014-02-10,30.648,30.919,30.309,30.648,1248079,0
2014-02-11,30.648,31.54,30.648,31.423,1308663,0
2014-02-12,31.492,31.647,31.112,31.122,609418,0
2014-02-13,30.969,31.162,30.687,31.084,1210809,0
2014-02-14,31.094,31.259,30.88,31.172,635050,0
2014-02-18,31.259,31.298,30.551,30.949,1421335,0
2014-02-19,30.899,31.55,30.871,31.152,1871681,0
2014-02-20,31.201,31.811,31.112,31.327,1612340,0
2014-02-21,31.394,31.502,31.132,31.307,1032130,0
2014-02-24,31.492,32.054,31.482,31.946,2115165,0
2014-02-25,31.734,31.956,31.201,31.871,2080886,0
2014-02-26,31.811,31.901,31.259,31.598,1972610,0
2014-02-27,31.608,31.881,31.152,31.598,1392429,0
2014-02-28,31.676,32.462,31.52,32.354,2139915,0
2014-03-03,32.2,32.394,31.53,31.676,1721594,0
2014-03-04,32.005,32.094,31.52,31.841,1146690,0
2014-03-05,31.782,32.394,31.657,32.394,1272303,0
2014-03-06,32.462,32.763,32.306,32.51,1090833,0
2014-03-07,32.627,32.637,32.094,32.345,1100553,0
2014-03-10,32.267,32.384,31.762,32.247,1335539,0
2014-03-11,32.345,32.52,31.53,31.589,955063,0
2014-03-12,31.366,31.58,31.094,31.317,1268246,0
2014-03-13,31.423,31.443,30.435,30.764,1861580,0
2014-03-14,30.687,30.969,30.385,30.755,1736319,0
2014-03-17,30.88,30.949,30.329,30.366,1289328,0
2014-03-18,30.405,31.045,30.405,30.949,1490041,0
2014-03-19,31.028,31.618,30.861,31.413,2188515,0
2014-03-20,31.337,31.966,31.211,31.762,1113554,0
2014-03-21,32.034,32.257,30.493,32.084,2370284,0
2014-03-24,32.104,32.354,31.52,31.598,2005971,0
2014-03-25,31.366,32.113,31.259,31.841,1948963,0
2014-03-26,31.956,32.132,31.666,31.91,1755905,0
2014-03-27,31.956,32.587,31.802,32.094,1644493,0
2014-03-28,32.2,32.51,31.946,32.374,1714404,0
2014-03-31,32.53,32.734,32.257,32.664,1247121,0
2014-04-01,32.704,32.763,32.247,32.374,2322868,0
2014-04-02,32.257,32.587,32.094,32.113,1606714,0
2014-04-03,32.141,32.228,31.433,31.443,1599220,0
2014-04-04,31.638,31.841,31.201,31.492,2448500,0
2014-04-07,30.88,31.018,30.289,30.348,3176629,0
2014-04-08,30.309,30.726,30.172,30.618,1751272,0
2014-04-09,30.774,30.774,30.017,30.096,1343649,0
2014-04-10,30.047,30.473,29.765,29.805,1338857,0
2014-04-11,29.611,29.707,29.261,29.28,2513304,0
2014-04-14,29.338,30.017,29.194,29.93,1561880,0
2014-04-15,29.921,30.269,29.541,29.765,2580575,0
2014-04-16,29.843,29.949,29.465,29.503,2413464,0
2014-04-17,29.668,29.852,29.106,29.465,3059780,0
2014-04-21,29.512,29.862,29.368,29.735,1548095,0
2014-04-22,29.745,29.843,29.445,29.697,1403836,0
2014-04-23,29.735,30.366,29.707,30.076,1526070,0
2014-04-24,30.211,30.716,30.143,30.523,2274985,0
2014-04-25,30.348,30.541,30.086,30.348,1757364,0
2014-04-28,30.523,30.523,29.687,29.949,1666533,0
2014-04-29,30.135,30.483,30.017,30.027,1725094,0
2014-04-30,29.93,30.096,29.591,29.988,1690582,0
2014-05-01,29.988,30.533,29.764,30.182,2678430,0
2014-05-02,30.212,30.62,30.154,30.446,1946850,0
2014-05-05,30.222,30.436,30.125,30.357,1821317,0
2014-05-06,30.65,31.088,30.106,30.261,2292083,0
2014-05-07,30.261,30.67,29.862,30.61,2403764,0
2014-05-08,30.65,31.049,30.261,30.3,2336128,0
2014-05-09,30.261,30.376,30.007,30.027,1481141,0
2014-05-12,30.192,30.426,29.93,30.396,1466036,0
2014-05-13,30.475,30.67,30.163,30.28,1467304,0
2014-05-14,30.182,30.533,30.086,30.357,1884112,0
2014-05-15,30.232,30.3,29.074,29.297,2828789,0
2014-05-16,29.141,29.356,28.879,29.306,1629013,0
2014-05-19,29.306,29.54,29.094,29.316,1501042,0
2014-05-20,29.306,29.366,28.704,28.84,2776002,0
2014-05-21,29.045,29.62,28.938,29.501,1891300,0
2014-05-22,29.453,29.744,29.239,29.386,1387820,0
2014-05-23,29.472,29.62,29.131,29.288,1572985,0
2014-05-27,29.482,30.32,29.443,30.182,3445475,0
2014-05-28,30.34,30.376,29.492,29.744,2229481,0
2014-05-29,29.754,30.182,29.754,30.106,2115364,0
2014-05-30,29.988,30.28,29.804,30.125,6297867,0
2014-06-02,30.163,30.406,30.017,30.31,1427217,0
2014-06-03,30.232,30.406,30.056,30.406,1463436,0
2014-06-04,30.34,30.406,30.135,30.154,1601745,0
2014-06-05,30.007,30.902,30.007,30.864,3831104,0
2014-06-06,30.883,31.253,30.64,30.844,4898620,0
2014-06-09,30.902,31.468,30.844,31.448,1949544,0
2014-06-10,31.389,31.507,31.146,31.146,1539365,0
2014-06-11,30.952,31.302,30.892,30.942,1937599,0
2014-06-12,31.058,31.418,30.942,31.282,1963973,0
2014-06-13,31.38,31.584,31.166,31.525,1986435,0
2014-06-16,31.361,31.953,31.156,31.701,1663136,0
2014-06-17,31.545,31.943,31.545,31.749,1842806,0
2014-06-18,31.749,31.759,31.176,31.418,2012053,0
2014-06-19,31.477,31.575,31.244,31.458,1860876,0
2014-06-20,31.565,31.926,31.545,31.768,2266876,0
2014-06-23,31.926,31.963,31.603,31.672,1161480,0
2014-06-24,31.672,31.768,31.195,31.215,1518439,0
2014-06-25,31.136,31.263,30.572,30.708,2059239,0
2014-06-26,30.738,30.834,30.396,30.738,1384704,0
2014-06-27,30.65,31.001,30.65,30.748,1107828,0
2014-06-30,30.748,31.156,30.66,31.068,1268078,0
2014-07-01,31.195,31.292,31.011,31.021,1240052,0
2014-07-02,31.04,31.215,30.874,30.892,1896885,0
2014-07-03,31.031,31.031,30.738,30.844,1123623,0
2014-07-07,30.834,31.166,30.748,30.758,1916277,0
2014-07-08,30.738,30.864,30.376,30.64,2806663,0
2014-07-09,30.748,30.814,30.426,30.62,1166929,0
2014-07-10,30.367,30.426,30.125,30.31,1308028,0
2014-07-11,30.31,30.376,29.949,30.047,1483617,0
2014-07-14,30.116,30.6,30.116,30.543,1397793,0
2014-07-15,30.777,30.922,30.426,30.854,1531570,0
2014-07-16,31.011,31.195,30.582,31.106,4545801,0
2014-07-17,31.096,31.282,30.62,30.65,1541357,0
2014-07-18,30.68,30.748,30.144,30.173,2044081,0
2014-07-21,30.173,30.29,29.949,30.192,1520472,0
2014-07-22,31.146,31.205,30.202,30.386,2899280,0
2014-07-23,30.426,30.61,29.988,30.525,1142004,0
