Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,7.6043,7.6873,7.5301,7.6376,476120,0
1982-01-04,7.5546,7.6623,7.4304,7.5048,348641,0
1982-01-05,7.2979,7.5048,7.0744,7.1984,1106276,0
1982-01-06,7.1489,7.2235,7.0744,7.2235,882220,0
1982-01-07,7.248,7.3312,7.1736,7.2235,543239,0
1982-01-08,7.1736,7.248,7.0989,7.1489,846488,0
1982-01-11,7.1489,7.248,6.9417,6.9667,1130906,0
1982-01-12,7.0491,7.1984,6.8918,7.1489,885122,0
1982-01-13,7.2235,7.2979,7.1239,7.1489,920369,0
1982-01-14,7.1489,7.2235,7.0744,7.1984,448109,0
1982-01-15,7.1984,7.248,7.1489,7.1736,562073,0
1982-01-18,7.1736,7.248,7.0744,7.248,1360272,0
1982-01-19,7.1489,7.2732,7.0246,7.0491,827656,0
1982-01-20,7.0989,7.1239,7.0491,7.0989,447630,0
1982-01-21,7.0744,7.1239,7.0246,7.0491,395481,0
1982-01-22,7.0744,7.0989,7.0246,7.0491,663962,0
1982-01-25,7.0246,7.0491,6.9667,7.0491,351049,0
1982-01-26,7.1239,7.1984,7.0491,7.0989,690518,0
1982-01-27,7.0491,7.0989,6.9667,7.0246,1023704,0
1982-01-28,7.248,7.4553,7.0491,7.4553,2249736,0
1982-01-29,7.4053,7.4553,7.3559,7.4053,969621,0
1982-02-01,7.248,7.3809,7.0989,7.0989,492534,0
1982-02-02,7.2732,7.3312,7.1984,7.2979,678929,0
1982-02-03,7.2979,7.3809,7.1984,7.1984,602151,0
1982-02-04,7.2732,7.2979,7.2235,7.2732,434591,0
1982-02-05,7.4053,7.4553,7.3312,7.4304,529720,0
1982-02-08,7.3809,7.4553,7.2732,7.2732,857113,0
1982-02-09,7.248,7.2979,7.1984,7.1984,651888,0
1982-02-10,7.2732,7.3312,7.2235,7.2979,469844,0
1982-02-11,7.3312,7.4304,7.2235,7.2732,592974,0
1982-02-12,7.248,7.2979,7.1736,7.1736,520546,0
1982-02-16,7.0744,7.1239,6.9915,7.0989,967208,0
1982-02-17,7.0491,7.1239,6.9417,6.9915,552899,0
1982-02-18,6.9915,7.0491,6.9417,7.0491,987005,0
1982-02-19,7.0744,7.1239,7.0246,7.0246,440867,0
1982-02-22,6.66,6.9417,6.3535,6.3535,3011236,0
1982-02-23,6.4032,6.5109,6.2792,6.5109,2242975,0
1982-02-24,6.3784,6.6105,6.1548,6.3284,1314880,0
1982-02-25,6.5109,6.5854,6.4365,6.4613,1425944,0
1982-02-26,6.4365,6.4862,6.3784,6.4365,252545,0
1982-03-01,6.4862,6.5608,6.3784,6.5608,735425,0
1982-03-02,6.66,6.7428,6.5854,6.5854,1165675,0
1982-03-03,6.5109,6.5854,6.4365,6.4365,1211546,0
1982-03-04,6.4365,6.4862,6.3784,6.4032,1060886,0
1982-03-05,6.3535,6.4862,6.2045,6.2292,869186,0
1982-03-08,6.2539,6.3535,6.1548,6.2292,535031,0
1982-03-09,6.2292,6.3535,6.0967,6.304,1652411,0
1982-03-10,6.3535,6.4032,6.304,6.3535,781783,0
1982-03-11,6.1548,6.2539,6.0471,6.0471,1535559,0
1982-03-12,5.9476,6.0221,5.8733,5.9723,984593,0
1982-03-15,5.8733,5.9723,5.7658,5.9723,733492,0
1982-03-16,6.0471,6.13,5.9476,5.9476,775504,0
1982-03-17,5.9723,6.0221,5.9227,5.9974,679892,0
1982-03-18,6.2292,6.4365,6.0221,6.3535,344292,0
1982-03-19,6.4365,6.5357,6.3535,6.5357,1416288,0
1982-03-22,6.66,6.7925,6.5109,6.7677,2053686,0
1982-03-23,6.8918,6.9915,6.7677,6.8424,1124143,0
1982-03-24,6.718,6.8672,6.5357,6.5608,453426,0
1982-03-25,6.5608,6.66,6.4613,6.6105,561589,0
1982-03-26,6.66,6.718,6.5854,6.6352,245787,0
1982-03-29,6.6352,6.718,6.5608,6.685,316286,0
1982-03-30,6.718,6.7428,6.685,6.685,344292,0
1982-03-31,6.66,6.718,6.5854,6.5854,1021774,0
1982-04-01,6.5608,6.685,6.4365,6.5854,540342,0
1982-04-02,6.7677,6.8672,6.6352,6.8424,501708,0
1982-04-05,6.9667,7.0491,6.8672,6.8918,798202,0
1982-04-06,6.718,6.8175,6.6105,6.66,1923310,0
1982-04-07,6.718,6.7925,6.6352,6.7428,742668,0
1982-04-08,6.8918,6.9667,6.7925,6.9667,1035778,0
1982-04-12,7.0491,7.1489,6.9417,7.1489,983627,0
1982-04-13,7.1489,7.1984,7.0744,7.0744,428797,0
1982-04-14,7.0989,7.1489,7.0246,7.1489,823309,0
1982-04-15,7.1489,7.2732,6.9915,7.2732,833936,0
1982-04-16,7.3312,7.4553,7.1736,7.4304,1188365,0
1982-04-19,7.3809,7.4801,7.2732,7.2979,556277,0
1982-04-20,7.248,7.2979,7.1984,7.2235,875944,0
1982-04-21,7.2979,7.3559,7.2235,7.2979,586215,0
1982-04-22,7.3809,7.4304,7.2979,7.4053,988938,0
1982-04-23,7.4801,7.5048,7.4304,7.4553,961895,0
1982-04-26,7.4553,7.5048,7.3809,7.3809,845042,0
1982-04-27,7.3559,7.4304,7.2732,7.2732,520062,0
1982-04-28,7.1239,7.2732,6.9417,6.9915,976385,0
1982-04-29,6.9417,7.0491,6.8424,6.8918,768746,0
1982-04-30,7.0246,7.1239,6.8918,7.0246,495920,0
1982-05-03,7.1736,7.2235,7.0989,7.1489,457287,0
1982-05-04,7.3559,7.4801,7.1984,7.4553,883671,0
1982-05-05,7.5301,7.5796,7.4801,7.5048,536479,0
1982-05-06,7.5546,7.6623,7.4553,7.5796,1269974,0
1982-05-07,7.6873,7.7369,7.6043,7.6623,590074,0
1982-05-10,7.6043,7.7121,7.4801,7.4801,748464,0
1982-05-11,7.5048,7.5546,7.4304,7.4304,886569,0
1982-05-12,7.4053,7.4801,7.2979,7.3559,765849,0
1982-05-13,7.3559,7.4304,7.2732,7.2979,378098,0
1982-05-14,7.2732,7.3312,7.1984,7.2235,209089,0
1982-05-17,7.1736,7.1984,7.1489,7.1984,158383,0
1982-05-18,7.1736,7.2235,7.0989,7.1489,261236,0
1982-05-19,7.1239,7.1984,7.0491,7.0744,257857,0
1982-05-20,7.0744,7.1239,7.0246,7.0989,220192,0
1982-05-21,7.1736,7.248,7.0989,7.1239,370370,0
1982-05-24,7.0989,7.1239,7.0491,7.0744,411411,0
1982-05-25,7.0989,7.1736,7.0246,7.0246,599736,0
1982-05-26,6.8175,6.9417,6.685,6.685,1084062,0
1982-05-27,6.7428,6.8424,6.6352,6.6352,877392,0
1982-05-28,6.685,6.7428,6.6352,6.685,1187400,0
1982-06-01,6.8672,6.9667,6.7428,6.8918,1259833,0
1982-06-02,6.8672,6.9167,6.7925,6.8918,628710,0
1982-06-03,6.9417,6.9915,6.8918,6.9667,731080,0
1982-06-04,6.9167,6.9667,6.8424,6.8672,544691,0
1982-06-07,6.8918,6.9667,6.8175,6.8918,335118,0
1982-06-08,6.8672,6.9417,6.7925,6.8424,664925,0
1982-06-09,6.9167,6.9667,6.8424,6.9417,1272871,0
1982-06-10,6.9417,6.9915,6.8672,6.9167,1791003,0
1982-06-11,7.0744,7.1489,6.9915,7.0744,2536569,0
1982-06-14,7.0491,7.0744,6.9915,7.0491,691966,0
1982-06-15,7.0491,7.0989,6.9667,7.0989,433629,0
1982-06-16,7.0491,7.1489,6.9417,7.0491,822341,0
1982-06-17,6.9915,7.0491,6.9417,6.9915,975420,0
1982-06-18,6.9417,6.9915,6.8672,6.8672,539375,0
1982-06-21,6.8424,6.9167,6.7677,6.8424,731080,0
1982-06-22,6.9667,7.0989,6.8424,7.0989,430728,0
1982-06-23,7.1984,7.3312,7.0744,7.3312,840694,0
1982-06-24,7.4304,7.5546,7.2979,7.4553,1487267,0
1982-06-25,7.4553,7.5048,7.4053,7.4553,211985,0
1982-06-28,7.4304,7.5048,7.3559,7.4553,630640,0
1982-06-29,7.4053,7.4801,7.3312,7.3559,504124,0
1982-06-30,7.4304,7.4553,7.4053,7.4304,881257,0
1982-07-01,7.3312,7.4053,7.248,7.248,504614,0
1982-07-02,7.1736,7.248,7.0989,7.2235,626291,0
1982-07-06,7.248,7.2979,7.1984,7.2732,698727,0
1982-07-07,7.4304,7.5301,7.3312,7.4801,1404215,0
1982-07-08,7.6873,7.9686,7.4053,7.9109,1404215,0
1982-07-09,7.861,7.9939,7.7121,7.9441,1384421,0
1982-07-12,8.0682,8.1678,7.9686,7.9686,2025198,0
1982-07-13,8.3747,8.4494,8.0932,8.2173,1914136,0
1982-07-14,8.1181,8.1678,7.9686,7.9686,2025198,0
1982-07-15,7.8113,8.0188,7.6043,8.0188,2816637,0
1982-07-16,7.8861,8.0188,7.762,7.8861,1942143,0
1982-07-19,8.0188,8.0682,7.9686,8.0188,1499827,0
1982-07-20,8.0435,8.1428,7.9441,8.1428,1424495,0
1982-07-21,8.1678,8.2507,8.0682,8.0932,888982,0
1982-07-22,8.0932,8.1428,8.0188,8.1428,630156,0
1982-07-23,8.1428,8.1924,8.0932,8.1181,588632,0
1982-07-26,8.1181,8.1924,8.0435,8.1678,736393,0
1982-07-27,8.0932,8.1428,8.0188,8.0435,1029983,0
1982-07-28,7.861,8.0435,7.7866,7.8861,1216860,0
1982-07-29,7.861,8.0188,7.7121,8.0188,690518,0
1982-07-30,7.9686,8.0188,7.8861,7.8861,556277,0
1982-08-02,8.0188,8.1181,7.9109,8.1181,1028535,0
1982-08-03,8.1181,8.1678,8.0435,8.0435,654302,0
1982-08-04,7.8861,8.0435,7.7121,7.8113,870633,0
1982-08-05,7.6623,7.762,7.5301,7.5796,719007,0
1982-08-06,7.4801,7.5796,7.3559,7.3809,565934,0
1982-08-09,7.3559,7.4553,7.2235,7.4553,863873,0
1982-08-10,7.4304,7.5301,7.2979,7.4053,697280,0
1982-08-11,7.4053,7.4553,7.3312,7.4304,283933,0
1982-08-12,7.3809,7.4553,7.2979,7.3312,345744,0
1982-08-13,7.1489,7.248,7.0491,7.0744,835382,0
1982-08-16,7.3809,7.5546,7.1736,7.248,1266592,0
1982-08-17,7.5796,7.8365,7.2979,7.8365,1208647,0
1982-08-18,7.9441,8.1678,7.7121,7.8113,1778449,0
1982-08-19,7.8365,7.9441,7.7369,7.8113,1158911,0
1982-08-20,8.0188,8.1678,7.8365,8.1678,993767,0
1982-08-23,8.1181,8.2754,7.9441,8.2754,1855224,0
1982-08-24,8.1678,8.3003,8.0188,8.0932,1862950,0
1982-08-25,8.0932,8.1678,8.0188,8.0932,938716,0
1982-08-26,8.3251,8.4743,8.1678,8.4743,1168084,0
1982-08-27,8.3996,8.4743,8.3251,8.3747,1246311,0
1982-08-30,8.3747,8.5241,8.1924,8.5241,584766,0
1982-08-31,8.7311,8.8798,8.5573,8.7561,1365103,0
1982-09-01,8.6814,8.9378,8.4242,8.5241,1088893,0
1982-09-02,8.7311,9.0363,8.4242,8.987,988458,0
1982-09-03,9.1858,9.342,9.0363,9.1858,1887093,0
1982-09-07,9.1134,9.2446,8.987,8.987,959004,0
1982-09-08,8.8798,8.987,8.7803,8.8305,1077304,0
1982-09-09,8.7803,8.9126,8.6316,8.7311,826208,0
1982-09-10,8.7803,8.8641,8.7059,8.8641,594425,0
1982-09-13,8.8798,9.0116,8.7311,9.0116,682790,0
1982-09-14,9.2446,9.3664,9.0872,9.2947,1239551,0
1982-09-15,9.2947,9.393,9.1858,9.3204,944031,0
1982-09-16,9.2947,9.3664,9.1858,9.2446,1053159,0
1982-09-17,9.1858,9.2446,9.1134,9.1134,727220,0
1982-09-20,9.0116,9.0615,8.9631,8.987,786127,0
1982-09-21,8.8641,9.0615,8.6316,8.7311,1438981,0
1982-09-22,8.9126,9.0116,8.7803,8.8054,1974013,0
1982-09-23,9.0363,9.2713,8.7803,9.2446,810275,0
1982-09-24,9.0363,9.1704,8.8798,8.8798,1037227,0
1982-09-27,8.8641,8.9126,8.8054,8.9126,694866,0
1982-09-28,8.8305,8.9631,8.7059,8.7059,1620544,0
1982-09-29,8.5736,8.7059,8.4494,8.4743,1359791,0
1982-09-30,8.3498,8.4743,8.2173,8.3498,788542,0
1982-10-01,8.3498,8.5241,8.1678,8.4987,948377,0
1982-10-04,8.4743,8.6316,8.3251,8.6316,446663,0
1982-10-05,8.6316,8.6814,8.5819,8.6316,557727,0
1982-10-06,8.7561,9.0363,8.4743,9.0363,1465061,0
1982-10-07,9.1858,9.4452,8.9126,9.1858,1980771,0
1982-10-08,9.1374,9.2713,8.987,9.2446,1070544,0
1982-10-11,9.1374,9.393,8.8798,8.987,1310535,0
1982-10-12,8.987,9.0872,8.5819,8.7803,1300880,0
1982-10-13,8.7803,9.1134,8.6316,8.9631,1294601,0
1982-10-14,8.9378,9.0116,8.8305,8.9631,1133800,0
1982-10-15,8.9126,9.0363,8.7561,8.8641,1193677,0
1982-10-18,9.0363,9.3204,8.7561,9.2183,1601714,0
1982-10-19,9.55,9.699,9.3664,9.699,1770234,0
1982-10-20,9.832,10.007,9.627,10.007,1259355,0
1982-10-21,9.882,10.107,9.652,10.08,2324581,0
1982-10-22,9.931,10.188,9.652,9.801,1363170,0
1982-10-25,9.4764,9.652,9.2947,9.342,739289,0
1982-10-26,9.2446,9.3664,9.1134,9.3664,1714222,0
1982-10-27,9.4452,9.577,9.2947,9.393,991351,0
1982-10-28,9.3664,9.4764,9.2446,9.2713,605048,0
1982-10-29,8.9631,9.1374,8.7803,8.9378,2607551,0
1982-11-01,9.0615,9.2446,8.8798,9.1858,1275769,0
1982-11-02,9.3204,9.4452,9.1858,9.342,1562597,0
1982-11-03,9.675,9.957,9.393,9.832,1481958,0
1982-11-04,9.931,10.08,9.748,9.859,1461673,0
1982-11-05,9.859,10.007,9.699,9.859,1020808,0
1982-11-08,9.725,9.801,9.627,9.652,490603,0
1982-11-09,9.748,9.882,9.601,9.699,552899,0
1982-11-10,9.525,9.774,9.2446,9.3204,1077304,0
1982-11-11,9.0872,9.1858,8.987,9.1858,881257,0
1982-11-12,9.0363,9.1704,8.9126,8.9378,775504,0
1982-11-15,8.6814,8.8798,8.4743,8.4743,1958079,0
1982-11-16,8.3747,8.5241,8.1924,8.2754,2253119,0
1982-11-17,8.3996,8.4987,8.3003,8.4494,2232355,0
1982-11-18,8.5573,8.6814,8.3996,8.6316,1495478,0
1982-11-19,8.4242,8.6563,8.1924,8.1924,940169,0
1982-11-22,8.1678,8.3747,7.9686,8.0435,1026120,0
1982-11-23,8.0932,8.2754,7.8861,7.9109,2054653,0
1982-11-24,8.1678,8.2754,8.0435,8.2754,2045481,0
1982-11-26,8.4242,8.4743,8.3747,8.4242,1892888,0
1982-11-29,8.5819,8.6814,8.4743,8.6563,789991,0
1982-11-30,8.9378,9.2713,8.6067,9.2446,1569358,0
1982-12-01,9.2713,9.342,9.1704,9.1704,1244863,0
1982-12-02,9.2713,9.342,9.1858,9.2183,1997192,0
1982-12-03,9.1858,9.342,9.0363,9.1858,1906411,0
1982-12-06,9.3664,9.601,9.1374,9.55,862424,0
1982-12-07,9.675,9.859,9.4764,9.801,2303335,0
1982-12-08,9.725,9.801,9.652,9.675,1309088,0
1982-12-09,9.2713,9.393,9.1374,9.2183,1845567,0
1982-12-10,9.2947,9.393,9.1858,9.2713,1510448,0
1982-12-13,9.3204,9.393,9.2446,9.2947,634019,0
1982-12-14,9.393,9.652,9.1374,9.2446,1232791,0
1982-12-15,9.1374,9.2713,8.987,9.0363,2090868,0
1982-12-16,8.9378,9.0615,8.7803,8.9378,1063304,0
1982-12-17,9.0872,9.2947,8.8798,9.2947,819446,0
1982-12-20,9.2713,9.4194,9.1134,9.2446,724320,0
1982-12-21,9.1374,9.2446,9.0116,9.1858,698727,0