2014-07-24,30.572,30.572,30.182,30.232,891039,0
2014-07-25,30.163,30.386,30.007,30.261,520585,0
2014-07-28,30.251,30.367,29.734,29.968,842204,0
2014-07-29,29.959,30.357,29.852,30.242,1063471,0
2014-07-30,30.29,30.406,29.978,30.27,1158870,0
2014-07-31,30.017,30.163,29.696,29.696,2359211,0
2014-08-01,29.56,29.921,29.396,29.754,1652648,0
2014-08-04,29.687,29.824,29.346,29.804,1680930,0
2014-08-05,29.62,29.62,28.996,29.084,2969930,0
2014-08-06,29.035,29.53,27.994,28.14,5468308,0
2014-08-07,28.16,28.325,27.759,28.14,2973563,0
2014-08-08,28.188,28.852,28.033,28.804,1714945,0
2014-08-11,28.872,29.273,28.657,29.038,1508376,0
2014-08-12,28.96,29.087,28.677,28.736,1068031,0
2014-08-13,28.774,28.979,28.51,28.58,1023769,0
2014-08-14,28.637,28.842,28.295,28.345,2281508,0
2014-08-15,28.413,28.833,28.295,28.813,3848827,0
2014-08-18,28.882,28.999,28.55,28.755,34231343,0
2014-08-19,28.706,29.515,28.706,29.018,3384731,0
2014-08-20,29.038,29.32,28.755,29.233,2707129,0
2014-08-21,29.253,29.253,28.989,28.999,1278515,0
2014-08-22,29.018,29.057,28.59,28.969,1495942,0
2014-08-25,29.048,29.175,28.716,28.833,1660039,0
2014-08-26,28.989,29.41,28.96,29.116,1578171,0
2014-08-27,29.009,29.292,28.833,29.145,1614182,0
2014-08-28,29.116,29.273,28.979,29.165,944747,0
2014-08-29,29.282,29.605,29.175,29.605,979107,0
2014-09-02,29.555,29.555,28.872,28.901,1662288,0
2014-09-03,29.038,29.292,28.921,28.969,1417220,0
2014-09-04,28.911,28.911,28.16,28.266,1395120,0
2014-09-05,28.208,28.335,27.955,28.228,1722818,0
2014-09-08,28.1,28.18,27.768,27.993,1649411,0
2014-09-09,27.974,28.188,27.759,27.895,1061454,0
2014-09-10,27.886,28.023,27.506,27.925,1186876,0
2014-09-11,27.661,28.1,27.506,28.061,1183020,0
2014-09-12,27.974,27.974,27.446,27.582,2356464,0
2014-09-15,27.476,27.622,27.144,27.496,2639321,0
2014-09-16,27.466,27.602,27.183,27.202,2555132,0
2014-09-17,27.281,27.301,26.509,26.528,2197972,0
2014-09-18,26.538,26.617,26.109,26.265,1881723,0
2014-09-19,26.353,26.45,25.748,25.776,3584701,0
2014-09-22,25.64,25.64,25.006,25.006,2656350,0
2014-09-23,24.966,25.161,24.721,24.771,3286394,0
2014-09-24,24.761,24.966,24.37,24.936,4061409,0
2014-09-25,24.889,24.966,24.566,24.625,2049583,0
2014-09-26,24.741,25.581,24.673,25.494,4697576,0
2014-09-29,25.201,25.211,24.42,24.889,4022806,0
2014-09-30,24.85,25.036,24.635,24.713,3102412,0
2014-10-01,24.654,25.026,24.068,24.097,3361888,0
2014-10-02,23.863,24.517,23.619,24.273,3038221,0
2014-10-03,24.37,24.41,23.776,24.019,2247293,0
2014-10-06,24.078,24.478,23.882,24.253,1663880,0
2014-10-07,24.088,24.761,23.931,23.941,2974404,0
2014-10-08,23.863,24.088,23.18,24.058,1988555,0
2014-10-09,23.882,23.882,22.623,22.642,3433335,0
2014-10-10,22.613,22.965,21.774,22.3,3223425,0
2014-10-13,22.3,22.847,21.646,21.716,3040516,0
2014-10-14,21.744,22.066,21.002,21.187,3095829,0
2014-10-15,21.071,21.646,20.69,21.597,3662768,0
2014-10-16,20.982,22.379,20.787,22.115,4797169,0
2014-10-17,22.437,22.847,21.616,21.93,4670524,0
2014-10-20,21.871,22.672,21.616,22.632,2241643,0
2014-10-21,22.956,23.385,22.701,23.316,2286663,0
2014-10-22,23.297,23.716,22.652,22.662,1869356,0
2014-10-23,22.887,23.659,22.682,23.277,1794176,0
2014-10-24,23.228,23.395,22.926,23.14,1721283,0
2014-10-27,22.682,23.19,22.36,22.907,2941389,0
2014-10-28,23.14,23.551,22.76,23.336,2554743,0
2014-10-29,23.659,23.853,23.023,23.395,2044416,0
2014-10-30,23.228,23.453,22.917,23.16,1498190,0
2014-10-31,23.238,23.736,22.75,23.696,1845098,0
2014-11-03,23.716,23.971,22.984,23.132,1933240,0
2014-11-04,22.926,22.926,21.979,22.31,2931075,0
2014-11-05,22.584,23.667,22.243,23.082,3035727,0
2014-11-06,22.572,23.366,22.337,23.337,2866788,0
2014-11-07,23.229,24.357,23.209,24.317,2912002,0
2014-11-10,24.612,24.857,23.445,23.651,2567372,0
2014-11-11,23.641,24.131,23.493,23.965,1951819,0
2014-11-12,23.798,24.288,23.543,23.582,1758965,0
2014-11-13,23.523,23.602,22.474,23.298,2708693,0
2014-11-14,23.396,23.679,23.16,23.288,1830837,0
2014-11-17,23.023,23.602,22.729,23.396,1706441,0
2014-11-18,23.386,23.739,23.239,23.493,2134052,0
2014-11-19,23.474,23.876,23.278,23.729,1945366,0
2014-11-20,23.749,24.181,23.67,23.925,1208164,0
2014-11-21,24.622,24.632,23.935,24.22,1194632,0
2014-11-24,24.181,24.454,23.739,23.975,1287957,0
2014-11-25,24.101,24.317,23.533,23.719,1053740,0
2014-11-26,23.249,23.405,22.533,22.866,3360892,0
2014-11-28,21.62,21.778,21.121,21.347,2346366,0
2014-12-01,21.082,21.414,20.807,21.151,3673479,0
2014-12-02,21.131,21.817,20.876,21.013,2322530,0
2014-12-03,21.248,21.768,21.062,21.484,1681883,0
2014-12-04,21.199,21.424,20.944,21.013,1515838,0
2014-12-05,20.896,21.141,20.385,20.719,2662897,0
2014-12-08,20.345,20.445,19.797,19.944,2905385,0
2014-12-09,19.905,20.581,19.856,20.551,3205152,0
2014-12-10,20.101,20.169,19.336,19.425,4048692,0
2014-12-11,19.248,19.973,19.248,19.512,2376928,0
2014-12-12,19.219,19.885,19.12,19.602,2100853,0
2014-12-15,19.827,20.13,19.65,19.709,2554596,0
2014-12-16,19.444,20.856,19.366,20.307,2257775,0
2014-12-17,20.551,21.906,20.425,21.61,2894914,0
2014-12-18,22.425,22.425,21.484,21.984,2040706,0
2014-12-19,21.944,23.288,21.778,23.278,2695177,0
2014-12-22,23.209,23.337,22.523,23.122,2372669,0
2014-12-23,23.405,23.719,22.543,23.003,2079666,0
2014-12-24,22.866,23.013,22.357,22.797,794254,0
2014-12-26,23.052,23.356,22.709,22.935,1113391,0
2014-12-29,23.112,23.582,23.043,23.376,1430784,0
2014-12-30,23.19,23.464,22.856,23.199,1273628,0
2014-12-31,22.916,23.082,22.553,22.866,2108598,0
2015-01-02,22.729,23.376,22.68,23.258,2015022,0