1982-12-22,9.1134,9.2446,8.987,9.1374,420107,0
1982-12-23,9.342,9.652,9.0363,9.601,1228929,0
1982-12-27,9.525,9.601,9.4452,9.577,259789,0
1982-12-28,9.342,9.55,9.1374,9.2446,689552,0
1982-12-29,9.2713,9.342,9.1704,9.1858,404652,0
1982-12-30,9.1704,9.2183,9.0872,9.1374,663962,0
1982-12-31,9.0872,9.1704,8.987,9.1374,837314,0
1983-01-03,8.8882,9.1374,8.6316,8.7311,557727,0
1983-01-04,8.8641,9.0615,8.6563,9.0615,781783,0
1983-01-05,8.987,9.1374,8.8054,8.8882,1050263,0
1983-01-06,9.0116,9.1704,8.8305,9.0615,1208647,0
1983-01-07,9.342,9.4934,9.1858,9.393,1268526,0
1983-01-10,9.525,9.675,9.342,9.627,886569,0
1983-01-11,9.4194,9.627,9.1858,9.1858,782265,0
1983-01-12,9.3204,9.4194,9.1858,9.2713,2500350,0
1983-01-13,9.3204,9.4194,9.1858,9.2947,1123664,0
1983-01-14,9.4194,9.627,9.2183,9.4934,868216,0
1983-01-17,9.55,9.725,9.55,9.652,2078801,0
1983-01-18,9.748,9.907,9.601,9.801,1161324,0
1983-01-19,9.748,9.931,9.55,9.675,998108,0
1983-01-20,9.774,9.859,9.675,9.801,1026120,0
1983-01-21,9.774,9.832,9.699,9.774,737360,0
1983-01-24,9.4194,9.577,9.2446,9.4934,722872,0
1983-01-25,9.525,9.627,9.4194,9.627,1028535,0
1983-01-26,9.601,9.652,9.525,9.601,419622,0
1983-01-27,9.675,9.801,9.55,9.774,580903,0
1983-01-28,9.832,9.957,9.675,9.699,829107,0
1983-01-31,9.748,9.832,9.652,9.748,352984,0
1983-02-01,9.748,9.882,9.601,9.601,1135732,0
1983-02-02,9.601,9.699,9.4934,9.652,502678,0
1983-02-03,9.748,9.859,9.627,9.748,352501,0
1983-02-04,9.907,10.007,9.801,10.007,1115933,0
1983-02-07,10.107,10.214,10.007,10.107,1192711,0
1983-02-08,9.957,10.139,9.748,9.957,362160,0
1983-02-09,9.774,9.931,9.601,9.774,557727,0
1983-02-10,9.859,9.957,9.725,9.907,785645,0
1983-02-11,10.032,10.107,9.931,10.058,651888,0
1983-02-14,10.214,10.363,10.032,10.363,1007770,0
1983-02-15,10.288,10.389,10.163,10.188,1483406,0
1983-02-16,10.188,10.312,10.058,10.08,923266,0
1983-02-17,10.032,10.163,9.882,10.007,594425,0
1983-02-18,10.08,10.214,9.957,10.107,871597,0
1983-02-22,10.163,10.214,10.107,10.139,322081,0
1983-02-23,10.312,10.469,10.139,10.469,544206,0
1983-02-24,10.645,10.718,10.545,10.694,1280596,0
1983-02-25,10.694,10.829,10.57,10.668,912161,0
1983-02-28,10.596,10.751,10.414,10.446,735425,0
1983-03-01,10.57,10.668,10.446,10.545,938716,0
1983-03-02,10.57,10.62,10.495,10.495,895741,0
1983-03-03,10.414,10.57,10.264,10.414,910711,0
1983-03-04,10.495,10.57,10.389,10.469,948377,0
1983-03-07,10.414,10.469,10.338,10.414,465498,0
1983-03-08,10.338,10.495,10.163,10.188,907816,0
1983-03-09,10.24,10.363,10.08,10.363,1211063,0
1983-03-10,10.363,10.469,10.264,10.264,686656,0
1983-03-11,10.24,10.312,10.163,10.214,695832,0
1983-03-14,10.188,10.24,10.139,10.163,605048,0
1983-03-15,10.214,10.288,10.139,10.214,1011632,0
1983-03-16,10.188,10.24,10.139,10.139,593942,0
1983-03-17,10.24,10.312,10.139,10.288,548553,0
1983-03-18,10.363,10.446,10.288,10.414,850831,0
1983-03-21,10.414,10.495,10.312,10.469,411898,0
1983-03-22,10.52,10.645,10.446,10.446,637400,0
1983-03-23,10.52,10.62,10.446,10.52,748464,0
1983-03-24,10.52,10.694,10.52,10.645,721423,0
1983-03-25,10.875,10.976,10.668,10.875,982176,0
1983-03-28,10.875,11.026,10.751,11.026,748464,0
1983-03-29,10.976,11.026,10.899,11.001,862906,0
1983-03-30,11.001,11.059,10.926,10.976,409483,0
1983-03-31,10.926,11.001,10.779,10.803,556762,0
1983-04-04,10.668,10.718,10.57,10.668,547585,0
1983-04-05,10.718,10.779,10.645,10.694,590559,0
1983-04-06,10.645,10.694,10.52,10.52,409483,0
1983-04-07,10.596,10.596,10.414,10.52,315322,0
1983-04-08,10.52,10.52,10.312,10.446,489640,0
1983-04-11,10.62,10.645,10.469,10.645,590074,0
1983-04-12,10.62,10.645,10.414,10.545,352984,0
1983-04-13,10.596,10.718,10.545,10.645,764400,0
1983-04-14,10.751,10.751,10.596,10.751,866285,0
1983-04-15,10.668,10.718,10.62,10.694,484329,0
1983-04-18,10.62,10.668,10.57,10.62,945477,0
1983-04-19,10.52,10.596,10.414,10.469,467911,0
1983-04-20,10.414,10.52,10.363,10.414,605048,0
1983-04-21,10.414,10.414,10.107,10.163,1390692,0
1983-04-22,10.24,10.24,10.058,10.107,938716,0
1983-04-25,9.907,10.163,9.627,9.652,1372346,0
1983-04-26,9.783,10.007,9.55,9.957,1500791,0
1983-04-27,9.982,10.139,9.801,9.859,1595916,0
1983-04-28,9.931,10.058,9.801,9.907,799648,0
1983-04-29,10.312,10.596,10.007,10.495,1566462,0
1983-05-02,10.338,10.545,10.107,10.264,1208647,0
1983-05-03,10.188,10.264,10.007,10.163,750882,0
1983-05-04,10.107,10.214,10.007,10.163,872082,0
1983-05-05,10.24,10.414,10.058,10.389,1070061,0
1983-05-06,10.414,10.57,10.363,10.495,2077832,0
1983-05-09,10.389,10.469,10.288,10.414,1408080,0
1983-05-10,10.414,10.52,10.363,10.495,1133321,0
1983-05-11,10.52,10.57,10.446,10.52,995216,0
1983-05-12,10.57,10.57,10.363,10.545,980727,0
1983-05-13,10.52,10.694,10.52,10.596,799166,0
1983-05-16,10.469,10.57,10.446,10.545,397413,0
1983-05-17,10.57,10.62,10.52,10.596,535513,0
1983-05-18,10.62,10.803,10.414,10.469,1817079,0
1983-05-19,10.414,10.62,10.389,10.52,1665934,0
1983-05-20,10.52,10.52,10.188,10.188,1319709,0
1983-05-23,10.107,10.469,10.058,10.414,1233757,0
1983-05-24,10.52,10.62,10.414,10.545,1048812,0
1983-05-25,10.596,10.779,10.312,10.414,1566462,0
1983-05-26,10.469,11.026,10.469,10.875,1699255,0
1983-05-27,10.779,10.926,10.718,10.852,696311,0
1983-05-31,10.668,10.718,10.52,10.62,443766,0
1983-06-01,10.57,10.62,10.414,10.596,700172,0
1983-06-02,10.645,10.718,10.52,10.596,532614,0
1983-06-03,10.645,10.875,10.62,10.803,455834,0
1983-06-06,10.829,11.084,10.779,11.084,829107,0
1983-06-07,11.439,11.539,11.234,11.234,1754785,0
1983-06-08,11.181,11.308,11.109,11.157,937753,0
1983-06-09,11.133,11.208,10.976,11.133,682790,0
1983-06-10,11.133,11.208,11.084,11.084,338016,0
1983-06-13,11.133,11.208,11.084,11.208,537444,0
1983-06-14,11.208,11.748,11.133,11.638,2099080,0
1983-06-15,11.33,11.364,11.026,11.234,3835997,0
1983-06-16,11.234,11.234,10.446,10.829,3385469,0
1983-06-17,10.829,10.852,10.414,10.495,3840344,0
1983-06-20,10.414,10.469,10.363,10.389,1711328,0
1983-06-21,10.312,10.875,10.312,10.875,2835471,0
1983-06-22,10.803,10.926,10.668,10.875,2715230,0
1983-06-23,10.829,10.829,10.52,10.779,910711,0
1983-06-24,10.803,10.803,10.62,10.779,453426,0
1983-06-27,10.645,10.645,10.414,10.495,1181606,0
1983-06-28,10.446,10.596,10.264,10.363,1550526,0
1983-06-29,10.312,10.414,10.264,10.414,552414,0
1983-06-30,10.414,10.414,10.214,10.312,1369447,0
1983-07-01,10.264,10.288,9.982,10.214,988938,0
1983-07-05,10.107,10.163,10.08,10.139,834415,0
1983-07-06,10.058,10.288,9.957,10.264,985556,0
1983-07-07,10.312,10.312,10.107,10.163,1353513,0
1983-07-08,10.163,10.214,10.163,10.188,334154,0
1983-07-11,10.139,10.24,10.139,10.214,453426,0
1983-07-12,10.139,10.139,9.907,9.907,1583847,0
1983-07-13,9.832,9.882,9.725,9.801,1034328,0
1983-07-14,9.801,9.907,9.4934,9.675,2669357,0
1983-07-15,9.699,9.699,9.393,9.577,1185953,0
1983-07-18,9.4452,9.4934,9.342,9.4452,1159878,0
1983-07-19,9.4452,9.652,9.393,9.652,1500791,0
1983-07-20,10.007,10.107,9.783,10.107,2260360,0
1983-07-21,10.163,10.163,9.907,9.982,1618616,0
1983-07-22,9.859,9.982,9.725,9.982,952236,0
1983-07-25,9.748,10.032,9.748,9.982,792889,0
1983-07-26,10.007,10.188,9.907,10.139,630640,0
1983-07-27,10.188,10.312,10.139,10.214,1616681,0
1983-07-28,10.007,10.163,9.907,9.907,694385,0
1983-07-29,9.601,9.699,9.525,9.601,1424495,0
1983-08-01,9.55,9.859,9.55,9.801,776471,0
1983-08-02,9.801,10.007,9.801,9.882,882220,0
1983-08-03,9.859,10.188,9.801,10.188,732048,0
1983-08-04,10.188,10.188,9.859,10.163,1334680,0
1983-08-05,10.107,10.24,10.007,10.058,635469,0
1983-08-08,10.007,10.007,9.699,9.783,391612,0
1983-08-09,9.783,9.783,9.627,9.725,685689,0
1983-08-10,9.675,9.725,9.601,9.652,874978,0
1983-08-11,9.652,9.699,9.525,9.601,504124,0
1983-08-12,9.55,9.577,9.4194,9.525,410448,0
1983-08-15,9.525,9.699,9.525,9.627,497366,0
1983-08-16,9.4452,9.652,9.4452,9.577,674583,0
1983-08-17,9.627,9.832,9.627,9.801,1217821,0
1983-08-18,9.931,10.312,9.931,10.214,1972081,0
1983-08-19,10.188,10.312,10.163,10.24,1056058,0
1983-08-22,10.264,10.312,10.058,10.188,804478,0
1983-08-23,10.139,10.139,9.748,9.931,630640,0
1983-08-24,9.907,10.032,9.882,9.882,277655,0
1983-08-25,9.699,9.748,9.627,9.748,914572,0
1983-08-26,9.783,9.783,9.699,9.748,265583,0
1983-08-29,9.652,9.675,9.55,9.652,627746,0
1983-08-30,9.652,9.725,9.601,9.699,529720,0
1983-08-31,9.725,9.783,9.627,9.748,190256,0
1983-09-01,9.748,9.801,9.627,9.783,597804,0
1983-09-02,10.107,10.414,10.007,10.058,2995304,0
1983-09-06,10.163,10.188,10.08,10.163,2161857,0
1983-09-07,10.163,10.264,10.139,10.214,1603161,0
1983-09-08,10.163,10.163,9.982,10.107,786127,0
1983-09-09,10.139,10.139,10.007,10.058,456323,0
1983-09-12,10.107,10.163,9.748,9.931,1284943,0
1983-09-13,9.832,9.957,9.748,9.907,306141,0
1983-09-14,9.907,9.957,9.859,9.931,523443,0
1983-09-15,9.931,9.931,9.801,9.907,1523965,0
1983-09-16,9.832,9.882,9.801,9.859,719007,0
1983-09-19,9.801,10.007,9.801,10.007,1401800,0
1983-09-20,10.007,10.032,9.783,9.801,1091789,0
1983-09-21,9.801,9.832,9.725,9.783,670722,0
1983-09-22,9.783,9.882,9.748,9.882,1026120,0
1983-09-23,9.882,9.931,9.725,9.882,1471818,0
1983-09-26,9.957,9.957,9.859,9.907,1771685,0
1983-09-27,9.832,9.859,9.725,9.801,1578534,0
1983-09-28,9.801,9.801,9.55,9.675,918922,0
1983-09-29,9.699,9.725,9.627,9.627,306141,0
1983-09-30,9.601,9.699,9.4452,9.699,430244,0
1983-10-03,9.601,9.652,9.525,9.55,487224,0
1983-10-04,9.601,9.601,9.2446,9.3204,1062337,0
1983-10-05,9.342,9.699,9.3204,9.627,1570326,0
1983-10-06,9.627,10.214,9.55,10.214,1067648,0
1983-10-07,10.188,10.188,9.907,10.007,653337,0
1983-10-10,9.957,9.957,9.801,9.907,608910,0
1983-10-11,9.907,9.907,9.675,9.699,1207198,0
1983-10-12,9.699,9.699,9.55,9.577,936304,0
1983-10-13,9.55,9.859,9.55,9.859,377131,0
1983-10-14,9.699,9.783,9.601,9.725,482880,0
1983-10-17,9.725,9.748,9.652,9.652,602151,0
1983-10-18,9.55,9.627,9.1704,9.2947,3136303,0
1983-10-19,8.987,9.0615,8.7803,8.8882,1344336,0
1983-10-20,8.987,9.1374,8.9631,9.1134,1174843,0
1983-10-21,9.1935,9.2947,9.0872,9.2446,1737402,0
1983-10-24,9.1935,9.342,9.1935,9.2713,1111591,0
1983-10-25,9.2713,9.2947,9.1935,9.1935,780336,0
1983-10-26,9.1374,9.1935,8.8882,9.0615,931955,0
1983-10-27,9.0116,9.1704,9.0116,9.1374,404652,0
1983-10-28,9.1704,9.1704,8.8882,8.9126,540826,0
1983-10-31,8.9126,9.0363,8.8882,8.9126,866285,0
1983-11-01,8.9378,9.1704,8.9378,9.0872,455834,0
1983-11-02,9.0615,9.2947,9.0363,9.2947,2324100,0
1983-11-03,9.2446,9.2446,9.0872,9.1134,973967,0
1983-11-04,9.1134,9.1374,8.8882,8.9378,582352,0
1983-11-07,8.8882,8.9631,8.8641,8.8641,405138,0
1983-11-08,8.8054,8.8641,8.7059,8.7803,1738365,0
1983-11-09,8.7803,8.987,8.7803,8.9631,799166,0
1983-11-10,8.9631,9.0872,8.9378,8.987,1080203,0
1983-11-11,8.9126,9.2713,8.9126,9.2713,549518,0
1983-11-14,9.2947,9.3664,9.2183,9.3204,357813,0
1983-11-15,9.1935,9.2446,9.0363,9.0872,944513,0
1983-11-16,9.1134,9.2183,9.0872,9.1704,530203,0
1983-11-17,9.1704,9.1935,9.1134,9.1935,771159,0
1983-11-18,9.1935,9.2183,9.1374,9.1935,528271,0
1983-11-21,9.1935,9.2947,9.1935,9.2713,1516727,0
1983-11-22,9.2183,9.2947,9.2183,9.2446,1895304,0
1983-11-23,9.2446,9.2713,9.1134,9.2446,888017,0
1983-11-25,9.1374,9.1935,9.0872,9.1134,313873,0
1983-11-28,9.0872,9.2446,9.0615,9.1935,334154,0
1983-11-29,9.1374,9.3664,9.1374,9.2446,971556,0
1983-11-30,9.2947,9.342,8.9126,8.9378,2054653,0
1983-12-01,8.7803,8.7803,8.6316,8.7311,2019884,0
1983-12-02,8.5819,8.7311,8.3747,8.5819,2822431,0
1983-12-05,8.5819,8.7803,8.5241,8.7311,908293,0
1983-12-06,8.7311,9.0363,8.7311,8.987,1115933,0
1983-12-07,8.987,9.0615,8.9631,8.9631,1069099,0
1983-12-08,8.8882,8.9631,8.6814,8.7311,1155052,0
1983-12-09,8.7059,8.7059,8.5241,8.5819,1089376,0
1983-12-12,8.6316,8.8054,8.5819,8.8054,1079719,0
1983-12-13,8.7803,9.0872,8.7561,9.0116,1071509,0
1983-12-14,9.0363,9.1374,8.987,9.0615,1362687,0
1983-12-15,9.0872,9.0872,8.8305,8.9378,902989,0
1983-12-16,8.9378,9.1374,8.7803,9.1134,861460,0
1983-12-19,9.1134,9.1374,8.9378,8.987,1188365,0
1983-12-20,8.9378,9.0615,8.9126,8.987,1038191,0
1983-12-21,8.9631,9.1374,8.9631,9.1134,1261284,0