2015-01-05,22.807,23.298,22.553,23.239,3331808,0
2015-01-06,23.033,23.435,22.916,23.239,3886892,0
2015-01-07,23.474,23.631,23.033,23.415,2508922,0
2015-01-08,23.689,23.876,23.18,23.513,2239976,0
2015-01-09,23.278,23.435,22.523,22.699,2010271,0
2015-01-12,22.297,22.523,21.424,21.64,2383192,0
2015-01-13,21.7,22.19,21.62,21.984,2789227,0
2015-01-14,21.68,22.121,20.954,21.504,2297755,0
2015-01-15,21.886,22.052,20.817,20.856,2131713,0
2015-01-16,20.963,21.494,20.866,21.394,2538118,0
2015-01-20,21.238,21.414,20.728,21.394,1223492,0
2015-01-21,21.504,21.935,21.424,21.68,1657004,0
2015-01-22,21.896,22.121,21.337,21.876,1528012,0
2015-01-23,21.778,21.935,21.013,21.032,1858848,0
2015-01-26,21.062,21.524,20.935,21.484,1649544,0
2015-01-27,21.189,21.748,21.032,21.67,1892239,0
2015-01-28,21.444,21.494,20.661,20.787,3575340,0
2015-01-29,20.738,20.748,19.875,19.885,2641495,0
2015-01-30,19.797,20.886,19.621,20.709,2891377,0
2015-02-02,20.954,21.121,20.13,20.993,3207918,0
2015-02-03,21.414,22.023,21.337,21.67,2695009,0
2015-02-04,21.121,21.464,20.551,20.856,2678927,0
2015-02-05,21.142,21.821,20.886,21.792,2408510,0
2015-02-06,21.969,22.796,21.792,22.649,3045725,0
2015-02-09,22.481,24.107,22.481,24.067,3133860,0
2015-02-10,23.763,23.841,23.24,23.743,2926827,0
2015-02-11,23.3,23.713,22.935,23.526,2369061,0
2015-02-12,23.93,24.393,23.595,23.673,2497435,0
2015-02-13,24.018,24.234,23.398,23.595,3102364,0
2015-02-17,23.398,24.373,22.816,24.344,2400817,0
2015-02-18,23.96,24.55,23.93,24.364,1841169,0
2015-02-19,23.683,24.757,23.516,24.511,1906652,0
2015-02-20,24.364,24.58,24,24.314,1501974,0
2015-02-23,23.841,23.98,23.388,23.566,2389417,0
2015-02-24,23.585,23.713,22.442,22.6,2704208,0
2015-02-25,22.61,22.679,21.181,21.25,6360386,0
2015-02-26,21.122,21.26,20.314,20.383,4434130,0
2015-02-27,20.896,21.507,19.743,21.29,6334509,0
2015-03-02,21.22,21.23,19.96,20.216,3483148,0
2015-03-03,19.93,20.443,19.822,20.216,3211622,0
2015-03-04,20.147,20.363,19.733,20.246,3008813,0
2015-03-05,20.166,20.276,19.693,20.216,2741044,0
2015-03-06,20.009,20.285,19.486,19.556,2133840,0
2015-03-09,19.516,19.536,18.502,18.531,3288461,0
2015-03-10,18.245,19.092,18.206,18.777,3538670,0
2015-03-11,18.817,18.974,18.502,18.915,3265216,0
2015-03-12,19.043,19.201,18.6,18.777,2181852,0
2015-03-13,18.561,18.639,17.585,17.733,2812097,0
2015-03-16,17.664,17.822,17.22,17.802,3967327,0
2015-03-17,17.674,17.95,17.536,17.842,3313735,0
2015-03-18,17.713,18.925,17.645,18.826,2762055,0
2015-03-19,18.502,18.935,18.235,18.639,4156633,0
2015-03-20,18.886,18.886,18.197,18.344,4830018,0
2015-03-23,18.403,18.945,18.393,18.492,2545443,0
2015-03-24,18.512,18.649,17.99,18.048,3461527,0
2015-03-25,18.215,18.452,17.94,18.245,4248902,0
2015-03-26,18.502,18.669,17.713,17.792,3627589,0
2015-03-27,17.654,17.703,17.113,17.153,3413819,0
2015-03-30,17.32,17.536,16.975,17.32,3202790,0
2015-03-31,17.113,17.536,17.053,17.447,3273914,0
2015-04-01,17.576,17.9,17.3,17.654,3359819,0
2015-04-02,17.516,18.255,17.418,17.802,2189566,0
2015-04-06,18.029,19.043,17.93,18.994,3635608,0
2015-04-07,18.915,19.556,18.836,19.269,2598780,0
2015-04-08,19.309,19.466,18.974,19.142,2945881,0
2015-04-09,19.221,19.999,19.172,19.644,2735339,0
2015-04-10,19.309,19.536,18.58,18.866,4082230,0
2015-04-13,19.024,19.379,18.689,19.083,2461499,0
2015-04-14,19.329,20.206,19.269,19.763,3336776,0
2015-04-15,19.94,21.171,19.763,20.727,5474144,0
2015-04-16,20.64,20.64,19.673,20.087,5325459,0
2015-04-17,20.087,20.176,19.606,20.019,3423259,0
2015-04-20,19.97,20.196,19.625,19.733,2861484,0
2015-04-21,19.733,19.812,19.191,19.26,1999422,0
2015-04-22,19.201,19.536,19.033,19.132,3881340,0
2015-04-23,19.182,19.418,18.994,19.25,3310386,0
2015-04-24,19.231,19.319,18.777,18.974,2003290,0
2015-04-27,19.053,19.309,18.836,18.876,2441705,0
2015-04-28,18.748,19.112,18.689,18.817,2660869,0
2015-04-29,18.767,20.039,18.767,19.663,3188580,0
2015-04-30,19.842,20.974,19.389,20.876,5879784,0
2015-05-01,20.787,21.467,20.52,21.171,3887747,0
2015-05-04,21.25,21.447,20.896,21.112,5033740,0
2015-05-05,21.369,22.294,21.329,22.029,5378755,0
2015-05-06,22.403,22.984,21.871,22.6,5138364,0
2015-05-07,22.452,22.806,21.772,21.93,4352449,0
2015-05-08,22.167,22.722,21.643,22.603,2546437,0
2015-05-11,22.583,23.138,22.385,22.88,3135958,0
2015-05-12,22.88,23.662,22.87,23.484,2882248,0
2015-05-13,23.603,24.057,23.256,23.681,4296928,0
2015-05-14,23.721,24.047,22.742,22.781,2715795,0
2015-05-15,22.86,23.256,22.346,23.048,3003485,0
2015-05-18,22.94,22.94,22.187,22.405,3055540,0
2015-05-19,22.059,22.128,21.346,21.723,3446374,0
2015-05-20,21.94,22.098,21.643,21.949,1653629,0
2015-05-21,22.227,23.355,22.197,23.098,2925371,0
2015-05-22,22.752,23.365,22.603,23.246,2664261,0
2015-05-26,22.88,23.118,22.207,22.395,1970709,0
2015-05-27,22.266,22.742,21.999,22.148,3935660,0
2015-05-28,21.979,22.009,21.168,21.603,5008975,0
2015-05-29,21.741,21.751,21.217,21.257,3664950,0
2015-06-01,21.267,21.376,20.762,20.881,3456233,0
2015-06-02,21.029,22.217,21.01,21.959,3657251,0
2015-06-03,21.959,22.375,21.623,21.781,2292097,0
2015-06-04,21.573,21.891,21.277,21.317,1452076,0
2015-06-05,21.168,22.029,21.109,21.801,2331405,0
2015-06-08,21.603,21.999,21.297,21.405,2321098,0
2015-06-09,21.653,22.118,21.455,21.455,1577781,0
2015-06-10,21.861,22.227,21.751,21.979,2309134,0
2015-06-11,21.801,21.901,21.168,21.346,2164121,0
2015-06-12,21.168,21.435,21.069,21.138,1614158,0
2015-06-15,20.851,21.148,20.476,20.674,2635360,0
2015-06-16,20.664,20.802,20.326,20.614,3511860,0
2015-06-17,20.861,21.257,20.664,20.901,1827069,0