1983-12-22,9.1134,9.1374,8.9378,9.0363,1510448,0
1983-12-23,8.9378,9.0116,8.8641,8.987,603600,0
1983-12-27,8.987,9.0363,8.9631,8.9631,871597,0
1983-12-28,8.9378,9.0116,8.8882,8.9631,833936,0
1983-12-29,8.9126,8.9378,8.8305,8.8641,878841,0
1983-12-30,8.7561,8.8054,8.6563,8.8054,1007770,0
1984-01-03,8.8641,8.9378,8.7803,8.9126,546135,0
1984-01-04,8.7803,8.987,8.7803,8.987,701625,0
1984-01-05,9.0615,9.1374,8.987,9.1134,804959,0
1984-01-06,9.1374,9.2947,9.1374,9.2446,870148,0
1984-01-09,9.2947,9.601,9.2947,9.601,2237664,0
1984-01-10,9.748,9.783,9.393,9.4452,2240082,0
1984-01-11,9.4452,9.577,9.4452,9.577,1475199,0
1984-01-12,9.577,9.882,9.577,9.725,2237185,0
1984-01-13,9.748,9.801,9.4452,9.725,2966812,0
1984-01-16,9.699,9.957,9.675,9.931,2052235,0
1984-01-17,9.907,9.982,9.832,9.882,1667382,0
1984-01-18,9.931,9.957,9.699,9.801,1936831,0
1984-01-19,9.801,9.859,9.627,9.748,1681867,0
1984-01-20,9.748,9.748,9.2947,9.501,1081169,0
1984-01-23,9.393,9.501,9.393,9.501,1070544,0
1984-01-24,9.501,9.525,9.342,9.393,1121244,0
1984-01-25,9.393,9.4452,9.1134,9.1935,1853293,0
1984-01-26,9.2446,9.2947,9.0872,9.2183,1112072,0
1984-01-27,9.1935,9.3664,9.1935,9.3664,892358,0
1984-01-30,9.3664,9.393,9.1935,9.1935,313873,0
1984-01-31,9.1935,9.2947,9.0872,9.1134,835865,0
1984-02-01,9.1134,9.1935,8.987,9.0872,644161,0
1984-02-02,8.987,9.1374,8.8882,9.0363,895741,0
1984-02-03,9.0363,9.0363,8.7803,8.8305,2043064,0
1984-02-06,8.7803,8.9378,8.6814,8.7803,987488,0
1984-02-07,8.7311,8.7803,8.5819,8.7311,1508999,0
1984-02-08,8.7059,8.7311,8.3251,8.3747,906363,0
1984-02-09,8.2754,8.5819,8.0932,8.4242,1856676,0
1984-02-10,8.5819,8.6067,8.4743,8.5819,902504,0
1984-02-13,8.5573,8.5819,8.2754,8.3996,939205,0
1984-02-14,8.3996,8.6316,8.2754,8.5573,971070,0
1984-02-15,8.5573,8.6563,8.4743,8.4743,575110,0
1984-02-16,8.4242,8.4743,8.3251,8.3747,464048,0
1984-02-17,8.4242,8.4743,8.2754,8.3996,452942,0
1984-02-21,8.1924,8.3251,8.1678,8.2173,756673,0
1984-02-22,8.0932,8.2173,8.0188,8.0435,1170986,0
1984-02-23,8.0435,8.0682,7.8113,7.9939,1015498,0
1984-02-24,7.9939,8.2173,7.9939,8.2173,1178710,0
1984-02-27,8.1181,8.2507,8.0932,8.2507,501708,0
1984-02-28,8.1428,8.1428,7.9441,8.0188,644161,0
1984-02-29,7.9686,8.1428,7.9686,8.0435,548553,0
1984-03-01,7.9939,7.9939,7.8365,7.861,697760,0
1984-03-02,7.8861,7.9686,7.861,7.9109,640781,0
1984-03-05,7.9109,7.9109,7.8113,7.861,995216,0
1984-03-06,7.8113,7.8365,7.6623,7.762,1419185,0
1984-03-07,7.6623,7.7866,7.6623,7.7121,792889,0
1984-03-08,7.6623,7.9686,7.6623,7.8365,705486,0
1984-03-09,7.7866,7.8113,7.7121,7.762,1048812,0
1984-03-12,7.7121,7.861,7.7121,7.8365,630640,0
1984-03-13,7.8861,7.9109,7.7121,7.7121,1011632,0
1984-03-14,7.6623,7.6873,7.5546,7.6043,1024669,0
1984-03-15,7.5546,7.6043,7.5048,7.5796,750882,0
1984-03-16,7.6623,7.7369,7.5048,7.6043,842628,0
1984-03-19,7.5546,7.5546,7.4053,7.4801,243854,0
1984-03-20,7.5048,7.5546,7.4304,7.4553,461150,0
1984-03-21,7.4553,7.5048,7.4053,7.5048,680378,0
1984-03-22,7.3559,7.4053,7.2732,7.3312,996663,0
1984-03-23,7.2732,7.4553,7.1984,7.3559,1378621,0
1984-03-26,7.3809,7.4304,7.3312,7.4053,696311,0
1984-03-27,7.3809,7.5048,7.3559,7.4801,545652,0
1984-03-28,7.4801,7.6623,7.4801,7.6376,736393,0
1984-03-29,7.8113,8.0682,7.762,7.9441,1270458,0
1984-03-30,7.8861,7.8861,7.762,7.8365,854695,0
1984-04-02,7.762,7.9686,7.762,7.861,1184506,0
1984-04-03,7.861,7.861,7.7121,7.7369,988938,0
1984-04-04,7.762,7.7866,7.6043,7.7121,1619097,0
1984-04-05,7.7369,7.7369,7.4801,7.5301,827656,0
1984-04-06,7.4553,7.5301,7.4053,7.5301,595391,0
1984-04-09,7.5301,7.6623,7.4553,7.6623,340916,0
1984-04-10,7.6623,7.7121,7.5546,7.6043,535031,0
1984-04-11,7.5546,7.6623,7.3559,7.4553,897675,0
1984-04-12,7.5546,7.6623,7.5048,7.6623,1188850,0
1984-04-13,7.6623,7.8365,7.6043,7.7369,1548114,0
1984-04-16,7.7121,7.861,7.6873,7.861,540826,0
1984-04-17,7.8861,8.0435,7.8365,7.9441,793855,0
1984-04-18,7.9686,8.0188,7.8365,7.9441,501708,0
1984-04-19,7.8861,8.1428,7.861,8.1181,1758648,0
1984-04-23,8.1181,8.2507,7.9686,7.9686,580903,0
1984-04-24,8.0188,8.0188,7.861,7.861,684239,0
1984-04-25,7.9109,8.0682,7.8861,8.0188,1019844,0
1984-04-26,7.9686,8.2173,7.8861,8.2173,916508,0
1984-04-27,8.1678,8.2173,8.0188,8.0435,823309,0
1984-04-30,8.0435,8.0932,7.9441,8.0682,267033,0
1984-05-01,7.9686,8.0932,7.9109,8.0682,609879,0
1984-05-02,8.1181,8.3498,8.1181,8.2173,683756,0
1984-05-03,8.2754,8.4242,8.1678,8.3003,856147,0
1984-05-04,8.1678,8.2507,7.9686,7.9939,604565,0
1984-05-07,7.9939,8.1678,7.9109,8.0932,1373794,0
1984-05-08,8.0435,8.0435,7.9109,7.9109,1445737,0
1984-05-09,7.9686,7.9686,7.8113,7.9109,1359791,0
1984-05-10,7.9109,7.9109,7.762,7.8861,1500791,0
1984-05-11,7.8113,7.861,7.762,7.8113,694866,0
1984-05-14,7.8365,7.9109,7.8113,7.9109,570281,0
1984-05-15,7.9109,7.9441,7.8113,7.861,1364135,0
1984-05-16,7.8861,7.8861,7.8113,7.861,422518,0
1984-05-17,7.8365,7.8365,7.5546,7.6043,881257,0
1984-05-18,7.6623,7.7369,7.4553,7.5301,1780859,0
1984-05-21,7.5301,7.5546,7.3809,7.4801,1001011,0
1984-05-22,7.4304,7.5301,7.2979,7.4553,734944,0
1984-05-23,7.5048,7.7121,7.4801,7.5546,572697,0
1984-05-24,7.5048,7.5048,7.2979,7.2979,1741264,0
1984-05-25,7.1984,7.3312,7.1984,7.248,1203334,0
1984-05-29,7.3559,7.3809,7.2235,7.3312,1207198,0
1984-05-30,7.248,7.4053,7.0989,7.2979,743155,0
1984-05-31,7.2235,7.2732,7.1489,7.2235,592494,0
1984-06-01,7.1984,7.4304,7.1736,7.3809,1420633,0
1984-06-04,7.4053,7.6623,7.4053,7.5301,981695,0
1984-06-05,7.5048,7.5796,7.4304,7.5796,691966,0
1984-06-06,7.5301,7.762,7.5048,7.7369,1039642,0
1984-06-07,7.6376,7.6873,7.5048,7.6623,633056,0
1984-06-08,7.6873,7.7121,7.6043,7.6623,390167,0
1984-06-11,7.7121,7.7369,7.6376,7.6376,592494,0
1984-06-12,7.5546,7.7121,7.5546,7.7121,1251140,0
1984-06-13,7.7121,7.762,7.6043,7.6623,694866,0
1984-06-14,7.6043,7.7121,7.5048,7.6376,708385,0
1984-06-15,7.6043,7.6873,7.5546,7.6376,1009703,0
1984-06-18,7.5301,7.8113,7.5301,7.7866,819446,0
1984-06-19,7.8365,8.0188,7.8113,7.9109,832000,0
1984-06-20,7.861,8.2754,7.8113,8.2754,1796315,0
1984-06-21,8.1678,8.2173,7.9686,8.0682,1024669,0
1984-06-22,8.0188,8.0932,7.9939,8.0682,502678,0
1984-06-25,8.0932,8.0932,7.9686,7.9939,369888,0
1984-06-26,7.9109,7.9109,7.8365,7.861,1027084,0
1984-06-27,7.861,7.861,7.6873,7.7866,1078268,0
1984-06-28,7.7866,7.8861,7.7866,7.8113,419622,0
1984-06-29,7.7121,7.861,7.7121,7.762,453426,0
1984-07-02,7.7121,7.762,7.6873,7.7369,838761,0
1984-07-03,7.7369,7.8365,7.7121,7.8365,363125,0
1984-07-05,7.7866,7.8365,7.762,7.762,295040,0
1984-07-06,7.7121,7.8365,7.6873,7.8365,1059435,0
1984-07-09,7.7866,7.9686,7.7369,7.9441,451977,0
1984-07-10,7.8861,8.0932,7.8861,8.0188,296004,0
1984-07-11,8.0435,8.0435,7.9686,7.9939,305664,0
1984-07-12,7.9686,8.0188,7.8365,7.8861,458737,0
1984-07-13,7.9109,7.9939,7.8861,7.9441,454873,0
1984-07-16,7.9109,7.9441,7.6623,7.7121,1386831,0
1984-07-17,7.7121,7.7121,7.5546,7.5546,1069099,0
1984-07-18,7.5546,7.5546,7.4053,7.4053,917471,0
1984-07-19,7.4053,7.4304,7.3559,7.4053,759571,0
1984-07-20,7.3559,7.4304,7.248,7.3809,548553,0
1984-07-23,7.248,7.3559,7.1489,7.2979,725285,0
1984-07-24,7.2979,7.3312,7.1984,7.248,616638,0
1984-07-25,7.2979,7.3559,7.2235,7.248,584766,0
1984-07-26,7.3559,7.3559,7.2813,7.3559,495920,0
1984-07-27,7.3559,7.5301,7.3312,7.4053,746049,0
1984-07-30,7.4053,7.5048,7.2979,7.3559,700172,0
1984-07-31,7.4053,7.5546,7.4053,7.5546,638849,0
1984-08-01,7.762,7.8113,7.6623,7.7866,673136,0
1984-08-02,7.8113,8.1181,7.8113,8.1181,1475199,0
1984-08-03,8.2173,8.5573,8.2173,8.4743,2734549,0
1984-08-06,8.5573,8.6814,8.4242,8.4743,1953248,0
1984-08-07,8.3747,8.5241,8.3747,8.4743,1230378,0
1984-08-08,8.4743,8.4743,8.2754,8.3003,1425944,0
1984-08-09,8.3251,8.6814,8.2754,8.5573,2343416,0
1984-08-10,8.7803,8.8305,8.3996,8.3996,2084107,0
1984-08-13,8.4242,8.5241,8.3747,8.5241,423971,0
1984-08-14,8.6067,8.6563,8.3747,8.4242,1158911,0
1984-08-15,8.3996,8.3996,8.1678,8.2754,1514313,0
1984-08-16,8.2754,8.4494,8.2754,8.4242,697760,0
1984-08-17,8.5241,8.5241,8.3996,8.4743,1275769,0
1984-08-20,8.5241,8.6814,8.4743,8.6316,1271906,0
1984-08-21,8.6563,8.7803,8.6067,8.7311,2584857,0
1984-08-22,8.8882,9.0872,8.8305,8.9631,1320193,0
1984-08-23,8.987,9.1134,8.9631,9.0116,1014047,0
1984-08-24,9.0615,9.0615,8.8882,8.9126,1299913,0
1984-08-27,8.9631,9.0363,8.9126,8.9378,687138,0
1984-08-28,8.9631,8.987,8.9126,8.9631,459701,0
1984-08-29,9.0116,9.0872,8.987,9.0363,1235204,0
1984-08-30,8.987,9.0116,8.9126,8.987,690518,0
1984-08-31,8.987,8.987,8.7561,8.8054,674583,0
1984-09-04,8.8305,8.9126,8.8054,8.8882,458737,0
1984-09-05,8.7803,8.7803,8.7059,8.7803,592974,0
1984-09-06,8.7311,8.7561,8.6067,8.6067,597804,0
1984-09-07,8.6563,8.7561,8.6067,8.6067,635953,0
1984-09-10,8.5819,8.6814,8.4987,8.6067,635469,0
1984-09-11,8.6563,8.7803,8.6563,8.6563,886569,0
1984-09-12,8.6316,8.6563,8.4987,8.5819,695832,0
1984-09-13,8.5819,8.8305,8.4494,8.7059,828621,0
1984-09-14,8.8641,8.9126,8.7561,8.8641,1258389,0
1984-09-17,8.9126,9.0615,8.9126,8.987,875944,0
1984-09-18,9.0116,9.0363,8.8882,8.9378,1002940,0
1984-09-19,8.9631,9.0615,8.8054,8.8305,949826,0
1984-09-20,8.7803,8.8305,8.6316,8.7561,582352,0
1984-09-21,8.7561,8.8054,8.4242,8.4743,725767,0
1984-09-24,8.4743,8.6316,8.3003,8.4242,775504,0
1984-09-25,8.2173,8.3747,8.1678,8.3251,868216,0
1984-09-26,8.3251,8.3747,8.2507,8.2754,1619097,0
1984-09-27,8.2507,8.3003,8.2173,8.3003,824760,0
1984-09-28,8.2754,8.3251,8.1678,8.3003,351049,0
1984-10-01,8.3498,8.3747,8.2173,8.3003,449563,0
1984-10-02,8.2507,8.5241,8.2507,8.3996,1392142,0
1984-10-03,8.3003,8.3747,8.2173,8.2754,552414,0
1984-10-04,8.2754,8.5573,8.2173,8.4242,528271,0
1984-10-05,8.4494,8.4494,8.2173,8.2754,537444,0
1984-10-08,8.1678,8.2507,8.1181,8.2173,915057,0
1984-10-09,8.2173,8.3003,8.1924,8.2507,606012,0
1984-10-10,8.2507,8.2754,8.0932,8.2507,1069099,0
1984-10-11,8.2507,8.2754,8.1678,8.2173,497366,0
1984-10-12,8.2754,8.4743,8.2173,8.4743,1991880,0
1984-10-15,8.4743,8.5241,8.3251,8.3747,528754,0
1984-10-16,8.3498,8.3498,8.1678,8.2173,580421,0
1984-10-17,8.2173,8.3251,8.1678,8.2754,638849,0
1984-10-18,8.2173,8.5573,8.2173,8.5573,1158911,0
1984-10-19,8.5819,8.7561,8.4743,8.5819,1511897,0
1984-10-22,8.6316,8.6814,8.4987,8.5241,933407,0
1984-10-23,8.4743,8.6563,8.4743,8.5819,481434,0
1984-10-24,8.5241,8.7561,8.4743,8.7059,1223133,0
1984-10-25,8.5819,8.7311,8.4987,8.5241,1911237,0
1984-10-26,8.4743,8.5241,8.3996,8.5241,314832,0
1984-10-29,8.4987,8.5573,8.4743,8.5573,303251,0
1984-10-30,8.5819,8.8641,8.5819,8.7311,844073,0
1984-10-31,8.6316,8.7311,8.6067,8.6316,1069099,0
1984-11-01,8.6316,8.6814,8.4743,8.4987,964795,0
1984-11-02,8.3996,8.4987,8.3747,8.3747,590559,0
1984-11-05,8.4242,8.4743,8.3747,8.4242,590074,0
1984-11-06,8.4494,8.5819,8.4242,8.4743,748464,0
1984-11-07,8.4242,8.4242,8.1678,8.3996,2323136,0
1984-11-08,8.1924,8.3251,8.1678,8.2507,875944,0
1984-11-09,8.2507,8.3003,8.1924,8.1924,692447,0
1984-11-12,8.1181,8.1428,8.0435,8.1181,912161,0
1984-11-13,8.1678,8.2173,8.0932,8.0932,682308,0
1984-11-14,8.0932,8.2173,8.0932,8.1428,694385,0
1984-11-15,8.1924,8.1924,8.0932,8.1428,691000,0
1984-11-16,8.1428,8.1428,8.0682,8.0682,733978,0
1984-11-19,8.0682,8.0682,7.8861,7.9441,732526,0
1984-11-20,7.8861,8.0188,7.8113,8.0188,776955,0
1984-11-21,8.0188,8.1181,7.9939,8.0932,433629,0
1984-11-23,8.1181,8.2754,8.1181,8.1924,598289,0
1984-11-26,8.1428,8.2507,8.0682,8.0932,593942,0
1984-11-27,8.0682,8.1428,7.9939,8.0682,860011,0
1984-11-28,8.0932,8.1428,7.9441,7.9441,684239,0
1984-11-29,7.8861,7.9441,7.762,7.762,470807,0
1984-11-30,7.762,7.9686,7.6376,7.6873,551451,0
1984-12-03,7.5546,7.6043,7.5048,7.5546,1399385,0
1984-12-04,7.6043,7.7369,7.5796,7.6043,489640,0
1984-12-05,7.6376,7.6376,7.5546,7.5796,622431,0
1984-12-06,7.5546,7.6873,7.5301,7.6043,795786,0
1984-12-07,7.6043,7.6873,7.5796,7.6043,1126558,0
1984-12-10,7.6043,7.8113,7.6043,7.8113,819930,0
1984-12-11,7.7866,7.8861,7.7866,7.8365,679892,0
1984-12-12,7.8365,7.9441,7.8365,7.861,1052677,0