2015-06-18,21.01,21.158,20.139,20.426,2284114,0
2015-06-19,20.238,20.594,20.168,20.436,4014580,0
2015-06-22,20.486,21.099,20.376,20.842,1621939,0
2015-06-23,20.792,21.366,20.762,21.168,1711358,0
2015-06-24,20.93,21.247,20.644,21.029,1903664,0
2015-06-25,20.782,20.881,20.287,20.446,2356465,0
2015-06-26,20.376,21.277,20.129,21.138,3057645,0
2015-06-29,20.712,21.227,20.406,20.466,2540071,0
2015-06-30,20.693,21.059,20.514,20.891,2098967,0
2015-07-01,20.802,20.92,19.644,19.822,2499854,0
2015-07-02,19.802,20.268,19.713,20.05,2391327,0
2015-07-06,19.615,19.951,19.347,19.575,3232965,0
2015-07-07,19.446,20.079,18.872,20,3754884,0
2015-07-08,19.763,20,19.367,19.654,2855344,0
2015-07-09,20.05,20.346,19.901,20.119,3579765,0
2015-07-10,20.06,20.386,19.179,19.209,2173566,0
2015-07-13,19.199,19.397,18.912,19.248,2047962,0
2015-07-14,19.179,19.921,19.179,19.407,1965660,0
2015-07-15,19.139,19.337,18.436,18.496,2333522,0
2015-07-16,18.714,18.872,18.388,18.624,1828888,0
2015-07-17,18.526,18.526,17.081,17.101,4007911,0
2015-07-20,17.121,17.16,16.695,17.011,4820750,0
2015-07-21,17.111,17.497,17.011,17.299,3473259,0
2015-07-22,17.189,17.387,16.903,17.239,3261663,0
2015-07-23,17.319,17.635,16.962,17.319,1994002,0
2015-07-24,17.239,17.437,16.428,16.616,1816863,0
2015-07-27,16.21,16.596,15.992,16.309,2152851,0
2015-07-28,16.556,17.387,16.388,17.199,2260671,0
2015-07-29,17.021,18.18,17.021,18.031,4370420,0
2015-07-30,18.001,18.288,17.249,17.546,4346020,0
2015-07-31,17.625,17.704,16.972,17.051,1846773,0
2015-08-03,16.794,17.329,16.368,16.418,2072685,0
2015-08-04,16.626,16.754,15.992,16.2,4976567,0
2015-08-05,16.487,16.923,16.002,16.744,3766403,0
2015-08-06,16.675,17.694,16.576,17.595,2989608,0
2015-08-07,17.257,17.993,17.068,17.197,2822706,0
2015-08-10,17.227,18.173,16.929,18.013,3837160,0
2015-08-11,17.566,17.864,16.859,17.307,2899603,0
2015-08-12,17.376,17.974,16.929,17.864,3819977,0
2015-08-13,17.496,17.496,16.491,16.939,2534225,0
2015-08-14,16.889,17.317,16.481,16.54,1932346,0
2015-08-17,16.56,16.998,16.431,16.71,2020568,0
2015-08-18,16.64,17.257,16.61,17.038,2028908,0
2015-08-19,16.869,17.078,16.331,16.481,1472546,0
2015-08-20,16.411,16.809,15.953,15.973,1515150,0
2015-08-21,15.913,16.242,15.605,15.814,2928512,0
2015-08-24,14.709,16.033,14.56,15.078,4034755,0
2015-08-25,15.834,15.943,15.078,15.097,3478845,0
2015-08-26,15.386,15.665,14.938,15.336,3528382,0
2015-08-27,15.655,16.63,15.655,16.59,4630355,0
2015-08-28,16.411,18.193,16.202,17.725,4318262,0
2015-08-31,17.426,18.193,16.879,17.884,2789346,0
2015-09-01,17.486,17.914,17.148,17.496,2916957,0
2015-09-02,17.715,17.775,16.531,17.138,2645759,0
2015-09-03,17.148,17.904,16.978,17.347,1515953,0
2015-09-04,17.108,17.446,16.968,17.207,2029812,0
2015-09-08,17.386,17.585,16.998,17.327,2072215,0
2015-09-09,17.277,17.765,16.461,16.839,2692483,0
2015-09-10,16.849,17.406,16.54,17.128,2579045,0
2015-09-11,16.899,16.899,16.113,16.59,1851358,0
2015-09-14,16.57,16.6,16.192,16.531,1697422,0
2015-09-15,16.7,17.347,16.68,17.018,3437447,0
2015-09-16,17.227,18.461,17.197,18.372,3137311,0
2015-09-17,18.421,18.8,17.984,18.212,2740966,0
2015-09-18,17.755,17.944,16.859,17.008,4812024,0
2015-09-21,17.237,17.426,16.799,16.899,2108287,0
2015-09-22,16.57,17.386,16.411,16.949,2308244,0
2015-09-23,17.018,17.148,16.162,16.192,2658132,0
2015-09-24,16.063,16.451,15.864,16.242,2486956,0
2015-09-25,16.391,16.451,15.874,16.132,2322211,0
2015-09-28,15.904,16.282,15.744,15.744,2711235,0
2015-09-29,16.053,16.461,15.734,16.152,3095411,0
2015-09-30,16.272,16.361,15.585,16.073,4324089,0
2015-10-01,16.411,16.68,15.695,15.884,2906808,0
2015-10-02,15.496,17.446,15.336,17.406,3304109,0
2015-10-05,17.635,19.098,17.576,18.67,4829772,0
2015-10-06,18.839,20.163,18.571,19.685,5958811,0
2015-10-07,20.273,20.501,18.859,19.874,4900139,0
2015-10-08,19.745,20.302,18.979,20.014,2960364,0
2015-10-09,20.223,20.501,19.825,19.944,4686423,0
2015-10-12,19.874,19.964,18.879,19.317,1989463,0
2015-10-13,19.148,19.934,18.869,19.785,1853167,0
2015-10-14,19.864,19.964,19.437,19.914,3472414,0
2015-10-15,19.675,19.964,19.158,19.894,3281601,0
2015-10-16,19.864,19.964,18.829,19.616,3081142,0
2015-10-19,19.387,19.745,19.058,19.247,1659303,0
2015-10-20,19.128,19.815,19.048,19.486,2597074,0
2015-10-21,19.377,19.536,18.939,19.088,3185642,0
2015-10-22,19.337,19.815,19.118,19.357,1792577,0
2015-10-23,19.317,19.904,18.979,19.327,2649276,0
2015-10-26,19.347,19.526,18.282,18.66,2534125,0
2015-10-27,18.312,18.75,17.844,18.093,2548393,0
2015-10-28,18.292,19.267,17.964,19.029,2904196,0
2015-10-29,19.357,20.004,18.62,18.81,2633701,0
2015-10-30,18.949,19.695,18.601,19.586,3028892,0
2015-11-02,19.576,20.75,19.417,20.362,4108878,0
2015-11-03,20.691,21.726,20.402,20.551,5973926,0
2015-11-04,20.76,21.536,20.631,20.8,4141168,0
2015-11-05,20.76,20.94,19.84,19.91,3576300,0
2015-11-06,19.75,20.48,19.51,20.29,4358700,0
2015-11-09,20.34,21.14,20.22,20.89,5051876,0
2015-11-10,20.85,21.33,20.52,20.61,3612700,0
2015-11-11,20.64,20.64,19.44,19.62,3070200,0
2015-11-12,19.17,19.74,18.89,19.02,2909100,0
2015-11-13,18.85,19.89,18.85,19.61,3486900,0
2015-11-16,19.53,20.13,19.42,20.08,2567400,0
2015-11-17,19.97,20.55,19.62,20.04,2546300,0
2015-11-18,20.36,21.07,20.13,20.84,2453000,0
2015-11-19,20.6,20.86,19.67,19.98,2269500,0
2015-11-20,19.98,20.22,19.09,19.21,2752900,0
2015-11-23,19.05,19.32,18.73,19.19,3026300,0
2015-11-24,19.44,20.55,19.41,20.42,3603300,0
2015-11-25,20.16,20.98,19.82,20.51,2250000,0
2015-11-27,20.2,20.72,20.01,20.05,1192500,0