1984-12-13,7.8365,7.861,7.762,7.7866,940169,0
1984-12-14,7.7866,7.9109,7.762,7.8113,1301362,0
1984-12-17,7.762,7.9686,7.762,7.9109,908293,0
1984-12-18,8.0682,8.4743,7.9686,8.3996,3412029,0
1984-12-19,8.5819,8.6563,8.4743,8.4987,2383495,0
1984-12-20,8.4743,8.5241,8.4242,8.4743,1840256,0
1984-12-21,8.4242,8.4242,8.0435,8.3251,1537006,0
1984-12-24,8.3498,8.4494,8.3251,8.3747,262690,0
1984-12-26,8.3747,8.3747,8.2754,8.3003,204257,0
1984-12-27,8.2754,8.3003,8.1924,8.2173,1405663,0
1984-12-28,8.2507,8.4494,8.2173,8.4242,627746,0
1984-12-31,8.3996,8.4242,8.1428,8.1924,1102894,0
1985-01-02,8.1924,8.2754,8.1924,8.2507,1088893,0
1985-01-03,8.2507,8.3996,8.2173,8.2507,981695,0
1985-01-04,8.0435,8.1924,8.0435,8.1428,652852,0
1985-01-07,8.1428,8.3003,8.1428,8.2173,662995,0
1985-01-08,8.1924,8.4494,8.1924,8.3747,1468438,0
1985-01-09,8.3996,8.4743,8.3003,8.3747,854215,0
1985-01-10,8.2754,8.5819,8.2754,8.5573,1416288,0
1985-01-11,8.5819,8.6814,8.5573,8.6316,1819974,0
1985-01-14,8.5819,8.9631,8.5819,8.9378,1708911,0
1985-01-15,8.8641,8.8882,8.7311,8.8305,1700701,0
1985-01-16,8.8305,8.9378,8.7561,8.8882,1213958,0
1985-01-17,8.8305,8.9378,8.6563,8.8305,559173,0
1985-01-18,8.6563,8.8054,8.6316,8.7803,754738,0
1985-01-21,8.8305,9.0872,8.7803,9.0116,2469449,0
1985-01-22,9.0615,9.1935,9.0116,9.0363,2531256,0
1985-01-23,9.0615,9.1935,8.987,9.1935,1017907,0
1985-01-24,9.1704,9.2183,9.0363,9.0872,1156496,0
1985-01-25,8.987,9.1704,8.987,9.1704,692447,0
1985-01-28,9.1134,9.342,9.1134,9.2947,1111591,0
1985-01-29,9.2947,9.55,9.2446,9.501,1053159,0
1985-01-30,9.809,9.809,9.4452,9.55,2624935,0
1985-01-31,9.577,9.577,9.4764,9.525,819930,0
1985-02-01,9.501,9.577,9.4452,9.525,1075861,0
1985-02-04,9.2947,9.525,9.2947,9.4452,1085513,0
1985-02-05,9.501,9.577,9.3204,9.3664,1934414,0
1985-02-06,9.3204,9.577,9.3204,9.3664,921337,0
1985-02-07,9.4764,9.652,9.4194,9.577,1367033,0
1985-02-08,9.55,9.675,9.501,9.601,1225064,0
1985-02-11,9.601,9.627,9.2947,9.4194,1593504,0
1985-02-12,9.3204,9.525,9.3204,9.525,1019360,0
1985-02-13,9.577,9.957,9.577,9.832,1887093,0
1985-02-14,9.859,9.957,9.832,9.859,2137708,0
1985-02-15,9.809,9.859,9.652,9.675,1235689,0
1985-02-19,9.699,9.783,9.652,9.783,830069,0
1985-02-20,9.783,9.783,9.652,9.652,461150,0
1985-02-21,9.601,9.601,9.393,9.393,972523,0
1985-02-22,9.393,9.4194,9.3204,9.393,369888,0
1985-02-25,9.342,9.525,9.342,9.4764,1416288,0
1985-02-26,9.4452,9.601,9.4452,9.577,1152634,0
1985-02-27,9.525,9.675,9.501,9.577,930990,0
1985-02-28,9.55,9.627,9.4452,9.55,780815,0
1985-03-01,9.55,9.699,9.525,9.627,970106,0
1985-03-04,9.652,9.809,9.601,9.627,849386,0
1985-03-05,9.627,9.652,9.501,9.55,1027567,0
1985-03-06,9.525,9.55,9.393,9.4452,1418217,0
1985-03-07,9.342,9.3664,9.2446,9.2713,740736,0
1985-03-08,9.2183,9.3664,9.1935,9.2947,937269,0
1985-03-11,9.2947,9.342,9.2183,9.2713,1278184,0
1985-03-12,9.1935,9.2713,9.1704,9.2183,436038,0
1985-03-13,9.1935,9.2713,9.1134,9.1704,469362,0
1985-03-14,9.1374,9.2947,9.1134,9.1374,951272,0
1985-03-15,9.0872,9.1935,9.0615,9.1134,1029016,0
1985-03-18,9.1134,9.1704,9.0615,9.1134,2495036,0
1985-03-19,9.1134,9.2446,9.0872,9.2183,1579981,0
1985-03-20,9.2183,9.2446,9.1374,9.1935,1646137,0
1985-03-21,9.1935,9.2183,9.1134,9.1374,592494,0
1985-03-22,9.1935,9.1935,9.1134,9.1935,564484,0
1985-03-25,9.1935,9.2183,9.1134,9.1704,373262,0
1985-03-26,9.1374,9.2446,9.1374,9.1935,454873,0
1985-03-27,9.1935,9.2183,9.1704,9.1704,744603,0
1985-03-28,9.2446,9.2446,9.1374,9.1374,982176,0
1985-03-29,9.1935,9.342,9.1704,9.342,1472783,0
1985-04-01,9.3664,9.3664,9.2713,9.342,691000,0
1985-04-02,9.2446,9.4452,9.2446,9.3664,897675,0
1985-04-03,9.3664,9.3664,9.1134,9.1704,1256934,0
1985-04-04,9.1704,9.2183,9.0615,9.0615,1383933,0
1985-04-08,9.0615,9.1704,9.0116,9.0363,585734,0
1985-04-09,9.0116,9.0872,8.987,9.0116,927129,0
1985-04-10,9.0615,9.1704,9.0116,9.1704,946927,0
1985-04-11,9.1374,9.2947,9.1374,9.1935,588632,0
1985-04-12,9.1704,9.1935,9.1374,9.1935,1294601,0
1985-04-15,9.1704,9.1935,9.0116,9.0116,876912,0
1985-04-16,9.0615,9.342,9.0615,9.2947,1373794,0
1985-04-17,9.2183,9.2947,9.1374,9.1374,682308,0
1985-04-18,9.2713,9.2947,9.2183,9.2446,537444,0
1985-04-19,9.2446,9.393,9.2446,9.342,642230,0
1985-04-22,9.2947,9.342,9.2446,9.2947,780815,0
1985-04-23,9.2947,9.3664,9.2947,9.3664,345744,0
1985-04-24,9.342,9.4194,9.3204,9.3664,541791,0
1985-04-25,9.3204,9.525,9.2947,9.4764,806409,0
1985-04-26,9.501,9.55,9.4764,9.525,206189,0
1985-04-29,9.4764,9.525,9.3204,9.3204,482880,0
1985-04-30,9.2446,9.2947,9.1134,9.1704,2077352,0
1985-05-01,9.1935,9.1935,9.0872,9.0872,891880,0
1985-05-02,9.1134,9.1704,9.0615,9.0872,2678533,0
1985-05-03,9.0872,9.2446,9.0872,9.2446,835865,0
1985-05-06,9.2183,9.2183,9.0615,9.0615,161278,0
1985-05-07,9.0615,9.2446,9.0615,9.1704,787575,0
1985-05-08,9.1935,9.1935,9.1374,9.1374,409483,0
1985-05-09,9.1374,9.1704,9.1374,9.1374,544206,0
1985-05-10,9.1704,9.393,9.1374,9.342,1426908,0
1985-05-13,9.3204,9.4764,9.3204,9.4452,682308,0
1985-05-14,9.4194,9.501,9.342,9.393,789026,0
1985-05-15,9.393,9.501,9.393,9.4194,1050263,0
1985-05-16,9.2947,9.4194,9.2947,9.342,411411,0
1985-05-17,9.3204,9.393,9.1935,9.3204,1351098,0
1985-05-20,9.4194,9.55,9.393,9.4194,790475,0
1985-05-21,9.393,9.55,9.3664,9.501,1019844,0
1985-05-22,9.4764,9.501,9.342,9.4452,820895,0
1985-05-23,9.393,9.4452,9.2713,9.2713,451011,0
1985-05-24,9.2183,9.3664,9.2183,9.342,341879,0
1985-05-28,9.342,9.4194,9.2947,9.2947,897675,0
1985-05-29,9.2947,9.4764,9.2446,9.4194,2042581,0
1985-05-30,9.601,9.882,9.55,9.725,1723883,0
1985-05-31,9.675,9.783,9.627,9.675,768746,0
1985-06-03,9.725,9.783,9.501,9.501,1035778,0
1985-06-04,9.55,9.577,9.4452,9.4764,685689,0
1985-06-05,9.55,9.652,9.4194,9.4452,1824321,0
1985-06-06,9.4194,9.748,9.4194,9.699,932444,0
1985-06-07,9.809,9.809,9.525,9.652,1002940,0
1985-06-10,9.675,9.882,9.652,9.859,694385,0
1985-06-11,9.859,10.188,9.832,10.114,1565011,0
1985-06-12,10.058,10.058,9.907,9.931,1917999,0
1985-06-13,9.859,9.957,9.725,9.725,1279631,0
1985-06-14,9.783,9.859,9.725,9.783,682790,0
1985-06-17,9.748,9.832,9.675,9.809,1066200,0
1985-06-18,9.809,9.982,9.809,9.982,1118350,0
1985-06-19,10.007,10.188,9.982,10.058,1886128,0
1985-06-20,10.089,10.188,10.058,10.188,1651450,0
1985-06-21,10.214,10.312,10.139,10.288,1455400,0
1985-06-24,10.288,10.288,10.188,10.24,1039157,0
1985-06-25,10.188,10.264,10.139,10.163,1800175,0
1985-06-26,10.188,10.188,10.139,10.139,842628,0
1985-06-27,10.139,10.264,10.114,10.214,1604128,0
1985-06-28,10.264,10.264,10.188,10.214,732526,0
1985-07-01,10.163,10.214,10.114,10.214,646091,0
1985-07-02,10.214,10.312,10.163,10.214,1551494,0
1985-07-03,10.214,10.338,10.214,10.264,606012,0
1985-07-05,10.264,10.397,10.214,10.397,1317297,0
1985-07-08,10.163,10.264,10.163,10.163,1090825,0
1985-07-09,10.114,10.163,9.982,10.032,801097,0
1985-07-10,10.007,10.312,10.007,10.288,1233757,0
1985-07-11,10.312,10.312,10.114,10.264,1506585,0
1985-07-12,10.288,10.703,10.288,10.545,1853774,0
1985-07-15,10.52,10.596,10.422,10.446,978796,0
1985-07-16,10.446,10.852,10.446,10.779,3353116,0
1985-07-17,10.779,10.852,10.62,10.645,1235204,0
1985-07-18,10.62,10.703,10.545,10.62,682790,0
1985-07-19,10.596,10.727,10.52,10.645,747495,0
1985-07-22,10.645,10.751,10.57,10.645,713214,0
1985-07-23,10.62,10.703,10.422,10.469,928580,0
1985-07-24,10.495,10.545,10.397,10.397,1324058,0
1985-07-25,10.422,10.52,10.422,10.446,890429,0
1985-07-26,10.397,10.446,10.363,10.397,500262,0
1985-07-29,10.446,10.469,10.214,10.214,881257,0
1985-07-30,10.007,10.163,10.007,10.139,547585,0
1985-07-31,10.163,10.163,9.957,10.114,823309,0
1985-08-01,10.114,10.114,9.982,10.089,639815,0
1985-08-02,10.089,10.114,9.931,9.931,870148,0
1985-08-05,9.931,10.058,9.859,10.007,769711,0
1985-08-06,10.032,10.058,9.882,9.931,1523965,0
1985-08-07,9.907,9.957,9.882,9.907,351049,0
1985-08-08,9.907,9.982,9.882,9.907,919884,0
1985-08-09,9.907,9.982,9.907,9.982,891880,0
1985-08-12,9.931,10.089,9.931,10.089,1323573,0
1985-08-13,10.089,10.114,10.032,10.089,1208165,0
1985-08-14,10.058,10.163,10.058,10.139,596838,0
1985-08-15,10.163,10.163,10.032,10.114,490603,0
1985-08-16,10.058,10.114,10.007,10.032,434591,0
1985-08-19,10.032,10.089,10.032,10.058,324495,0
1985-08-20,10.089,10.188,10.032,10.163,839732,0
1985-08-21,10.163,10.264,10.139,10.24,973967,0
1985-08-22,10.24,10.24,10.139,10.163,568835,0
1985-08-23,10.139,10.188,10.139,10.163,1270458,0
1985-08-26,10.139,10.24,10.114,10.214,548553,0
1985-08-27,10.214,10.727,10.214,10.727,2629280,0
1985-08-28,10.545,10.668,10.397,10.397,1856676,0
1985-08-29,10.422,10.57,10.312,10.545,551451,0
1985-08-30,10.545,10.545,10.312,10.397,396926,0
1985-09-03,10.214,10.363,10.163,10.214,886569,0
1985-09-04,10.214,10.214,10.114,10.139,1122696,0
1985-09-05,10.163,10.288,10.114,10.24,1121244,0
1985-09-06,10.188,10.24,10.163,10.188,721423,0
1985-09-09,10.163,10.264,10.163,10.214,361196,0
1985-09-10,10.214,10.24,10.058,10.089,1078757,0
1985-09-11,10.089,10.188,10.058,10.058,890911,0
1985-09-12,10.058,10.114,9.957,9.957,1069099,0
1985-09-13,9.982,10.114,9.907,10.089,2135293,0
1985-09-16,10.058,10.114,10.058,10.089,1377175,0
1985-09-17,10.032,10.163,10.007,10.163,2498903,0
1985-09-18,10.139,10.264,10.114,10.188,749428,0
1985-09-19,10.188,10.397,10.163,10.397,809788,0
1985-09-20,10.422,10.446,10.139,10.139,1128006,0
1985-09-23,10.214,10.338,10.163,10.188,852765,0
1985-09-24,10.188,10.24,10.139,10.139,866285,0
1985-09-25,10.139,10.264,10.032,10.089,781783,0
1985-09-26,10.058,10.163,10.007,10.114,1367033,0
1985-09-30,10.114,10.163,10.032,10.089,2196141,0
1985-10-01,10.089,10.089,10.032,10.089,273795,0
1985-10-02,10.032,10.089,9.957,9.957,1446225,0
1985-10-03,9.957,10.007,9.931,9.957,983627,0
1985-10-04,10.007,10.007,9.809,9.809,1165675,0
1985-10-07,9.675,9.748,9.577,9.675,974935,0
1985-10-08,9.675,9.748,9.652,9.675,1374760,0
1985-10-09,9.675,9.783,9.675,9.699,1560186,0
1985-10-10,9.675,9.809,9.675,9.783,485776,0
1985-10-11,9.809,9.957,9.809,9.957,888982,0
1985-10-14,9.931,9.957,9.907,9.907,159351,0
1985-10-15,9.907,9.982,9.882,9.907,987005,0
1985-10-16,9.931,10.032,9.907,10.032,799648,0
1985-10-17,9.982,10.089,9.931,10.058,695832,0
1985-10-18,10.114,10.188,9.907,9.982,556277,0
1985-10-21,9.982,9.982,9.859,9.907,1955664,0
1985-10-22,9.907,10.058,9.907,9.982,308075,0
1985-10-23,9.957,10.007,9.931,9.957,1066200,0
1985-10-24,9.907,9.931,9.882,9.931,495920,0
1985-10-25,9.882,9.907,9.809,9.832,542275,0
1985-10-28,9.832,9.859,9.748,9.783,692447,0
1985-10-29,9.783,9.882,9.783,9.832,572697,0
1985-10-30,9.859,9.907,9.832,9.882,468394,0
1985-10-31,9.907,9.931,9.859,9.882,678449,0
1985-11-01,9.859,9.982,9.832,9.957,1543766,0
1985-11-04,9.931,9.982,9.882,9.907,1163258,0
1985-11-05,9.907,9.907,9.859,9.907,403687,0
1985-11-06,9.907,9.907,9.809,9.882,433145,0
1985-11-07,9.907,9.982,9.907,9.931,1081169,0
1985-11-08,9.882,10.114,9.882,10.007,1568394,0
1985-11-11,9.957,10.163,9.957,10.163,1515759,0
1985-11-12,10.163,10.188,10.114,10.188,2007814,0
1985-11-13,10.163,10.188,10.089,10.114,521511,0
1985-11-14,10.089,10.214,10.089,10.214,1200924,0
1985-11-15,10.163,10.214,10.114,10.163,2199517,0
1985-11-18,10.163,10.264,10.114,10.24,1463608,0
1985-11-19,10.264,10.363,10.163,10.214,1524932,0
1985-11-20,10.214,10.24,10.114,10.214,949826,0
1985-11-21,10.214,10.264,10.163,10.163,1027084,0
1985-11-22,10.188,10.24,10.139,10.214,971070,0
1985-11-25,10.188,10.214,10.114,10.163,1309088,0
1985-11-26,10.139,10.24,10.139,10.188,781783,0
1985-11-27,10.188,10.312,10.188,10.214,537444,0
1985-11-29,10.163,10.288,10.163,10.264,489158,0
1985-12-02,10.288,10.288,10.114,10.163,813170,0
1985-12-03,10.163,10.188,10.114,10.163,521992,0
1985-12-04,10.163,10.264,10.163,10.264,785645,0
1985-12-05,10.288,10.422,10.264,10.264,1762510,0
1985-12-06,10.214,10.264,10.163,10.264,1459263,0
1985-12-09,10.264,10.338,10.214,10.312,1019360,0
1985-12-10,10.312,10.62,10.264,10.545,2374318,0
1985-12-11,10.596,10.875,10.57,10.803,1386831,0
1985-12-12,10.779,11.133,10.779,11.026,1465061,0