2015-11-30,20.57,20.59,20.15,20.33,2341600,0
2015-12-01,20.23,20.61,20.03,20.46,1938593,0
2015-12-02,20.22,20.88,19.86,19.96,2668819,0
2015-12-03,20.26,20.37,19.72,19.94,2264751,0
2015-12-04,19.59,19.6,18.89,19.3,3449100,0
2015-12-07,18.89,18.89,18.06,18.26,3348400,0
2015-12-08,17.78,18.52,17.71,18.31,2118919,0
2015-12-09,18.52,18.7,17.49,18.03,3971600,0
2015-12-10,17.93,18.39,17.63,18.24,2571200,0
2015-12-11,18.18,18.18,17.39,17.5,2433600,0
2015-12-14,17.65,18.21,17.24,18.02,2509977,0
2015-12-15,18.37,19.29,18.34,19.16,3154100,0
2015-12-16,18.95,19.32,18.75,18.95,3165700,0
2015-12-17,18.89,19.07,18.52,18.89,3671800,0
2015-12-18,18.79,18.8,17.06,17.16,5324400,0
2015-12-21,17.16,17.31,16.62,17.02,4257400,0
2015-12-22,16.71,17.57,16.57,17.53,2818876,0
2015-12-23,18.04,18.21,17.49,17.88,3372400,0
2015-12-24,17.84,17.92,17.37,17.47,1662978,0
2015-12-28,17.08,17.25,16.79,16.92,1850049,0
2015-12-29,17.36,17.49,16.78,17.09,1738136,0
2015-12-30,16.66,17.2,16.61,16.78,2344155,0
2015-12-31,16.64,17.315,16.59,16.95,2558403,0
2016-01-04,17,17.38,16.63,17.09,2803629,0
2016-01-05,16.89,16.9,15.85,16.19,3206115,0
2016-01-06,15.58,15.63,15.03,15.47,5967680,0
2016-01-07,14.53,15.135,14.48,14.74,6091711,0
2016-01-08,14.82,14.95,14.08,14.34,4498240,0
2016-01-11,14.18,14.25,13.33,13.72,4224064,0
2016-01-12,13.94,14.1,13.01,13.49,3602334,0
2016-01-13,13.79,14,12.62,12.98,5774282,0
2016-01-14,13.11,13.52,12.75,13.37,3996782,0
2016-01-15,12.65,12.82,12.14,12.19,5763190,0
2016-01-19,12.28,12.35,11.37,11.6,5071200,0
2016-01-20,11.3,11.705,10.96,11.51,7895304,0
2016-01-21,11.34,12.58,11.08,12.18,4538715,0
2016-01-22,12.82,12.92,11.52,11.74,6478215,0
2016-01-25,11.5,11.85,11.24,11.31,6093606,0
2016-01-26,11.65,11.84,11.31,11.64,5485247,0
2016-01-27,11.58,11.9,11.39,11.55,5769335,0
2016-01-28,12.25,12.48,11.88,12.4,6598975,0
2016-01-29,12.39,12.74,12.08,12.65,4245787,0
2016-02-01,12.25,12.55,12.01,12.35,3409611,0
2016-02-02,11.97,12,11.42,11.53,3312046,0
2016-02-03,11.75,11.76,10.78,11.71,4681092,0
2016-02-04,11.91,13.22,11.86,12.78,6314615,0
2016-02-05,12.57,13.97,12.45,13.15,5768957,0
2016-02-08,12.72,13.13,12.39,12.84,4018284,0
2016-02-09,12.51,12.54,11.54,11.93,3512346,0
2016-02-10,11.84,12.155,11.24,11.27,3004439,0
2016-02-11,11.05,11.34,10.67,11.23,3979130,0
2016-02-12,11.48,12.42,11.43,11.65,4439942,0
2016-02-16,11.86,11.96,11.23,11.62,3660368,0
2016-02-17,11.81,12.505,11.81,12.08,2909850,0
2016-02-18,12.29,12.31,11.18,11.54,4438340,0
2016-02-19,11.3,11.62,11.12,11.45,3170540,0
2016-02-22,11.81,12.6,11.72,12.12,4384162,0
2016-02-23,11.98,12.48,11.71,11.87,3292622,0
2016-02-24,11.55,11.78,11.205,11.76,3589281,0
2016-02-25,11.65,11.73,11.25,11.64,4081581,0
2016-02-26,13.07,13.42,12.33,12.8,7975774,0
2016-02-29,12.89,14,12.89,13.32,5914331,0
2016-03-01,13.7,13.72,12.87,13.62,6234597,0
2016-03-02,13.48,14.97,13.39,14.91,4769927,0
2016-03-03,15.01,16.71,15.01,16.61,6141590,0
2016-03-04,16.8,18.43,16.6,17.64,9844878,0
2016-03-07,17.45,17.72,17.03,17.24,8322834,0
2016-03-08,17.05,17.13,15.73,16.45,7043897,0
2016-03-09,16.82,16.83,15.56,15.78,6166682,0
2016-03-10,15.58,16.09,15.11,15.8,3994201,0
2016-03-11,16.24,16.75,15.84,16.45,3786339,0
2016-03-14,16.39,16.8398,16.085,16.48,3664548,0
2016-03-15,16.26,16.655,15.65,16.64,3735656,0
2016-03-16,16.83,17.27,15.77,16.25,5609951,0
2016-03-17,16.45,16.91,16.2,16.83,4467342,0
2016-03-18,16.94,17.17,15.93,16.27,4203464,0
2016-03-21,16.08,16.43,15.58,16.41,4845006,0
2016-03-22,16.04,16.19,15.37,16,3304288,0
2016-03-23,15.91,16.17,15.38,15.41,2825229,0
2016-03-24,15.07,15.71,14.91,15.58,3089957,0
2016-03-28,15.5,15.92,15.271,15.74,2619678,0
2016-03-29,15.32,15.48,14.66,15.31,2862230,0
2016-03-30,15.53,15.94,15.05,15.55,4940640,0
2016-03-31,15.51,16.21,15.45,16.1,3191650,0
2016-04-01,15.7,15.91,15.18,15.83,5195071,0
2016-04-04,15.74,16.345,15.47,15.64,3589704,0
2016-04-05,15.48,16.195,15.35,15.94,5916978,0
2016-04-06,16.16,16.28,15.57,15.79,3103020,0
2016-04-07,15.68,15.89,14.82,15.21,3858182,0
2016-04-08,15.64,15.92,15.49,15.54,3350398,0
2016-04-11,15.69,16.1,15.65,15.78,3329787,0
2016-04-12,15.91,17.29,15.63,17.23,4887597,0
2016-04-13,17.43,17.63,17.09,17.28,3821735,0
2016-04-14,17.48,17.59,15.95,15.98,5092465,0
2016-04-15,15.84,15.84,14.86,15.47,7815609,0
2016-04-18,15,15.925,14.58,15.66,4782445,0
2016-04-19,15.92,17.005,15.86,16.78,4022846,0
2016-04-20,16.71,17.28,16.5,17,5171973,0
2016-04-21,17.05,17.24,16.71,16.88,4082548,0
2016-04-22,17.07,18.46,16.98,17.96,4555644,0
2016-04-25,17.76,17.88,17.13,17.28,3385300,0
2016-04-26,17.49,17.959,17.14,17.85,2835876,0
2016-04-27,17.87,18.705,17.87,18.63,3880084,0
2016-04-28,18.46,19.1,18.09,18.42,3737071,0
2016-04-29,18.62,19.07,18.01,18.81,3444617,0
2016-05-02,18.71,18.77,17.88,18.56,3371629,0
2016-05-03,18.11,18.28,17.66,17.97,4126150,0
2016-05-04,18.15,18.73,17.22,17.65,3648156,0
2016-05-05,18.17,18.48,17.25,17.56,5363545,0
2016-05-06,17.46,18.67,17.42,18.34,3860068,0
2016-05-09,18.34,18.34,16.9,17.24,2930863,0
2016-05-10,17.51,17.79,17.3225,17.68,3386075,0
2016-05-11,17.59,17.94,17.2,17.46,4514226,0
2016-05-12,17.81,18.04,17,17.3,3777464,0
2016-05-13,17.2,17.48,16.48,16.81,4376458,0
2016-05-16,17.15,17.79,17.01,17.02,2804973,0
2016-05-17,17.01,17.855,16.89,17.29,4361316,0
2016-05-18,17.24,17.62,16.735,16.88,2964396,0
2016-05-19,16.58,16.67,16.1,16.48,3528682,0
2016-05-20,16.55,17.175,16.55,17.03,3068441,0
2016-05-23,16.88,16.94,16.26,16.61,3455451,0
2016-05-24,16.65,16.78,16.06,16.43,3144662,0
2016-05-25,16.66,17.42,16.59,17.37,3403852,0