1985-12-13,11.026,11.282,11.026,11.208,1273352,0
1985-12-16,11.157,11.364,11.109,11.234,1032881,0
1985-12-17,11.026,11.133,10.727,10.875,1094205,0
1985-12-18,10.803,10.976,10.803,10.926,689552,0
1985-12-19,10.829,10.899,10.803,10.829,826689,0
1985-12-20,10.875,11.008,10.852,11.008,1276736,0
1985-12-23,10.976,11.008,10.875,10.976,999077,0
1985-12-24,10.952,10.952,10.52,10.727,1206234,0
1985-12-26,10.668,10.779,10.645,10.703,174318,0
1985-12-27,10.779,10.976,10.779,10.926,652852,0
1985-12-30,10.926,10.976,10.779,10.875,602151,0
1985-12-31,10.875,10.976,10.875,10.952,554345,0
1986-01-02,10.976,10.976,10.829,10.829,919884,0
1986-01-03,10.852,11.008,10.852,10.976,1303776,0
1986-01-06,10.899,10.952,10.852,10.899,630640,0
1986-01-07,10.875,10.952,10.829,10.926,754738,0
1986-01-08,10.976,11.181,10.829,10.875,1607022,0
1986-01-09,10.875,10.976,10.703,10.803,1020808,0
1986-01-10,10.875,11.008,10.829,10.926,579456,0
1986-01-13,10.926,11.034,10.875,11.034,529720,0
1986-01-14,11.084,11.181,11.034,11.133,687138,0
1986-01-15,11.084,11.157,11.059,11.109,577039,0
1986-01-16,11.084,11.109,10.952,11.084,497850,0
1986-01-17,11.133,11.133,10.829,10.926,1078268,0
1986-01-20,10.926,11.008,10.899,11.008,256408,0
1986-01-21,11.008,11.084,11.008,11.084,696311,0
1986-01-22,11.109,11.157,11.034,11.034,708385,0
1986-01-23,11.008,11.133,10.976,11.109,889466,0
1986-01-24,11.133,11.133,11.059,11.133,406584,0
1986-01-27,11.109,11.208,11.109,11.208,311458,0
1986-01-28,11.234,11.259,11.059,11.181,631606,0
1986-01-29,11.208,11.338,11.181,11.282,991351,0
1986-01-30,11.259,11.391,11.259,11.391,1087445,0
1986-01-31,11.364,11.439,11.316,11.364,1173880,0
1986-02-03,11.463,11.591,11.417,11.564,1307638,0
1986-02-04,11.622,11.797,11.539,11.638,2150262,0
1986-02-05,11.695,12.03,11.638,12.004,1347715,0
1986-02-06,12.004,12.03,11.87,11.946,1401318,0
1986-02-07,11.894,12.004,11.638,11.894,761502,0
1986-02-10,11.845,11.928,11.772,11.87,1383933,0
1986-02-11,11.894,11.894,11.797,11.819,641266,0
1986-02-12,11.819,11.928,11.772,11.845,744118,0
1986-02-13,11.845,11.87,11.797,11.845,419622,0
1986-02-14,11.87,11.894,11.748,11.894,491089,0
1986-02-18,11.894,11.928,11.772,11.894,1066200,0
1986-02-19,11.819,11.87,11.591,11.591,556277,0
1986-02-20,11.439,11.591,11.282,11.391,676030,0
1986-02-21,11.439,11.722,11.439,11.695,1413388,0
1986-02-24,11.672,12.127,11.622,12.004,823793,0
1986-02-25,12.053,12.101,11.946,12.004,737360,0
1986-02-26,11.978,12.03,11.928,12.004,649475,0
1986-02-27,12.03,12.153,11.894,12.053,599736,0
1986-02-28,12.179,12.235,11.946,12.202,1610887,0
1986-03-03,12.179,12.202,12.004,12.127,630156,0
1986-03-04,12.077,12.153,11.797,11.928,870148,0
1986-03-05,11.894,12.283,11.894,12.283,2217384,0
1986-03-06,12.31,12.335,12.153,12.283,1130418,0
1986-03-07,12.25,12.335,12.202,12.25,666857,0
1986-03-10,12.235,12.31,12.179,12.179,548553,0
1986-03-11,12.202,12.235,12.004,12.235,528754,0
1986-03-12,12.235,12.359,12.179,12.25,1158911,0
1986-03-13,12.31,12.433,12.235,12.409,1554388,0
1986-03-14,12.359,12.788,12.335,12.665,1475199,0
1986-03-17,12.717,12.764,12.56,12.691,977829,0
1986-03-18,12.665,13.195,12.665,13.07,697280,0
1986-03-19,13.121,13.146,12.813,12.866,894294,0
1986-03-20,12.923,12.923,12.485,12.615,1806453,0
1986-03-21,12.764,12.813,12.053,12.053,1235204,0
1986-03-24,12.25,12.508,12.202,12.508,1133321,0
1986-03-25,12.56,12.813,12.409,12.788,920369,0
1986-03-26,12.788,13.07,12.764,13.048,1157460,0
1986-03-27,13.097,13.172,12.866,12.97,1662075,0
1986-03-31,12.923,13.048,12.866,12.949,751358,0
1986-04-01,12.97,12.997,12.717,12.866,1126558,0
1986-04-02,12.665,12.74,12.56,12.665,798202,0
1986-04-03,12.691,12.74,12.25,12.283,823309,0
1986-04-04,12.283,12.31,11.946,12.053,1029983,0
1986-04-07,11.978,12.004,11.647,11.946,2089906,0
1986-04-08,12.153,12.409,11.978,12.383,1464574,0
1986-04-09,12.508,12.764,12.25,12.665,973967,0
1986-04-10,12.764,12.764,12.59,12.74,1063304,0
1986-04-11,12.841,12.923,12.56,12.74,950787,0
1986-04-14,12.788,12.898,12.615,12.764,706453,0
1986-04-15,12.717,13.023,12.691,12.923,630156,0
1986-04-16,12.949,13.254,12.949,13.228,1156496,0
1986-04-17,13.33,13.378,13.195,13.254,976867,0
1986-04-18,13.254,13.33,12.923,13.097,1086479,0
1986-04-21,13.097,13.254,13.07,13.254,718526,0
1986-04-22,13.254,13.254,13.07,13.097,821861,0
1986-04-23,12.97,13.146,12.97,13.121,670722,0
1986-04-24,13.097,13.254,13.097,13.146,553866,0
1986-04-25,13.279,13.637,13.279,13.585,1654829,0
1986-04-28,13.685,13.759,13.534,13.585,642710,0
1986-04-29,13.534,13.534,13.352,13.478,1469886,0
1986-04-30,13.478,13.534,12.97,13.07,600701,0
1986-05-01,13.023,13.228,12.97,13.195,896226,0
1986-05-02,13.172,13.378,13.172,13.195,1064748,0
1986-05-05,13.172,13.195,12.97,13.023,1119800,0
1986-05-06,13.048,13.559,12.866,12.97,884155,0
1986-05-07,12.97,12.97,12.841,12.923,1210098,0
1986-05-08,12.923,13.07,12.841,13.023,928097,0
1986-05-09,12.97,13.121,12.923,13.097,891880,0
1986-05-12,13.097,13.097,12.97,12.997,490603,0
1986-05-13,12.97,12.997,12.949,12.949,501708,0
1986-05-14,12.923,12.949,12.665,12.764,513786,0
1986-05-15,12.665,12.717,12.283,12.359,857113,0
1986-05-16,12.202,12.335,12.202,12.335,880288,0
1986-05-19,12.31,12.31,11.946,12.179,930990,0
1986-05-20,12.153,12.74,12.153,12.665,827656,0
1986-05-21,12.642,12.866,12.542,12.615,721905,0
1986-05-22,12.665,12.949,12.615,12.841,965761,0
1986-05-23,12.866,12.898,12.508,12.665,481911,0
1986-05-27,12.665,12.665,12.153,12.409,2521595,0
1986-05-28,12.409,12.665,12.383,12.56,1901583,0
1986-05-29,12.459,12.459,12.153,12.359,1442361,0
1986-05-30,12.31,12.335,12.03,12.03,1117386,0
1986-06-02,12.077,12.283,12.077,12.235,1217821,0
1986-06-03,12.235,12.235,12.127,12.202,1359791,0
1986-06-04,12.179,12.25,12.127,12.25,1068131,0
1986-06-05,12.25,12.335,12.179,12.335,856147,0
1986-06-06,12.335,12.59,12.335,12.59,1346753,0
1986-06-09,12.59,12.59,12.25,12.31,1422081,0
1986-06-10,12.359,12.383,12.202,12.31,855662,0
1986-06-11,12.25,12.383,12.25,12.31,364576,0
1986-06-12,12.31,12.359,12.283,12.335,546135,0
1986-06-13,12.409,12.642,12.359,12.59,939205,0
1986-06-16,12.642,12.813,12.642,12.764,924233,0
1986-06-17,12.764,12.841,12.642,12.642,1001011,0
1986-06-18,12.665,12.691,12.409,12.691,483845,0
1986-06-19,12.642,12.665,12.459,12.508,299384,0
1986-06-20,12.485,12.615,12.31,12.459,981695,0
1986-06-23,12.615,12.615,12.283,12.383,520546,0
1986-06-24,12.383,12.433,12.31,12.335,931955,0
1986-06-25,12.359,12.56,12.359,12.459,771159,0
1986-06-26,12.508,12.56,12.335,12.485,1069099,0
1986-06-27,12.459,12.56,12.383,12.508,1001975,0
1986-06-30,12.508,13.121,12.459,12.997,1518655,0
1986-07-01,12.997,13.352,12.997,13.146,2422607,0
1986-07-02,13.172,13.33,13.121,13.254,1259833,0
1986-07-03,13.33,13.33,12.97,12.997,728665,0
1986-07-07,12.997,12.997,12.202,12.202,1016458,0
1986-07-08,12.101,12.283,12.053,12.283,1624409,0
1986-07-09,12.433,12.56,12.25,12.485,887049,0
1986-07-10,12.691,12.717,12.335,12.59,1164221,0
1986-07-11,12.665,12.923,12.59,12.841,1880331,0
1986-07-14,12.813,12.841,12.691,12.764,710800,0
1986-07-15,12.788,12.788,12.383,12.665,925200,0
1986-07-16,12.665,12.841,12.642,12.788,1468438,0
1986-07-17,12.841,12.841,12.717,12.764,1148287,0
1986-07-18,12.764,12.841,12.665,12.717,819446,0
1986-07-21,12.691,12.74,12.508,12.59,659614,0
1986-07-22,12.409,12.642,12.409,12.508,883671,0
1986-07-23,12.459,12.841,12.459,12.764,923266,0
1986-07-24,12.717,12.74,12.56,12.615,457287,0
1986-07-25,12.717,12.813,12.665,12.717,691966,0
1986-07-28,12.665,12.866,12.459,12.508,661062,0
1986-07-29,12.508,12.508,12.25,12.25,464048,0
1986-07-30,12.25,12.542,12.101,12.542,1184022,0
1986-07-31,12.542,12.542,12.283,12.31,521992,0
1986-08-01,12.359,12.508,12.179,12.235,2622520,0
1986-08-04,12.202,12.615,12.153,12.485,755223,0
1986-08-05,12.485,12.615,12.359,12.485,724320,0
1986-08-06,12.485,12.615,12.459,12.56,544691,0
1986-08-07,12.615,12.74,12.485,12.508,939205,0
1986-08-08,12.542,12.56,12.485,12.485,699209,0
1986-08-11,12.542,12.691,12.485,12.56,492534,0
1986-08-12,12.59,12.866,12.485,12.866,1059924,0
1986-08-13,12.813,13.146,12.764,12.949,676030,0
1986-08-14,12.97,13.023,12.717,12.788,436038,0
1986-08-15,12.813,12.866,12.485,12.508,641266,0
1986-08-18,12.508,12.665,12.409,12.642,953690,0
1986-08-19,12.59,12.59,12.485,12.56,447630,0
1986-08-20,12.56,12.841,12.542,12.813,882705,0
1986-08-21,12.764,12.841,12.717,12.74,596838,0
1986-08-22,12.691,12.866,12.691,12.866,359741,0
1986-08-25,12.813,12.866,12.665,12.665,574142,0
1986-08-26,12.665,13.048,12.665,12.97,1114486,0
1986-08-27,13.048,13.146,12.949,13.121,1211063,0
1986-08-28,13.172,13.378,13.146,13.33,1326952,0
1986-08-29,13.279,13.378,13.228,13.352,843590,0
1986-09-02,13.352,13.61,13.304,13.559,1452984,0
1986-09-03,13.428,13.585,13.33,13.478,918435,0
1986-09-04,13.503,13.559,13.403,13.534,842139,0
1986-09-05,13.428,13.503,13.33,13.352,942580,0
1986-09-08,13.378,13.478,13.07,13.254,737842,0
1986-09-09,13.195,13.378,13.172,13.172,858076,0
1986-09-10,13.228,13.403,13.121,13.279,469844,0
1986-09-11,13.228,13.228,12.56,12.59,1613783,0
1986-09-12,12.542,12.665,12.409,12.485,1919448,0
1986-09-15,12.433,12.59,12.409,12.59,985556,0
1986-09-16,12.542,12.59,12.433,12.542,1037227,0
1986-09-17,12.56,12.717,12.542,12.542,501230,0
1986-09-18,12.485,12.56,12.459,12.542,665409,0
1986-09-19,12.508,12.665,12.459,12.665,689071,0
1986-09-22,12.665,12.841,12.642,12.813,797720,0
1986-09-23,12.841,12.866,12.717,12.717,398374,0
1986-09-24,12.665,12.74,12.459,12.59,774057,0
1986-09-25,12.56,12.56,12.459,12.485,1007287,0
1986-09-26,12.542,12.615,12.485,12.508,490603,0
1986-09-29,12.485,12.615,12.409,12.59,987488,0
1986-09-30,12.59,12.665,12.56,12.59,696311,0
1986-10-01,12.59,12.866,12.56,12.813,1701185,0
1986-10-02,12.841,12.841,12.665,12.764,527306,0
1986-10-03,12.813,12.97,12.813,12.866,879806,0
1986-10-06,12.949,12.949,12.691,12.949,492055,0
1986-10-07,12.898,12.949,12.717,12.788,580421,0
1986-10-08,12.717,12.866,12.717,12.764,1077304,0
1986-10-09,12.717,12.813,12.615,12.642,2823883,0
1986-10-10,12.615,12.717,12.615,12.691,689071,0
1986-10-13,12.691,12.691,12.56,12.665,1748024,0
1986-10-14,12.665,12.74,12.615,12.642,1715188,0
1986-10-15,12.665,12.717,12.615,12.665,1504654,0
1986-10-16,12.615,12.642,12.56,12.59,1218305,0
1986-10-17,12.56,12.59,12.508,12.542,530203,0
1986-10-20,12.485,12.485,12.25,12.335,555312,0
1986-10-21,12.383,12.508,12.359,12.433,983627,0
1986-10-22,12.508,12.813,12.459,12.691,1164707,0
1986-10-23,12.691,12.788,12.691,12.764,823793,0
1986-10-24,12.788,12.866,12.74,12.74,604565,0
1986-10-27,12.691,12.923,12.642,12.866,639815,0
1986-10-28,12.97,13.07,12.97,12.97,1278184,0
1986-10-29,12.97,13.07,12.97,13.048,497850,0
1986-10-30,13.07,13.121,13.023,13.048,778398,0
1986-10-31,13.097,13.121,13.023,13.097,678929,0
1986-11-03,13.097,13.097,13.023,13.07,782265,0
1986-11-04,13.023,13.07,12.97,13.07,872082,0
1986-11-05,12.97,13.228,12.923,13.228,2725375,0
1986-11-06,13.228,13.228,13.023,13.172,1025154,0
1986-11-07,13.172,13.195,13.07,13.195,445698,0
1986-11-10,13.195,13.195,13.048,13.195,635469,0
1986-11-11,13.172,13.33,13.172,13.33,658167,0
1986-11-12,13.33,13.478,13.279,13.453,1475683,0
1986-11-13,13.453,13.453,13.228,13.254,298906,0
1986-11-14,13.228,13.352,13.172,13.33,1009703,0
1986-11-17,13.228,13.304,13.195,13.195,1322605,0
1986-11-18,13.254,13.254,13.07,13.07,1567907,0
1986-11-19,13.023,13.121,13.023,13.048,2354038,0
1986-11-20,13.097,13.195,13.048,13.172,1520106,0
1986-11-21,13.195,13.428,13.146,13.33,936304,0
1986-11-24,13.279,13.503,13.279,13.478,1278662,0
1986-11-25,13.428,13.61,13.403,13.559,695832,0
1986-11-26,13.478,13.637,13.453,13.478,937753,0
1986-11-28,13.428,13.428,13.279,13.33,310972,0
1986-12-01,13.172,13.378,13.146,13.378,1323573,0
1986-12-02,13.478,14.249,13.478,14.249,1924759,0
1986-12-03,14.197,14.503,14.064,14.397,1955664,0
1986-12-04,14.397,14.653,14.091,14.091,1579981,0
1986-12-05,14.197,14.299,13.941,14.017,868216,0
1986-12-08,14.017,14.091,13.733,13.941,1627302,0
1986-12-09,13.941,14.04,13.891,13.891,748464,0
1986-12-10,13.941,13.992,13.891,13.891,876912,0
1986-12-11,13.915,13.915,13.707,13.867,1696356,0
1986-12-12,13.867,13.992,13.811,13.941,767296,0
1986-12-15,13.891,13.967,13.811,13.967,1326952,0
1986-12-16,13.992,13.992,13.867,13.992,686656,0
1986-12-17,13.941,13.992,13.811,13.867,357813,0
1986-12-18,13.844,13.992,13.844,13.867,906847,0
1986-12-19,13.891,13.967,13.867,13.867,1254037,0
1986-12-22,13.915,13.992,13.867,13.891,882220,0
1986-12-23,13.915,13.967,13.784,13.891,1218305,0
1986-12-24,13.844,13.941,13.811,13.891,589111,0
1986-12-26,13.891,13.891,13.811,13.891,190256,0
1986-12-29,13.891,13.891,13.733,13.733,764400,0
1986-12-30,13.759,13.891,13.759,13.811,1170986,0
1986-12-31,13.811,13.867,13.66,13.733,779368,0
1987-01-02,13.784,13.967,13.784,13.941,302766,0
1987-01-05,13.967,14.017,13.915,13.967,766816,0
1987-01-06,14.017,14.299,13.992,14.197,2421159,0
1987-01-07,14.149,14.274,14.091,14.223,678449,0
1987-01-08,14.249,14.397,14.173,14.37,713697,0
1987-01-09,14.37,14.581,14.322,14.503,961412,0
1987-01-12,14.503,14.86,14.454,14.812,1594956,0
1987-01-13,14.761,14.838,14.703,14.812,776471,0
1987-01-14,14.761,15.066,14.728,14.987,1007770,0
1987-01-15,15.066,15.216,15.012,15.142,1079719,0
1987-01-16,15.265,15.374,14.909,15.066,1365103,0
1987-01-19,15.012,15.066,14.761,15.066,451977,0
1987-01-20,15.091,15.168,14.703,14.812,1113038,0
1987-01-21,14.838,15.168,14.728,14.96,803511,0
1987-01-22,14.909,15.168,14.86,15.091,991351,0
1987-01-23,15.168,15.374,14.703,14.909,2384461,0
1987-01-26,14.934,14.96,14.838,14.909,602151,0
1987-01-27,14.96,15.265,14.934,15.265,1213958,0
1987-01-28,15.265,15.374,15.168,15.316,606012,0
1987-01-29,15.265,15.782,15.265,15.423,1663519,0
1987-01-30,15.392,15.475,15.316,15.423,676030,0
1987-02-02,15.449,15.573,15.374,15.5,669273,0
1987-02-03,15.547,15.648,15.524,15.524,626291,0
1987-02-04,15.598,15.83,15.524,15.806,725767,0
1987-02-05,15.757,15.987,15.68,15.83,942580,0
1987-02-06,15.782,15.782,15.524,15.573,920369,0
1987-02-09,15.573,15.573,15.342,15.449,743155,0
1987-02-10,15.5,15.598,15.475,15.573,883671,0
1987-02-11,15.573,15.73,15.573,15.68,481911,0
1987-02-12,15.73,15.73,15.547,15.598,923266,0
1987-02-13,15.547,15.854,15.547,15.854,915057,0
1987-02-17,15.806,16.037,15.806,16.037,768746,0
1987-02-18,16.236,16.236,15.932,16.161,847453,0
1987-02-19,16.213,16.213,15.878,16.136,426864,0
1987-02-20,15.987,16.087,15.83,16.087,778398,0
1987-02-23,16.037,16.037,15.624,15.648,918435,0
1987-02-24,15.68,15.73,15.524,15.547,933407,0
1987-02-25,15.68,15.987,15.68,15.878,1725331,0
1987-02-26,15.83,15.854,15.73,15.854,616638,0
1987-02-27,15.878,15.878,15.73,15.854,490603,0
1987-03-02,15.905,15.932,15.648,15.73,814615,0
1987-03-03,15.73,15.73,15.648,15.648,303251,0
1987-03-04,15.696,16.061,15.573,15.932,1152148,0
1987-03-05,16.037,16.087,15.878,15.932,1034328,0
1987-03-06,15.987,15.987,15.73,15.73,668304,0
1987-03-09,15.757,15.757,15.573,15.624,933407,0
1987-03-10,15.624,15.696,15.573,15.696,605048,0
1987-03-11,15.68,15.68,15.475,15.524,766816,0
1987-03-12,15.524,15.905,15.524,15.905,1401800,0
1987-03-13,15.932,15.987,15.83,15.854,583800,0
1987-03-16,15.878,15.878,15.68,15.73,827656,0
1987-03-17,15.68,16.087,15.68,16.037,765849,0
1987-03-18,16.061,16.186,15.878,15.987,607464,0
1987-03-19,15.987,16.31,15.932,16.294,638368,0
1987-03-20,16.394,17.156,16.369,17.156,1387314,0
1987-03-23,16.954,16.954,16.7,16.874,815582,0
1987-03-24,16.847,16.925,16.674,16.925,594425,0
1987-03-25,16.776,16.9,16.674,16.824,559658,0
1987-03-26,16.824,16.9,16.618,16.618,687138,0
1987-03-27,16.567,16.567,15.987,16.037,928580,0
1987-03-30,15.524,15.782,15.5,15.68,1648552,0
1987-03-31,15.68,15.782,15.573,15.73,783234,0
1987-04-01,15.648,16.31,15.648,16.294,1581429,0
1987-04-02,16.236,16.294,15.932,16.037,638849,0
1987-04-03,16.037,16.65,15.955,16.444,1032881,0
1987-04-06,16.344,16.444,16.236,16.344,615672,0
1987-04-07,16.213,16.418,16.186,16.186,520546,0
1987-04-08,16.186,16.31,16.087,16.236,696311,0
1987-04-09,16.213,16.236,16.061,16.161,541791,0
1987-04-10,16.112,16.213,15.987,16.061,940651,0
1987-04-13,16.037,16.161,15.449,15.5,792889,0
1987-04-14,15.291,15.291,14.503,14.987,1798728,0
1987-04-15,15.265,15.291,15.036,15.291,1259355,0
1987-04-16,15.342,15.524,15.242,15.242,760538,0
1987-04-20,15.342,15.423,15.265,15.342,776955,0
1987-04-21,15.316,15.624,15.242,15.598,804959,0
1987-04-22,15.547,15.878,15.547,15.757,1172431,0
1987-04-23,15.696,15.932,15.624,15.806,550964,0
1987-04-24,15.648,15.68,15.342,15.342,446663,0
1987-04-27,15.316,15.316,14.761,15.291,1020808,0
1987-04-28,15.5,15.878,15.216,15.316,1498377,0
1987-04-29,15.423,15.475,15.168,15.342,540826,0
1987-04-30,15.316,15.5,15.242,15.342,537928,0
1987-05-01,15.374,15.475,14.96,15.036,681343,0
1987-05-04,15.036,15.168,14.761,14.884,1031918,0
1987-05-05,14.838,15.036,14.838,14.987,1176294,0
1987-05-06,15.012,15.168,15.012,15.012,1305225,0
1987-05-07,15.066,15.091,14.812,14.909,731080,0
1987-05-08,14.86,14.934,14.48,14.728,1936831,0
1987-05-11,14.703,14.884,14.503,14.503,986043,0
1987-05-12,14.503,14.728,14.454,14.728,1800175,0
1987-05-13,14.761,14.934,14.679,14.909,509436,0
1987-05-14,14.86,14.934,14.703,14.838,802061,0
1987-05-15,14.812,14.812,14.423,14.423,967208,0
1987-05-18,14.397,14.679,14.347,14.679,1225064,0
1987-05-19,14.63,14.703,14.454,14.454,1605575,0
1987-05-20,14.454,14.581,14.347,14.37,1359791,0
1987-05-21,14.397,14.555,14.197,14.249,1020808,0
1987-05-22,14.299,14.454,14.299,14.454,1951320,0
1987-05-26,14.555,14.728,14.528,14.653,982176,0
1987-05-27,14.63,15.316,14.581,15.117,951272,0
1987-05-28,15.142,15.195,14.909,15.117,697760,0
1987-05-29,15.316,15.316,14.653,14.653,450526,0
1987-06-01,14.703,14.786,14.63,14.653,1151185,0
1987-06-02,14.703,14.86,14.581,14.703,802061,0
1987-06-03,14.703,15.066,14.703,15.036,527306,0
1987-06-04,15.091,15.195,14.987,15.195,484329,0
1987-06-05,15.168,15.195,14.838,14.86,629190,0
1987-06-08,14.86,15.012,14.86,14.987,414308,0
1987-06-09,14.934,14.96,14.86,14.909,548553,0
1987-06-10,14.96,15.012,14.653,14.86,946927,0
1987-06-11,14.812,14.884,14.761,14.812,473704,0
1987-06-12,15.012,15.036,14.909,15.012,707903,0
1987-06-15,15.091,15.265,15.091,15.265,699209,0
1987-06-16,15.242,15.475,15.195,15.374,449080,0
1987-06-17,15.423,16.344,15.423,15.987,2239596,0
1987-06-18,15.73,16.037,15.73,15.932,677000,0
1987-06-19,15.932,15.932,15.68,15.878,1324058,0
1987-06-22,15.83,15.955,15.757,15.878,649475,0
1987-06-23,15.83,15.905,15.73,15.757,603600,0
1987-06-24,15.73,15.83,15.547,15.624,705486,0
1987-06-25,15.696,15.83,15.68,15.83,583800,0
1987-06-26,15.73,15.806,15.73,15.757,967208,0
1987-06-29,15.73,15.782,15.573,15.696,349121,0
1987-06-30,15.696,15.696,15.342,15.423,487224,0
1987-07-01,15.5,15.68,15.449,15.68,736393,0
1987-07-02,15.68,15.757,15.648,15.696,386306,0
1987-07-06,15.374,15.624,15.374,15.374,452942,0
1987-07-07,15.423,15.68,15.4,15.598,684239,0
1987-07-08,15.624,15.648,15.547,15.648,859524,0
1987-07-09,15.704,15.854,15.648,15.782,775020,0
1987-07-10,15.806,15.806,15.68,15.782,644161,0
1987-07-13,15.878,15.932,15.782,15.854,580421,0
1987-07-14,15.905,16.112,15.878,16.112,773574,0
1987-07-15,16.037,16.061,15.83,15.83,776471,0
1987-07-16,15.878,15.905,15.83,15.854,216328,0
1987-07-17,15.854,15.932,15.854,15.932,545652,0
1987-07-20,15.905,15.955,15.878,15.955,301801,0
1987-07-21,15.905,16.037,15.905,16.037,683756,0
1987-07-22,15.955,16.003,15.83,15.905,417211,0
1987-07-23,15.932,15.955,15.782,15.854,395961,0
1987-07-24,15.83,15.987,15.83,15.854,342359,0
1987-07-27,15.757,15.854,15.73,15.854,451011,0
1987-07-28,16.061,16.186,16.061,16.161,898640,0
1987-07-29,16.161,17.006,16.161,17.006,1286392,0
1987-07-30,16.65,16.824,16.542,16.542,1082617,0
1987-07-31,16.542,16.567,16.444,16.516,885122,0
1987-08-03,16.468,16.725,16.418,16.468,979281,0
1987-08-04,16.468,16.725,16.444,16.725,918922,0
1987-08-05,16.75,16.797,16.516,16.542,560625,0
1987-08-06,16.601,16.7,16.542,16.7,359263,0
1987-08-07,16.7,17.006,16.7,16.908,679892,0
1987-08-10,16.874,17.106,16.847,17.106,638849,0
1987-08-11,17.13,17.339,17.106,17.288,1070544,0
1987-08-12,17.288,17.312,17.032,17.13,887049,0
1987-08-13,17.13,17.262,17.082,17.205,702591,0
1987-08-14,17.106,17.205,16.847,16.925,489158,0
1987-08-17,16.824,16.982,16.65,16.7,539375,0
1987-08-18,16.491,16.618,16.294,16.567,1164707,0
1987-08-19,16.542,16.601,16.418,16.567,549997,0
1987-08-20,16.618,16.725,16.567,16.7,780815,0
1987-08-21,16.674,16.797,16.674,16.7,688106,0
1987-08-24,16.65,16.65,16.344,16.491,417211,0
1987-08-25,16.444,16.468,16.236,16.31,1076822,0
1987-08-26,16.369,16.542,16.344,16.394,740254,0
1987-08-27,16.369,16.516,16.26,16.491,799166,0
1987-08-28,16.468,16.567,16.087,16.087,694385,0
1987-08-31,16.136,16.491,16.112,16.394,786127,0
1987-09-01,16.369,16.567,16.186,16.186,1133800,0
1987-09-02,16.213,16.369,15.987,16.369,792408,0
1987-09-03,16.344,16.418,15.987,16.186,671688,0
1987-09-04,15.955,16.26,15.955,15.955,494954,0
1987-09-08,16.003,16.003,15.573,15.905,648989,0
1987-09-09,15.757,15.932,15.68,15.83,1185472,0
1987-09-10,15.878,16.136,15.878,16.061,733978,0
1987-09-11,16.087,16.394,16.087,16.344,838761,0
1987-09-14,16.491,16.7,16.418,16.7,860975,0
1987-09-15,16.725,16.725,16.491,16.516,638849,0
1987-09-16,16.444,16.491,16.294,16.31,579456,0
1987-09-17,16.369,16.444,16.294,16.31,544206,0
1987-09-18,16.491,16.542,16.344,16.394,1269009,0
1987-09-21,16.516,16.542,16.087,16.087,600701,0
1987-09-22,16.161,16.75,16.161,16.75,1140561,0
1987-09-23,16.75,16.797,16.542,16.7,989904,0
1987-09-24,16.65,16.824,16.65,16.824,416726,0
1987-09-25,16.797,16.982,16.75,16.847,706936,0
1987-09-28,16.797,17.057,16.776,16.908,594425,0
1987-09-29,16.954,17.057,16.824,16.847,603600,0
1987-09-30,16.847,17.032,16.847,16.982,837314,0
1987-10-01,16.925,17.205,16.925,17.106,643679,0
1987-10-02,17.205,17.262,17.082,17.082,402720,0
1987-10-05,17.032,17.032,16.874,16.925,307112,0
1987-10-06,16.925,16.925,16.186,16.186,782265,0
1987-10-07,16.236,16.542,16.186,16.491,814615,0
1987-10-08,16.516,16.516,16.112,16.294,701142,0
1987-10-09,16.294,16.294,16.112,16.136,398374,0
1987-10-12,16.136,16.161,15.932,16.037,400787,0
1987-10-13,16.186,16.294,16.087,16.213,423482,0
1987-10-14,16.112,16.112,15.932,16.037,505578,0
1987-10-15,15.624,15.83,15.4,15.4,1218305,0
1987-10-16,15.449,15.449,15.117,15.216,2237664,0
1987-10-19,15.036,15.066,13.478,13.478,3638981,0
1987-10-20,13.195,14.149,12.665,13.637,5433362,0
1987-10-21,13.891,14.37,13.891,14.04,3842757,0
1987-10-22,13.378,13.967,13.279,13.733,2751451,0
1987-10-23,13.61,14.04,13.585,13.811,1696838,0
1987-10-26,12.997,13.254,12.788,12.866,2842234,0
1987-10-27,13.097,13.478,12.97,13.279,2190341,0
1987-10-28,12.923,13.844,12.866,13.707,2957639,0
1987-10-29,13.66,14.091,13.478,13.784,2615276,0
1987-10-30,14.04,14.299,14.04,14.149,2954737,0
1987-11-02,14.04,14.223,13.992,14.149,2260360,0
1987-11-03,14.117,14.197,13.637,14.197,3296620,0
1987-11-04,14.149,14.223,13.992,14.064,1793415,0
1987-11-05,14.064,14.503,13.992,14.173,894294,0
1987-11-06,14.117,14.299,13.941,14.064,499299,0
1987-11-09,14.017,14.017,13.784,13.811,795304,0
1987-11-10,13.759,13.784,13.559,13.637,1856676,0
1987-11-11,13.61,13.844,13.61,13.66,970106,0
1987-11-12,13.784,14.017,13.66,14.017,2326996,0
1987-11-13,13.891,13.941,13.784,13.784,1334680,0
1987-11-16,13.867,13.891,13.759,13.811,1279631,0
1987-11-17,13.844,13.844,13.707,13.759,1311982,0
1987-11-18,13.811,13.992,13.811,13.915,1166640,0
1987-11-19,13.891,13.915,13.707,13.707,1872610,0
1987-11-20,13.66,13.685,13.378,13.559,842628,0
1987-11-23,13.534,13.534,13.403,13.428,598289,0
1987-11-24,13.503,13.61,13.33,13.378,934856,0
1987-11-25,13.304,13.33,13.097,13.254,795304,0
1987-11-27,13.195,13.304,13.121,13.121,662995,0
1987-11-30,13.07,13.07,12.949,12.949,928097,0
1987-12-01,13.023,13.023,12.691,12.85,553866,0
1987-12-02,12.788,12.898,12.74,12.813,345744,0
1987-12-03,12.788,12.788,12.359,12.359,779368,0