2016-05-26,17.54,17.67,16.68,16.69,3403541,0
2016-05-27,16.59,17.095,16.45,16.88,1777910,0
2016-05-31,16.88,17.4,16.75,16.93,1874081,0
2016-06-01,16.6,17.08,15.98,16.98,3258756,0
2016-06-02,16.75,16.82,16.21,16.54,2511973,0
2016-06-03,16.51,16.69,16.22,16.51,2085798,0
2016-06-06,16.73,18.42,16.65,18.36,3802877,0
2016-06-07,18.38,19.47,18.35,19.3,6595145,0
2016-06-08,19.49,19.94,19.12,19.4,3528812,0
2016-06-09,18.99,19.41,18.83,19.3,2705082,0
2016-06-10,18.48,18.91,17.93,18.03,2149312,0
2016-06-13,17.85,18.55,17.62,18.05,2363593,0
2016-06-14,17.9,18.37,17.52,17.93,2299640,0
2016-06-15,17.78,18.41,17.46,17.74,2197927,0
2016-06-16,17.55,17.55,16.82,17.31,2682488,0
2016-06-17,17.48,18.22,17.42,18.03,2967730,0
2016-06-20,18.4,18.54,17.95,18.13,2431808,0
2016-06-21,18.07,18.3861,17.64,18.31,2024627,0
2016-06-22,18.51,19.227,18.4535,18.55,2946284,0
2016-06-23,18.98,19.64,18.83,19.55,2909098,0
2016-06-24,18.63,18.915,17.66,17.75,4044520,0
2016-06-27,17.48,17.5,16.89,16.96,3666309,0
2016-06-28,17.51,17.8,17.17,17.63,1986151,0
2016-06-29,18.05,18.31,17.66,17.82,2849293,0
2016-06-30,17.78,17.87,17.17,17.66,2932411,0
2016-07-01,17.72,19.06,17.62,19,3081057,0
2016-07-05,18.21,18.47,17.13,17.56,3466681,0
2016-07-06,17.35,17.47,16.73,17.2,4863899,0
2016-07-07,17.44,18.24,16.9701,17.1,2515908,0
2016-07-08,17.44,17.8,17.17,17.22,2373188,0
2016-07-11,17.33,17.73,16.91,17.02,2453116,0
2016-07-12,17.79,18.57,17.62,18.35,3967397,0
2016-07-13,18.33,18.48,17.645,17.81,3874083,0
2016-07-14,18.12,18.3,17.57,17.88,2835855,0
2016-07-15,18.03,18.05,17.72,17.76,1557355,0
2016-07-18,17.52,17.88,17.225,17.8,1726128,0
2016-07-19,17.69,17.72,17.26,17.45,1883675,0
2016-07-20,17.27,17.565,16.995,17.24,1612651,0
2016-07-21,17.25,17.64,16.82,16.83,2432263,0
2016-07-22,16.88,16.915,15.92,16.04,3583881,0
2016-07-25,15.87,15.98,15.58,15.84,2955347,0
2016-07-26,15.52,16.16,15.52,16.08,3415577,0
2016-07-27,16.1,16.39,15.11,15.34,3264047,0
2016-07-28,15.29,15.7,14.88,15.03,2670071,0
2016-07-29,14.84,15.34,14.71,15.24,2450078,0
2016-08-01,15.08,15.09,14.215,14.51,4415503,0
2016-08-02,15.17,15.21,13.25,14,8475660,0
2016-08-03,13.98,14.53,13.7275,14.25,4247707,0
2016-08-04,14.19,14.59,14.19,14.33,2571946,0
2016-08-05,14.31,14.5,14.03,14.48,3437090,0
2016-08-08,14.7,15.16,14.53,14.96,4314555,0
2016-08-09,15.08,15.08,14.075,14.37,3203053,0
2016-08-10,14.4,14.42,13.52,13.59,3013539,0
2016-08-11,13.69,14.16,13.44,13.96,3823756,0
2016-08-12,13.78,14.11,13.36,13.63,4434480,0
2016-08-15,13.76,14.28,13.76,14.17,2698648,0
2016-08-16,14.21,14.37,13.885,14.03,3172325,0
2016-08-17,13.97,14.03,13.435,13.73,3722566,0
2016-08-18,13.86,14.6,13.77,14.45,3602003,0
2016-08-19,14.31,14.37,13.535,13.62,3929736,0
2016-08-22,13.37,13.51,12.89,12.99,3993283,0
2016-08-23,12.93,13.4,12.85,13.14,2635264,0
2016-08-24,13.01,13.35,13.01,13.09,3214647,0
2016-08-25,13.05,13.35,12.86,12.96,1698050,0
2016-08-26,13.07,13.415,12.92,13.01,2163550,0
2016-08-29,12.94,13.19,12.9,13.02,1468977,0
2016-08-30,13.1,13.24,12.59,12.72,2110983,0
2016-08-31,12.63,12.71,12.18,12.46,3411555,0
2016-09-01,12.34,12.59,12,12.49,7496449,0
2016-09-02,12.69,12.94,12.5,12.65,2577372,0
2016-09-06,12.71,13.15,12.6,13.08,3645318,0
2016-09-07,13.15,13.465,12.73,13.12,6421833,0
2016-09-08,13.32,14.345,13.32,14.21,6531733,0
2016-09-09,14.02,14.02,13.27,13.44,6378936,0
2016-09-12,13.26,13.825,13.05,13.65,3529885,0
2016-09-13,13.39,13.45,12.44,12.75,4098377,0
2016-09-14,12.46,12.99,12.31,12.59,4805169,0
2016-09-15,12.58,12.83,12.38,12.7,4038098,0
2016-09-16,12.42,12.74,12.2107,12.72,4788569,0
2016-09-19,12.87,13.16,12.51,12.87,4048727,0
2016-09-20,12.86,13.12,12.55,12.76,3030213,0
2016-09-21,12.89,13.52,12.785,13.49,3456987,0
2016-09-22,13.81,14.38,13.8,14.06,4689090,0
2016-09-23,13.84,14.16,13.275,13.36,5026217,0
2016-09-26,13.43,13.85,13.17,13.56,4130546,0
2016-09-27,13.27,13.46,13.0115,13.35,4377094,0
2016-09-28,13.33,14.615,13.02,14.6,8344106,0
2016-09-29,14.63,15.72,14.565,15.16,8091897,0
2016-09-30,15.29,15.33,14.95,15.16,4541871,0
2016-10-03,14.97,15.2,14.35,14.73,4827097,0
2016-10-04,14.85,15,14.3239,14.49,3984679,0
2016-10-05,14.86,15.33,14.7199,15.27,6283547,0
2016-10-06,15.42,15.7,15.065,15.12,5444606,0
2016-10-07,14.92,15.27,14.73,14.99,2742077,0
2016-10-10,15.23,15.59,15.2,15.33,3056888,0
2016-10-11,15.09,15.25,14.78,15.03,2676475,0
2016-10-12,14.89,15,14.65,14.68,3214591,0
2016-10-13,14.5,14.85,14.355,14.72,2876228,0
2016-10-14,14.71,14.82,14.37,14.55,1970608,0
2016-10-17,14.59,14.78,14.065,14.23,3692789,0
2016-10-18,14.52,14.64,14.04,14.09,2926909,0
2016-10-19,14.22,14.835,14.21,14.47,3287167,0
2016-10-20,14.28,14.585,14.21,14.57,3155711,0
2016-10-21,14.46,14.72,14.37,14.56,2258397,0
2016-10-24,14.65,14.65,13.92,14.1,3047108,0
2016-10-25,13.99,14.38,13.77,13.79,3560037,0
2016-10-26,13.57,14.16,13.54,14.09,4384996,0
2016-10-27,14.25,14.36,13.8,13.98,3544088,0
2016-10-28,13.9,14.06,13.39,13.49,3283975,0
2016-10-31,13.39,13.565,13.02,13.27,5198195,0
2016-11-01,13.51,13.88,13.27,13.81,4917657,0
2016-11-02,13.59,14,13.22,13.57,5257144,0
2016-11-03,13.7,14.3575,13.7,14.01,3169909,0
2016-11-04,13.92,14.03,13.445,13.59,3068190,0
2016-11-07,13.9,13.9,13.445,13.65,2417731,0
2016-11-08,13.52,13.83,13.375,13.69,2281836,0
2016-11-09,13.84,14.305,13.68,14.12,2871720,0
2016-11-10,14.03,14.59,13.95,14.47,2680007,0
2016-11-11,14.29,14.34,13.67,14.28,1860293,0
2016-11-14,14.23,15,14.18,14.97,4216203,0
2016-11-15,15.13,15.6,15.13,15.55,4599167,0
2016-11-16,15.45,15.51,14.9354,15.11,3387137,0
2016-11-17,15.29,15.74,15.14,15.16,2651887,0