1987-12-04,12.258,12.31,12.053,12.127,1366548,0
1987-12-07,12.101,12.127,11.695,11.928,1188850,0
1987-12-08,11.953,12.179,11.87,12.179,915057,0
1987-12-09,12.153,12.74,12.101,12.691,1016945,0
1987-12-10,12.359,12.97,12.359,12.542,1260800,0
1987-12-11,12.542,12.923,12.542,12.74,1992844,0
1987-12-14,12.691,13.228,12.691,13.172,911192,0
1987-12-15,13.279,13.428,13.228,13.33,1066200,0
1987-12-16,13.378,13.478,13.279,13.403,507022,0
1987-12-17,13.403,13.478,13.352,13.352,1340959,0
1987-12-18,13.146,13.478,13.146,13.453,1645655,0
1987-12-21,13.453,13.534,13.403,13.453,1111591,0
1987-12-22,13.453,13.478,13.378,13.453,865321,0
1987-12-23,13.453,13.891,13.453,13.759,789026,0
1987-12-24,13.811,13.811,13.61,13.637,209089,0
1987-12-28,13.585,13.61,13.503,13.559,611808,0
1987-12-29,13.61,13.61,13.534,13.585,414308,0
1987-12-30,13.559,13.685,13.559,13.637,446663,0
1987-12-31,13.585,13.66,13.559,13.61,578008,0
1988-01-04,13.559,13.844,13.559,13.844,930508,0
1988-01-05,14.091,14.091,13.844,13.915,830554,0
1988-01-06,13.941,14.017,13.915,13.992,844073,0
1988-01-07,13.941,14.223,13.891,14.173,507986,0
1988-01-08,14.091,14.091,12.923,12.923,677480,0
1988-01-11,13.121,13.534,13.121,13.534,1127043,0
1988-01-12,13.428,13.453,13.279,13.428,794336,0
1988-01-13,13.378,13.637,13.304,13.478,630640,0
1988-01-14,13.428,13.478,13.304,13.428,591528,0
1988-01-15,13.585,13.784,13.559,13.66,1362687,0
1988-01-18,13.66,13.66,13.585,13.585,792408,0
1988-01-19,13.585,13.66,13.559,13.585,821861,0
1988-01-20,13.534,13.559,13.403,13.453,447630,0
1988-01-21,13.478,13.478,13.07,13.279,492055,0
1988-01-22,13.33,13.428,13.304,13.428,575110,0
1988-01-25,13.403,13.685,13.403,13.685,446663,0
1988-01-26,13.637,13.707,13.534,13.534,726734,0
1988-01-27,13.534,13.733,13.534,13.585,733978,0
1988-01-28,13.637,13.759,13.585,13.759,1339025,0
1988-01-29,13.784,13.844,13.707,13.811,705486,0
1988-02-01,13.844,13.915,13.685,13.685,642230,0
1988-02-02,13.685,13.685,13.503,13.559,681343,0
1988-02-03,13.534,13.637,13.503,13.585,741705,0
1988-02-04,13.585,13.844,13.559,13.759,980727,0
1988-02-05,13.784,13.784,13.685,13.759,540826,0
1988-02-08,13.707,13.784,13.685,13.759,329809,0
1988-02-09,13.733,13.811,13.585,13.784,719007,0
1988-02-10,13.759,13.992,13.759,13.967,535513,0
1988-02-11,13.941,14.04,13.915,13.992,319184,0
1988-02-12,13.992,14.064,13.967,14.064,296489,0
1988-02-16,14.197,14.197,13.992,14.149,839732,0
1988-02-17,14.091,14.197,13.992,14.091,346228,0
1988-02-18,14.064,14.091,13.941,13.967,242408,0
1988-02-19,13.992,14.249,13.915,14.249,603600,0
1988-02-22,14.249,14.423,14.197,14.397,790475,0
1988-02-23,14.397,14.397,14.197,14.299,973486,0
1988-02-24,14.274,14.37,14.223,14.274,419622,0
1988-02-25,14.249,14.48,14.197,14.197,959004,0
1988-02-26,14.197,14.347,14.197,14.223,214881,0
1988-02-29,14.249,14.423,14.223,14.423,359263,0
1988-03-01,14.423,14.48,14.322,14.423,571730,0
1988-03-02,14.454,14.454,14.322,14.347,322081,0
1988-03-03,14.322,14.322,14.223,14.322,725767,0
1988-03-04,14.322,14.322,14.091,14.249,342359,0
1988-03-07,14.223,14.223,14.04,14.04,568835,0
1988-03-08,14.091,14.117,14.04,14.04,477569,0
1988-03-09,14.064,14.064,13.844,13.891,888017,0
1988-03-10,13.891,13.891,13.685,13.685,1073441,0
1988-03-11,13.685,13.784,13.637,13.707,351049,0
1988-03-14,13.685,13.811,13.66,13.784,428797,0
1988-03-15,13.759,13.811,13.685,13.759,308560,0
1988-03-16,13.759,13.915,13.685,13.915,296004,0
1988-03-17,13.992,14.249,13.941,14.249,883671,0
1988-03-18,14.454,14.454,14.173,14.223,932444,0
1988-03-21,14.223,14.223,13.992,14.117,520546,0
1988-03-22,14.117,14.249,13.967,14.117,504614,0
1988-03-23,14.091,14.249,14.04,14.173,491089,0
1988-03-24,14.091,14.117,14.017,14.04,494954,0
1988-03-25,13.992,14.091,13.784,13.811,495920,0
1988-03-28,13.707,13.707,13.453,13.559,442799,0
1988-03-29,13.559,13.733,13.534,13.585,490603,0
1988-03-30,13.559,13.637,13.428,13.534,397413,0
1988-03-31,13.478,13.585,13.403,13.585,961412,0
1988-04-04,13.478,13.478,13.33,13.33,484329,0
1988-04-05,13.33,13.478,13.33,13.453,246752,0
1988-04-06,13.478,13.478,13.228,13.403,1309088,0
1988-04-07,13.428,13.478,13.33,13.453,1005835,0
1988-04-08,13.403,13.503,13.378,13.503,1353513,0
1988-04-11,13.637,13.759,13.637,13.759,1581429,0
1988-04-12,13.733,13.867,13.685,13.867,832966,0
1988-04-13,13.784,14.04,13.784,14.017,1433672,0
1988-04-14,13.891,13.891,13.585,13.585,1069099,0
1988-04-15,13.585,13.66,13.534,13.61,1217821,0
1988-04-18,13.585,13.585,13.478,13.534,379547,0
1988-04-19,13.534,13.637,13.534,13.559,503158,0
1988-04-20,13.559,13.559,13.352,13.352,987005,0
1988-04-21,13.378,13.61,13.378,13.428,1016458,0
1988-04-22,13.453,13.585,13.453,13.503,409483,0
1988-04-25,13.559,13.637,13.534,13.585,304698,0
1988-04-26,13.559,13.66,13.559,13.559,563520,0
1988-04-27,13.559,13.61,13.534,13.534,404652,0
1988-04-28,13.534,13.585,13.503,13.559,421075,0
1988-04-29,13.534,13.707,13.534,13.637,549997,0
1988-05-02,13.61,13.685,13.534,13.685,595391,0
1988-05-03,13.784,13.891,13.685,13.844,1700701,0
1988-05-04,13.867,13.915,13.66,13.66,507986,0
1988-05-05,13.685,13.733,13.637,13.685,777922,0
1988-05-06,13.685,13.811,13.585,13.637,954652,0
1988-05-09,13.685,13.733,13.61,13.61,1047849,0
1988-05-10,13.66,13.66,13.503,13.637,304698,0
1988-05-11,13.559,13.559,13.378,13.378,384856,0
1988-05-12,13.378,13.478,13.378,13.403,194602,0
1988-05-13,13.453,13.66,13.428,13.503,400787,0
1988-05-16,13.478,13.559,13.453,13.478,573662,0
1988-05-17,13.478,13.478,13.33,13.33,537928,0
1988-05-18,13.33,13.352,13.023,13.048,664925,0
1988-05-19,12.997,13.048,12.813,12.923,1095654,0
1988-05-20,12.997,12.997,12.764,12.85,485776,0
1988-05-23,12.898,12.898,12.788,12.813,427832,0
1988-05-24,12.813,12.923,12.813,12.923,500262,0
1988-05-25,12.949,13.048,12.74,12.764,1039642,0
1988-05-26,12.764,12.764,12.568,12.615,590074,0
1988-05-27,12.568,12.568,12.459,12.568,357813,0
1988-05-31,12.542,12.764,12.542,12.764,512337,0
1988-06-01,12.764,12.764,12.568,12.665,1353513,0
1988-06-02,12.764,12.949,12.74,12.898,1828183,0
1988-06-03,12.898,13.07,12.85,13.023,488192,0
1988-06-06,13.023,13.121,12.97,13.097,503158,0
1988-06-07,13.097,13.121,12.949,12.997,536479,0
1988-06-08,12.997,13.304,12.997,13.228,1084062,0
1988-06-09,13.254,13.33,13.228,13.228,493504,0
1988-06-10,13.228,13.33,13.195,13.228,686656,0
1988-06-13,13.279,13.33,13.254,13.254,1361237,0
1988-06-14,13.378,13.478,13.378,13.428,589111,0
1988-06-15,13.378,13.637,13.352,13.585,776471,0
1988-06-16,13.534,13.534,13.33,13.403,1081169,0
1988-06-17,13.352,13.453,13.279,13.453,1213958,0
1988-06-20,13.453,13.453,13.352,13.378,254960,0
1988-06-21,13.378,13.428,13.048,13.195,1314399,0
1988-06-22,13.304,13.478,13.228,13.33,1885644,0
1988-06-23,13.279,13.428,13.279,13.378,1037227,0
1988-06-24,13.378,13.478,13.352,13.453,489158,0
1988-06-27,13.428,13.428,13.304,13.304,359263,0
1988-06-28,13.304,13.403,13.254,13.403,277655,0
1988-06-29,13.378,13.428,13.352,13.403,449080,0
1988-06-30,13.378,13.534,13.378,13.478,583800,0
1988-07-01,13.453,13.585,13.453,13.486,949339,0
1988-07-05,13.486,13.61,13.486,13.585,483845,0
1988-07-06,13.559,13.585,13.403,13.403,731080,0
1988-07-07,13.403,13.428,13.304,13.352,835382,0
1988-07-08,13.33,13.378,13.304,13.304,406584,0
1988-07-11,13.352,13.428,13.304,13.304,242888,0
1988-07-12,13.304,13.352,13.228,13.228,328359,0
1988-07-13,13.228,13.403,13.228,13.352,471771,0
1988-07-14,13.378,13.503,13.378,13.486,599736,0
1988-07-15,13.486,13.534,13.403,13.503,565934,0
1988-07-18,13.486,13.559,13.428,13.559,199914,0
1988-07-19,13.585,13.585,13.304,13.403,483845,0
1988-07-20,13.453,13.66,13.403,13.61,540826,0
1988-07-21,13.61,13.61,13.428,13.428,589111,0
1988-07-22,13.428,13.486,13.304,13.33,457287,0
1988-07-25,13.33,13.378,13.279,13.33,360711,0
1988-07-26,13.33,13.428,13.33,13.403,182527,0
1988-07-27,13.428,13.503,13.403,13.428,328359,0
1988-07-28,13.453,13.559,13.403,13.534,253515,0
1988-07-29,13.559,13.637,13.503,13.585,620983,0
1988-08-01,13.637,13.844,13.585,13.793,392582,0
1988-08-02,13.891,13.891,13.707,13.793,303251,0
1988-08-03,13.811,13.844,13.759,13.844,426864,0
1988-08-04,13.811,13.867,13.759,13.793,477087,0
1988-08-05,13.733,13.811,13.637,13.637,263167,0
1988-08-08,13.637,13.941,13.637,13.891,832966,0
1988-08-09,13.891,13.891,13.66,13.707,516196,0
1988-08-10,13.707,13.707,13.304,13.352,798202,0
1988-08-11,13.304,13.33,13.146,13.279,664925,0
1988-08-12,13.254,13.428,13.254,13.403,154039,0
1988-08-15,13.352,13.352,13.228,13.228,194602,0
1988-08-16,13.228,13.279,13.121,13.121,677480,0
1988-08-17,13.121,13.304,13.097,13.304,508475,0
1988-08-18,13.254,13.279,13.146,13.228,500262,0
1988-08-19,13.279,13.279,13.097,13.097,629190,0
1988-08-22,13.146,13.146,12.97,12.97,637400,0
1988-08-23,13.121,13.121,12.997,13.023,548553,0
1988-08-24,13.181,13.279,13.181,13.228,1019360,0
1988-08-25,13.121,13.279,13.07,13.181,546135,0
1988-08-26,13.181,13.254,13.121,13.254,357813,0
1988-08-29,13.279,13.428,13.279,13.378,421075,0
1988-08-30,13.378,13.453,13.279,13.428,299384,0
1988-08-31,13.534,13.559,13.486,13.486,476120,0
1988-09-01,13.428,13.428,13.181,13.181,391612,0
1988-09-02,13.304,13.453,13.228,13.33,298906,0
1988-09-06,13.352,13.486,13.352,13.453,211501,0
1988-09-07,13.559,13.559,13.453,13.559,264616,0
1988-09-08,13.534,13.66,13.503,13.66,218261,0
1988-09-09,13.637,13.793,13.637,13.759,435559,0
1988-09-12,13.793,14.091,13.793,14.091,846005,0
1988-09-13,14.091,14.299,14.04,14.04,1415320,0
1988-09-14,14.04,14.117,14.04,14.04,591528,0
1988-09-15,14.064,14.149,13.992,13.992,619535,0
1988-09-16,13.891,14.223,13.891,14.223,1337092,0
1988-09-19,14.117,14.397,14.064,14.397,671688,0
1988-09-20,14.37,14.581,14.299,14.322,491089,0
1988-09-21,14.299,14.322,14.197,14.299,398374,0
1988-09-22,14.249,14.249,14.149,14.173,604565,0
1988-09-23,14.173,14.197,14.117,14.197,438937,0
1988-09-26,14.117,14.223,14.091,14.223,472258,0
1988-09-27,14.249,14.249,14.117,14.173,537928,0
1988-09-28,14.173,14.223,14.117,14.223,508475,0
1988-09-29,14.274,14.503,14.197,14.37,646091,0
1988-09-30,14.503,14.603,14.37,14.603,626779,0
1988-10-03,14.503,14.581,14.423,14.581,335118,0
1988-10-04,14.528,14.653,14.503,14.603,650441,0
1988-10-05,14.603,14.703,14.581,14.63,776955,0
1988-10-06,14.653,14.761,14.63,14.761,599736,0
1988-10-07,14.703,15.066,14.679,15.066,659614,0
1988-10-10,15.012,15.036,14.909,15.012,256408,0
1988-10-11,14.909,14.96,14.909,14.96,384856,0
1988-10-12,14.909,14.987,14.728,14.909,409483,0
1988-10-13,14.86,14.909,14.812,14.884,487224,0
1988-10-14,14.909,14.934,14.503,14.761,874492,0
1988-10-17,14.761,14.812,14.703,14.728,442799,0
1988-10-18,14.761,14.909,14.679,14.86,891880,0
1988-10-19,14.86,14.884,14.653,14.679,556762,0
1988-10-20,14.728,15.091,14.679,15.091,505578,0
1988-10-21,14.96,14.987,14.812,14.96,1543766,0
1988-10-24,14.987,14.987,14.86,14.884,320633,0
1988-10-25,14.838,14.909,14.786,14.909,247716,0
1988-10-26,14.909,14.909,14.761,14.909,273312,0
1988-10-27,14.86,14.86,14.679,14.761,769711,0
1988-10-28,14.761,14.86,14.728,14.812,755223,0
1988-10-31,14.728,14.786,14.63,14.703,442799,0
1988-11-01,14.728,14.761,14.63,14.63,582352,0
1988-11-02,14.581,14.728,14.555,14.728,633056,0
1988-11-03,14.679,14.786,14.63,14.728,282970,0
1988-11-04,14.679,14.703,14.48,14.503,375196,0
1988-11-07,14.423,14.423,14.223,14.406,634507,0
1988-11-08,14.406,14.503,14.347,14.37,252545,0
1988-11-09,14.322,14.347,14.1,14.223,894774,0
1988-11-10,14.249,14.299,14.197,14.299,395481,0
1988-11-11,14.249,14.249,13.891,13.891,407549,0
1988-11-14,13.992,14.1,13.915,13.992,826208,0
1988-11-15,13.941,14.04,13.941,14.04,196048,0
1988-11-16,14.017,14.017,13.891,13.941,599736,0
1988-11-17,13.992,14.04,13.992,14.04,267033,0
1988-11-18,14.017,14.173,14.017,14.173,341879,0
1988-11-21,14.149,14.149,13.992,14.117,533579,0
1988-11-22,14.064,14.223,14.017,14.197,341879,0
1988-11-23,14.149,14.197,14.1,14.173,254960,0
1988-11-25,14.149,14.173,14.1,14.149,449563,0
1988-11-28,14.149,14.173,14.117,14.149,535513,0