2016-11-18,15.24,15.95,15.24,15.72,7218243,0
2016-11-21,16.36,16.75,15.875,16.08,4206677,0
2016-11-22,16.36,16.45,15.73,16.23,3387136,0
2016-11-23,15.97,16.53,15.97,16.51,2448577,0
2016-11-25,16.35,16.61,16.3,16.5,1397626,0
2016-11-28,16.7,16.75,16.19,16.21,3436330,0
2016-11-29,15.6,15.66,15.06,15.5,4015944,0
2016-11-30,16.77,17.92,16.71,17.82,5580400,0
2016-12-01,18.34,18.56,17.63,18.07,4708933,0
2016-12-02,17.64,18.26,17.36,17.42,5241523,0
2016-12-05,17.78,18.26,17.62,18.08,3958940,0
2016-12-06,17.82,18.665,17.48,18.6,4293791,0
2016-12-07,18.57,18.93,18.22,18.62,2983504,0
2016-12-08,18.78,19.22,18.54,19.21,1944349,0
2016-12-09,19.43,20.4,19.27,20.37,3207709,0
2016-12-12,21.19,21.68,20.44,20.81,5508311,0
2016-12-13,21,21.16,20.21,20.9,3511108,0
2016-12-14,20.64,20.84,19.615,19.75,3659163,0
2016-12-15,19.22,20.085,19.22,19.92,3106647,0
2016-12-16,19.89,20.2,19.63,19.72,3740510,0
2016-12-19,19.71,20.03,19.57,19.97,2158826,0
2016-12-20,20.36,20.68,20.06,20.34,2161688,0
2016-12-21,20.54,20.54,19.76,19.78,2349262,0
2016-12-22,19.81,19.81,19.305,19.37,2372745,0
2016-12-23,19.25,19.59,19.08,19.37,1063027,0
2016-12-27,19.59,19.86,19.43,19.57,2542502,0
2016-12-28,19.76,19.97,19.2,19.33,1092012,0
2016-12-29,19.23,19.46,19.12,19.23,1292901,0
2016-12-30,19.2,19.453,18.855,18.89,1354235,0
2017-01-03,19.3,20.11,19.07,19.55,2595623,0
2017-01-04,19.55,19.86,19.29,19.64,2423203,0
2017-01-05,19.82,20.06,19.08,19.8,3605285,0
2017-01-06,19.88,19.93,19.32,19.81,2374004,0
2017-01-09,19.54,19.645,19.05,19.15,2545399,0
2017-01-10,19.25,19.41,18.765,19.23,3646056,0
2017-01-11,19.41,20.27,19.23,20.08,2853671,0
2017-01-12,20.4,20.5,19.74,20.19,2485046,0
2017-01-13,20.09,20.34,19.48,19.51,1792363,0
2017-01-17,19.65,19.81,19.33,19.37,1962958,0
2017-01-18,19.23,19.28,18.87,19.16,2303935,0
2017-01-19,19.06,19.47,18.805,18.91,1588161,0
2017-01-20,19.33,19.79,19.24,19.54,3816955,0
2017-01-23,19.33,19.62,18.89,19.28,3563663,0
2017-01-24,19.5,19.67,19.03,19.4,2581591,0
2017-01-25,19.46,20.12,19.42,19.93,2045382,0
2017-01-26,20.06,20.25,19.52,19.76,2593878,0
2017-01-27,19.55,19.75,18.82,19.27,3460325,0
2017-01-30,18.7,18.9599,17.65,17.79,3855144,0
2017-01-31,17.87,18.05,17.21,17.92,3450620,0
2017-02-01,18.05,18.26,17.59,18,2553901,0
2017-02-02,18.3,18.38,17.58,17.91,3045156,0
2017-02-03,18.05,18.95,18.03,18.6,3531715,0
2017-02-06,18.54,18.75,17.925,17.96,1613815,0
2017-02-07,17.77,18.05,17.47,17.6,2146459,0
2017-02-08,17.34,17.79,17.09,17.73,2117603,0
2017-02-09,17.96,18.0781,17.59,17.69,2498052,0
2017-02-10,18.02,18.275,17.8,18.2,2282726,0
2017-02-13,18.03,18.51,18.02,18.45,1353117,0
2017-02-14,18.54,19.01,18.32,18.96,1677170,0
2017-02-15,18.72,18.96,18.27,18.31,2952644,0
2017-02-16,18.18,18.45,17.83,17.86,2266144,0
2017-02-17,17.6,17.89,17.31,17.44,2509071,0
2017-02-21,17.66,17.97,17.6,17.85,2756326,0
2017-02-22,17.63,17.83,17.34,17.75,3109696,0
2017-02-23,18.4,18.85,18.02,18.62,4738594,0
2017-02-24,18.63,18.8,17.91,18.02,4517183,0
2017-02-27,18.02,18.6,17.73,18.33,2934883,0
2017-02-28,18.11,18.47,18.07,18.12,3840225,0
2017-03-01,18.37,18.97,18.37,18.54,2435723,0
2017-03-02,18.1,18.57,18.07,18.11,2585676,0
2017-03-03,18.1,18.3,17.58,17.6,4594477,0
2017-03-06,17.64,17.64,17.17,17.43,3276885,0
2017-03-07,17.5,17.59,16.71,16.76,3227159,0
2017-03-08,16.62,16.845,16.13,16.24,3843421,0
2017-03-09,15.7,16.0346,15.355,15.69,5516192,0
2017-03-10,15.61,15.96,15.42,15.64,3061826,0
2017-03-13,15.56,15.89,15.56,15.75,2631073,0
2017-03-14,15.48,15.53,14.98,15.35,2864333,0
2017-03-15,15.62,15.79,15.3,15.75,3612938,0
2017-03-16,15.76,15.88,15.07,15.21,2909178,0
2017-03-17,15.27,15.36,14.98,15,3075666,0
2017-03-20,14.77,14.79,14.49,14.62,3117650,0
2017-03-21,14.7,14.75,14.06,14.32,5617232,0
2017-03-22,14.15,14.54,14.05,14.45,3565366,0
2017-03-23,14.33,14.755,14.2,14.5,3170104,0
2017-03-24,14.53,14.745,14.43,14.53,3232278,0
2017-03-27,14.26,14.71,14.12,14.52,2488213,0
2017-03-28,14.64,15.16,14.55,15.02,2327011,0
2017-03-29,15,15.33,14.95,15.2,2154882,0
2017-03-30,15.34,15.58,15.19,15.42,2904238,0
2017-03-31,15.29,15.715,15.27,15.58,2842973,0
2017-04-03,15.59,15.71,15.245,15.33,3846118,0
2017-04-04,15.41,15.49,15.13,15.42,2212178,0
2017-04-05,15.67,15.96,15.02,15.07,4115438,0
2017-04-06,15.18,15.58,15.11,15.53,2493365,0
2017-04-07,15.56,15.6,15.01,15.06,2596505,0
2017-04-10,15.22,15.51,15.14,15.41,2417572,0
2017-04-11,15.38,15.41,14.82,15.15,2546881,0
2017-04-12,15.09,15.32,14.61,14.65,2562241,0
2017-04-13,14.62,14.67,14.2,14.21,2788138,0
2017-04-17,14.26,14.34,14.09,14.33,1916246,0
2017-04-18,14.19,14.45,14.01,14.21,2275128,0
2017-04-19,14.28,14.49,14.05,14.24,5256913,0
2017-04-20,14.32,14.62,14.21,14.26,3345980,0
2017-04-21,14.13,14.355,13.995,14.27,2804426,0
2017-04-24,14.52,14.71,14.24,14.37,2544489,0
2017-04-25,14.43,14.57,14.36,14.52,1953194,0
2017-04-26,14.44,15.005,14.42,14.86,3293228,0
2017-04-27,14.54,14.6,13.72,14,3887807,0
2017-04-28,14.3,14.32,13.885,14.07,2784367,0
2017-05-01,14.04,14.04,13.51,13.56,3448190,0
2017-05-02,13.93,13.93,12.93,12.95,3292042,0
2017-05-03,12.89,13.17,12.77,13.05,2984068,0
2017-05-04,12.97,12.97,12.385,12.81,4868511,0
2017-05-05,12.88,14.02,12.77,13.99,3491403,0
2017-05-08,13.91,13.97,13.59,13.79,2240718,0
2017-05-09,13.87,13.88,13.51,13.77,1795624,0
2017-05-10,13.91,14.08,13.76,13.92,2373343,0
2017-05-11,14.11,14.2,13.8,13.84,1807111,0
2017-05-12,13.77,13.8655,13.12,13.19,1938730,0
2017-05-15,13.71,13.85,13.27,13.43,2296210,0
2017-05-16,13.57,13.65,13.36,13.47,1850670,0
2017-05-17,13.28,13.48,13.12,13.31,2762268,0
2017-05-18,13.25,13.88,13.23,13.53,3546025,0
2017-05-19,13.68,13.83,13.59,13.76,2275232,0
2017-05-22,13.99,14.13,13.78,13.97,3143859,0
2017-05-23,13.97,14.03,13.7,13.9,1937413,0
2017-05-24,13.85,14.11,13.75,13.83,2088506,0
2017-05-25,13.69,13.99,12.48,12.48,4540771,0
2017-05-26,12.51,12.63,12.22,12.29,3270781,0
2017-05-30,12.93,12.93,12.405,12.52,3877123,0
2017-05-31,12.32,12.4,11.625,12.04,6147704,0
2017-06-01,12.07,12.61,12.02,12.3,3290187,0
2017-06-02,12.13,12.19,11.83,12.08,2820705,0
2017-06-05,11.99,12.49,11.96,12.09,3823906,0
2017-06-06,12.03,12.415,11.77,12.34,3580998,0
2017-06-07,12.23,12.44,11.42,11.46,3363262,0
2017-06-08,11.37,11.64,11.3,11.48,3464917,0
2017-06-09,11.57,12.47,11.365,11.98,5530716,0
2017-06-12,12.32,12.87,12.18,12.4,6358697,0
2017-06-13,12.4,13.11,12.39,13,4704147,0
2017-06-14,12.95,12.95,12.22,12.55,4874879,0
2017-06-15,12.31,12.68,12.05,12.12,2841404,0
2017-06-16,12.18,12.34,11.99,12.09,4623958,0
2017-06-19,12.12,12.305,11.91,11.97,3872954,0
2017-06-20,11.72,11.73,11.19,11.38,4942426,0
2017-06-21,11.13,11.13,10.4,10.48,5347178,0
2017-06-22,10.55,10.78,10.28,10.28,5997439,0
2017-06-23,10.37,10.74,10.04,10.63,19334656,0
2017-06-26,10.63,10.915,10.48,10.73,4195878,0
2017-06-27,10.8,10.94,10.44,10.51,5113769,0
2017-06-28,10.52,11.035,10.5,10.56,3690883,0
2017-06-29,10.64,11.1,10.5,10.6,4462476,0
2017-06-30,10.52,10.71,10.09,10.24,6421185,0
2017-07-03,10.35,11.315,10.33,11.05,3002223,0
2017-07-05,10.91,10.98,10.49,10.7,4556755,0
2017-07-06,10.74,10.905,10.315,10.33,5200451,0
2017-07-07,10.21,10.259,9.75,9.85,3781180,0
2017-07-10,9.75,10.29,9.7393,10.26,3110717,0
2017-07-11,10.26,10.49,10.04,10.41,3083756,0
2017-07-12,10.61,10.86,10.36,10.44,3192753,0
2017-07-13,10.46,11.07,10.4,10.91,4640996,0
2017-07-14,10.92,11.055,10.68,10.86,2716720,0
2017-07-17,10.83,11.08,10.78,10.98,2483580,0
2017-07-18,11.07,11.1,10.85,11.03,2851941,0
2017-07-19,10.97,11.97,10.97,11.81,4779717,0
2017-07-20,11.99,12.09,11.3,11.38,3844804,0
2017-07-21,11.36,11.38,11.045,11.17,3158176,0
2017-07-24,11.32,11.39,11.09,11.28,2234462,0
2017-07-25,11.51,11.9,11.48,11.66,3254438,0
2017-07-26,11.78,11.87,11.39,11.67,4381131,0
2017-07-27,11.65,11.985,11.425,11.74,3567420,0
2017-07-28,11.68,12.25,11.6,11.62,3895070,0
2017-07-31,11.57,11.79,11.25,11.67,3520254,0
2017-08-01,11.54,11.66,11.33,11.46,5612252,0
2017-08-02,11.54,11.54,11.1,11.34,3485517,0
2017-08-03,11.34,12.01,11.29,11.66,4006320,0
2017-08-04,11.67,11.85,11.43,11.45,3167665,0
2017-08-07,11.34,11.38,10.945,10.97,3188579,0
2017-08-08,10.89,11.02,10.57,10.66,2221615,0
2017-08-09,10.67,10.74,10.04,10.18,3276109,0
2017-08-10,10.23,10.36,9.845,9.94,3261442,0
2017-08-11,9.77,10.09,9.71,9.94,2605927,0
2017-08-14,9.99,10.09,9.855,9.92,3127501,0
2017-08-15,9.86,9.89,9.21,9.59,4356682,0
2017-08-16,9.59,9.645,9.19,9.25,2722920,0
2017-08-17,9.17,9.345,9.05,9.13,2878195,0
2017-08-18,9.08,9.445,9.075,9.33,3034824,0
2017-08-21,9.31,9.31,9.02,9.04,2367262,0
2017-08-22,9.11,9.24,9.1,9.13,2529310,0
2017-08-23,9.13,9.47,9.08,9.4,2671459,0
2017-08-24,9.33,9.56,9.29,9.45,1867829,0
2017-08-25,9.72,9.86,9.56,9.6,4054827,0
2017-08-28,9.6,9.75,9.365,9.47,2186250,0
2017-08-29,9.39,10,9.36,9.94,4078490,0
2017-08-30,9.91,9.91,9.5,9.73,2238520,0
2017-08-31,9.77,9.851,9.68,9.75,3377517,0
2017-09-01,9.8,10.325,9.6901,10.21,2964270,0
2017-09-05,10.36,10.53,10.07,10.21,4154038,0
2017-09-06,10.28,10.51,10.28,10.37,4149641,0
2017-09-07,10.35,10.43,9.86,10.02,2818118,0
2017-09-08,9.98,10.05,9.711,9.97,2507203,0
2017-09-11,9.98,10.095,9.67,10.04,3522548,0
2017-09-12,10.08,10.71,10.05,10.61,4709262,0
2017-09-13,10.65,11.23,10.61,11.02,4415593,0
2017-09-14,11.17,11.675,10.93,11.06,5773054,0
2017-09-15,11.07,11.29,10.9,11.24,5879884,0
2017-09-18,11.2,11.665,11.04,11.36,4581377,0
2017-09-19,11.41,11.6684,11.24,11.48,4129494,0
2017-09-20,11.56,12,11.56,11.87,3160109,0
2017-09-21,11.8,11.82,11.22,11.28,4504202,0
2017-09-22,11.26,11.705,11.22,11.41,3706768,0
2017-09-25,11.98,13.07,11.69,12,11054681,0
2017-09-26,11.96,12.25,11.83,12.24,5217614,0
2017-09-27,12.35,12.75,12.13,12.71,4008201,0
2017-09-28,12.79,13.02,12.545,12.68,6407550,0
2017-09-29,12.71,12.91,12.5,12.85,2402321,0
2017-10-02,12.47,12.69,12.35,12.69,2619430,0
2017-10-03,12.71,12.93,12.485,12.74,2999668,0
2017-10-04,12.74,13.055,12.71,12.85,2907021,0
2017-10-05,12.89,13.1,12.8,13.02,2240931,0
2017-10-06,12.74,13.09,12.54,13.08,4875116,0
2017-10-09,13.23,13.51,13.22,13.3,3485492,0
2017-10-10,13.54,13.7,13.29,13.3,3558783,0
2017-10-11,13.3,13.45,13.18,13.4,2872071,0
2017-10-12,13.17,13.34,13.11,13.18,3636504,0
2017-10-13,13.42,13.88,13.395,13.71,2643794,0
2017-10-16,13.93,14.16,13.85,13.91,3537153,0
2017-10-17,13.89,13.91,13.32,13.49,3376211,0
2017-10-18,13.47,13.65,13.2,13.24,2932774,0
2017-10-19,13.1,13.63,12.94,13.21,4707334,0
2017-10-20,13.24,13.32,12.97,13.1,3730546,0
2017-10-23,13.12,13.31,12.99,13.16,2639104,0
2017-10-24,13.28,13.58,13.24,13.37,3104504,0
2017-10-25,13.42,13.42,12.95,13.24,2812436,0
2017-10-26,13.25,13.48,12.81,13.28,3121080,0
2017-10-27,13.19,13.76,12.95,13.73,3900201,0
2017-10-30,13.77,14.34,13.7,14.28,3546430,0
2017-10-31,14.2,14.5,13.955,14.33,3102355,0
2017-11-01,14.85,15.055,13.89,14.51,4315758,0
2017-11-02,14.49,14.573,13.78,13.94,3168286,0
2017-11-03,13.92,14.17,13.63,14.08,2932778,0
2017-11-06,14.2,14.91,14.07,14.88,2856385,0
2017-11-07,14.9,14.9,14.52,14.81,2327323,0
2017-11-08,14.76,15.585,14.76,15.28,3004057,0
2017-11-09,15.17,15.55,15.11,15.38,2381048,0
2017-11-10,15.41,15.69,15.12,15.25,3898562,0