1988-11-29,14.149,14.603,14.149,14.603,697760,0
1988-11-30,14.603,14.63,14.48,14.48,548553,0
1988-12-01,14.406,14.454,14.322,14.347,541791,0
1988-12-02,14.347,14.423,14.347,14.406,423482,0
1988-12-05,14.406,14.406,14.347,14.347,344777,0
1988-12-06,14.37,14.48,14.322,14.454,832000,0
1988-12-07,14.503,14.653,14.48,14.63,357813,0
1988-12-08,14.63,14.63,14.503,14.503,511370,0
1988-12-09,14.503,14.528,14.503,14.503,263167,0
1988-12-12,14.555,14.581,14.503,14.503,260272,0
1988-12-13,14.503,14.528,14.454,14.503,412862,0
1988-12-14,14.454,14.503,14.406,14.454,348641,0
1988-12-15,14.454,14.454,14.347,14.37,347672,0
1988-12-16,14.249,14.322,14.197,14.322,959004,0
1988-12-19,14.274,14.299,14.223,14.249,581867,0
1988-12-20,14.249,14.347,14.173,14.223,456323,0
1988-12-21,14.223,14.299,14.223,14.274,327390,0
1988-12-22,14.274,14.274,13.967,14.064,555312,0
1988-12-23,14.064,14.1,13.967,13.967,178666,0
1988-12-27,13.941,14.017,13.941,13.967,304698,0
1988-12-28,13.992,13.992,13.707,13.891,498815,0
1988-12-29,13.891,13.992,13.811,13.891,906847,0
1988-12-30,13.844,13.891,13.685,13.685,477087,0
1989-01-03,13.707,13.733,13.637,13.637,1129459,0
1989-01-04,13.66,13.811,13.66,13.793,1217821,0
1989-01-05,13.811,13.844,13.685,13.759,1153600,0
1989-01-06,13.811,13.867,13.793,13.844,1227481,0
1989-01-09,13.733,13.759,13.637,13.685,2610447,0
1989-01-10,13.685,13.707,13.403,13.559,1756718,0
1989-01-11,13.559,13.559,13.486,13.559,597804,0
1989-01-12,13.585,13.759,13.534,13.707,564484,0
1989-01-13,13.759,13.793,13.707,13.793,395481,0
1989-01-16,13.733,13.793,13.707,13.707,733978,0
1989-01-17,13.733,13.733,13.637,13.685,637400,0
1989-01-18,13.685,13.759,13.66,13.733,508475,0
1989-01-19,13.759,13.793,13.61,13.66,1374760,0
1989-01-20,13.61,13.733,13.61,13.707,1251140,0
1989-01-23,13.707,13.811,13.637,13.66,820895,0
1989-01-24,13.66,13.811,13.637,13.793,558208,0
1989-01-25,13.844,14.04,13.811,14.04,985556,0
1989-01-26,13.967,14.406,13.941,14.347,2135775,0
1989-01-27,14.322,14.555,14.274,14.406,1186920,0
1989-01-30,14.454,14.48,14.406,14.406,482880,0
1989-01-31,14.423,14.603,14.423,14.603,843590,0
1989-02-01,14.653,14.679,14.581,14.653,684239,0
1989-02-02,14.679,14.679,14.503,14.503,725285,0
1989-02-03,14.454,14.581,14.454,14.555,774057,0
1989-02-06,14.555,14.581,14.454,14.528,1270458,0
1989-02-07,14.528,14.555,14.406,14.555,1396487,0
1989-02-08,14.503,14.603,14.503,14.528,411411,0
1989-02-09,14.503,14.503,14.299,14.454,725767,0
1989-02-10,14.347,14.37,14.249,14.274,542275,0
1989-02-13,14.223,14.223,14.04,14.04,846488,0
1989-02-14,14.1,14.117,13.941,13.941,549518,0
1989-02-15,13.967,14.04,13.891,13.967,584766,0
1989-02-16,13.941,13.992,13.891,13.992,462599,0
1989-02-17,13.941,13.992,13.891,13.967,606495,0
1989-02-21,13.967,13.967,13.867,13.891,716595,0
1989-02-22,13.891,13.941,13.707,13.844,1325023,0
1989-02-23,13.811,13.811,13.707,13.759,894294,0
1989-02-24,13.733,13.733,13.559,13.61,784679,0
1989-02-27,13.61,13.637,13.559,13.585,477569,0
1989-02-28,13.585,13.733,13.585,13.733,501708,0
1989-03-01,13.733,13.759,13.534,13.534,741705,0
1989-03-02,13.585,13.685,13.559,13.637,785645,0
1989-03-03,13.61,13.891,13.585,13.891,582352,0
1989-03-06,13.844,14.197,13.811,14.173,945962,0
1989-03-07,14.149,14.149,14.017,14.017,327390,0
1989-03-08,13.967,14.017,13.941,13.941,521511,0
1989-03-09,13.967,13.992,13.891,13.891,340429,0
1989-03-10,13.891,13.891,13.793,13.867,539375,0
1989-03-13,13.867,13.941,13.867,13.891,406102,0
1989-03-14,13.915,13.941,13.891,13.891,461633,0
1989-03-15,13.891,14.017,13.891,14.017,377131,0
1989-03-16,14.04,14.117,14.017,14.1,506058,0
1989-03-17,13.941,13.941,13.733,13.793,1019360,0
1989-03-20,13.733,13.759,13.637,13.637,310972,0
1989-03-21,13.66,13.685,13.486,13.51,327390,0
1989-03-22,13.486,13.559,13.428,13.51,1113522,0
1989-03-23,13.486,13.51,13.428,13.486,789026,0
1989-03-27,13.486,13.559,13.453,13.559,529720,0
1989-03-28,13.534,13.66,13.534,13.66,488192,0
1989-03-29,13.637,13.707,13.637,13.685,505578,0
1989-03-30,13.733,13.793,13.685,13.759,506058,0
1989-03-31,13.793,14.017,13.793,14.017,343327,0
1989-04-03,13.915,14.117,13.915,14.1,2234285,0
1989-04-04,14.1,14.1,13.992,14.1,991351,0
1989-04-05,14.1,14.1,13.844,13.867,476120,0
1989-04-06,13.811,13.867,13.759,13.844,539375,0
1989-04-07,13.844,13.891,13.811,13.867,449563,0
1989-04-10,13.867,13.891,13.844,13.867,182047,0
1989-04-11,13.867,13.891,13.844,13.844,356848,0
1989-04-12,13.891,13.891,13.811,13.811,347672,0
1989-04-13,13.811,13.811,13.66,13.685,733492,0
1989-04-14,13.733,13.811,13.685,13.811,724320,0
1989-04-17,13.793,13.811,13.707,13.759,634019,0
1989-04-18,13.811,13.915,13.793,13.891,1218305,0
1989-04-19,13.891,14.017,13.891,14.017,583800,0
1989-04-20,13.992,14.064,13.967,14.064,549997,0
1989-04-21,14.1,14.117,13.915,14.017,826208,0
1989-04-24,14.04,14.117,13.992,14.04,542275,0
1989-04-25,14.064,14.1,14.04,14.1,411898,0
1989-04-26,14.117,14.173,14.064,14.173,531169,0
1989-04-27,14.173,14.299,14.117,14.274,740254,0
1989-04-28,14.249,14.299,14.197,14.274,582352,0
1989-05-01,14.223,14.223,14.173,14.223,409483,0
1989-05-02,14.223,14.347,14.223,14.274,498815,0
1989-05-03,14.249,14.322,14.173,14.299,518129,0
1989-05-04,14.299,14.299,14.197,14.223,182527,0
1989-05-05,14.274,14.454,14.274,14.322,678929,0
1989-05-08,14.274,14.274,14.064,14.064,402720,0
1989-05-09,14.064,14.1,13.891,13.967,1417735,0
1989-05-10,13.992,14.017,13.941,13.967,438937,0
1989-05-11,13.992,13.992,13.941,13.967,789026,0
1989-05-12,14.017,14.1,13.967,14.064,525857,0
1989-05-15,14.1,14.197,14.064,14.149,718526,0
1989-05-16,14.1,14.274,14.1,14.223,549997,0
1989-05-17,14.223,14.322,14.149,14.322,1465061,0
1989-05-18,14.322,14.528,14.322,14.454,920369,0
1989-05-19,14.48,14.63,14.48,14.528,1192711,0
1989-05-22,14.603,14.63,14.528,14.581,791439,0
1989-05-23,14.63,14.63,14.528,14.528,625330,0
1989-05-24,14.503,14.653,14.503,14.653,474674,0
1989-05-25,14.679,14.679,14.63,14.63,338983,0
1989-05-26,14.63,14.679,14.603,14.653,249167,0
1989-05-30,14.653,14.679,14.555,14.581,602634,0
1989-05-31,14.603,14.603,14.503,14.555,411411,0
1989-06-01,14.503,14.581,14.48,14.555,1181606,0
1989-06-02,14.603,14.63,14.581,14.581,455834,0
1989-06-05,14.603,14.728,14.555,14.711,987005,0
1989-06-06,14.761,14.812,14.63,14.812,636917,0
1989-06-07,14.761,14.884,14.761,14.812,575110,0
1989-06-08,14.934,15.091,14.934,15.012,975420,0
1989-06-09,15.012,15.036,14.909,14.987,695832,0
1989-06-12,14.96,14.96,14.86,14.934,394028,0
1989-06-13,14.884,14.987,14.86,14.987,434591,0
1989-06-14,15.117,15.242,15.066,15.216,689071,0
1989-06-15,15.168,15.195,14.909,14.909,405138,0
1989-06-16,14.86,14.934,14.86,14.934,934856,0
1989-06-19,14.909,14.96,14.909,14.934,326909,0
1989-06-20,14.96,15.168,14.909,15.168,555312,0
1989-06-21,15.117,15.117,14.987,15.012,740254,0
1989-06-22,15.012,15.091,15.012,15.066,457287,0
1989-06-23,15.066,15.168,15.066,15.117,590559,0
1989-06-26,15.168,15.265,15.142,15.242,478534,0
1989-06-27,15.291,15.374,15.216,15.242,450526,0
1989-06-28,15.216,15.216,15.091,15.142,248202,0
1989-06-29,15.195,15.195,15.012,15.012,297452,0
1989-06-30,14.934,14.934,14.812,14.838,423971,0
1989-07-03,14.884,14.909,14.86,14.86,270894,0
1989-07-05,14.884,14.884,14.838,14.86,250614,0
1989-07-06,14.86,15.091,14.838,15.091,697760,0
1989-07-07,15.142,15.524,15.066,15.5,841175,0
1989-07-10,15.547,15.624,15.5,15.5,692447,0
1989-07-11,15.547,15.73,15.547,15.73,638368,0
1989-07-12,15.73,15.73,15.624,15.73,720459,0
1989-07-13,15.73,15.73,15.648,15.648,348641,0
1989-07-14,15.68,15.704,15.423,15.704,1197543,0
1989-07-17,15.648,15.704,15.624,15.624,455834,0
1989-07-18,15.598,15.598,15.4,15.4,507986,0
1989-07-19,15.342,15.5,15.342,15.475,1189814,0
1989-07-20,15.449,15.5,15.342,15.423,583318,0
1989-07-21,15.4,15.475,15.374,15.475,485293,0
1989-07-24,15.449,15.475,15.374,15.423,274759,0
1989-07-25,15.374,15.573,15.374,15.5,447630,0
1989-07-26,15.449,15.83,15.449,15.782,533579,0
1989-07-27,15.782,15.905,15.73,15.878,412862,0
1989-07-28,15.854,16.236,15.854,16.236,456323,0
1989-07-31,16.213,16.294,16.161,16.186,450526,0
1989-08-01,16.136,16.213,15.932,15.955,590074,0
1989-08-02,15.905,16.012,15.83,15.932,635469,0
1989-08-03,15.932,15.987,15.83,15.905,356848,0
1989-08-04,15.878,15.955,15.782,15.932,530203,0
1989-08-07,15.955,16.136,15.932,16.136,839732,0
1989-08-08,16.186,16.236,15.987,16.236,522957,0
1989-08-09,16.186,16.318,16.112,16.112,595391,0
1989-08-10,16.087,16.236,15.955,16.161,342359,0
1989-08-11,16.213,16.26,15.83,15.905,456323,0
1989-08-14,15.905,16.213,15.905,16.186,592974,0
1989-08-15,16.186,16.236,16.087,16.136,580421,0
1989-08-16,16.161,16.318,16.136,16.26,448109,0
1989-08-17,16.294,16.7,16.26,16.26,1104343,0
1989-08-18,16.294,16.344,16.186,16.236,956586,0
1989-08-21,16.236,16.344,15.83,15.905,727220,0
1989-08-22,15.878,16.012,15.878,16.012,447630,0
1989-08-23,16.012,16.061,15.932,15.987,255926,0
1989-08-24,16.012,16.468,15.987,16.444,1371860,0
1989-08-25,16.444,16.468,16.294,16.318,386306,0
1989-08-28,16.318,16.418,16.26,16.418,211501,0
1989-08-29,16.369,16.444,16.318,16.369,298906,0
1989-08-30,16.369,16.468,16.236,16.344,461633,0
1989-08-31,16.369,16.394,16.236,16.344,496401,0
1989-09-01,16.344,16.601,16.26,16.491,514749,0
1989-09-05,16.468,16.516,16.318,16.344,340429,0
1989-09-06,16.394,16.418,16.236,16.236,447630,0
1989-09-07,16.236,16.294,16.136,16.136,409000,0
1989-09-08,16.186,16.186,15.987,16.087,382440,0
1989-09-11,16.037,16.087,15.83,16.037,951272,0
1989-09-12,16.037,16.213,16.037,16.136,682790,0
1989-09-13,16.161,16.161,15.987,15.987,537444,0
1989-09-14,16.037,16.112,15.83,15.854,652852,0
1989-09-15,16.012,16.012,15.854,16.012,1340959,0
1989-09-18,15.987,16.136,15.987,16.112,590559,0
1989-09-19,16.161,16.186,16.112,16.112,291174,0
1989-09-20,16.112,16.136,16.061,16.087,252061,0
1989-09-21,16.136,16.236,16.112,16.161,445698,0
1989-09-22,16.136,16.136,16.087,16.087,235645,0
1989-09-25,16.061,16.087,16.012,16.037,354435,0
1989-09-26,16.037,16.087,16.037,16.061,556277,0
1989-09-27,16.012,16.087,16.012,16.061,461150,0
1989-09-28,16.061,16.161,16.037,16.136,361196,0
1989-09-29,16.112,16.213,16.112,16.186,396926,0
1989-10-02,16.112,16.344,16.112,16.344,578489,0
1989-10-03,16.394,16.542,16.318,16.542,562073,0
1989-10-04,16.601,16.797,16.567,16.797,994247,0
1989-10-05,16.797,16.874,16.776,16.847,546135,0
1989-10-06,16.874,16.908,16.824,16.847,265583,0
1989-10-09,16.824,17.082,16.797,17.082,348641,0
1989-10-10,17.106,17.213,17.082,17.213,742668,0
1989-10-11,17.213,17.213,17.156,17.181,504614,0
1989-10-12,17.213,17.238,17.057,17.057,506058,0
1989-10-13,17.006,17.057,16.542,16.601,649475,0
1989-10-16,16.444,16.542,16.186,16.516,1345783,0
1989-10-17,16.516,16.516,16.318,16.468,882705,0
1989-10-18,16.468,16.567,16.394,16.491,253515,0
1989-10-19,16.542,16.954,16.542,16.933,1234241,0
1989-10-20,16.954,17.365,16.954,17.365,642230,0
1989-10-23,17.312,17.339,16.954,16.982,775020,0
1989-10-24,17.006,17.006,16.601,16.725,822341,0
1989-10-25,16.7,16.933,16.7,16.874,495920,0
1989-10-26,16.847,16.874,16.601,16.626,532133,0
1989-10-27,16.65,16.65,16.394,16.444,443766,0
1989-10-30,16.418,16.567,16.394,16.418,454387,0
1989-10-31,16.468,16.567,16.418,16.491,490603,0
1989-11-01,16.468,16.75,16.444,16.725,624846,0
1989-11-02,16.601,16.601,16.418,16.444,297939,0
1989-11-03,16.369,16.7,16.369,16.567,344777,0
1989-11-06,16.444,16.444,16.26,16.26,410448,0
1989-11-07,16.26,16.344,16.136,16.294,346228,0
1989-11-08,16.26,16.542,16.26,16.516,274759,0
1989-11-09,16.542,16.567,16.344,16.344,218742,0
1989-11-10,16.344,16.468,16.344,16.468,220192,0
1989-11-13,16.444,16.444,16.26,16.394,602634,0
1989-11-14,16.394,16.418,15.878,15.939,1221686,0
1989-11-15,15.782,15.806,15.423,15.68,2139643,0
1989-11-16,15.704,15.73,15.598,15.633,568835,0
1989-11-17,15.633,15.633,15.265,15.4,10157856,0
1989-11-20,14.503,14.581,13.844,14.017,3384507,0
1989-11-21,14.125,14.149,13.793,13.992,2763521,0
1989-11-22,14.04,14.249,14.04,14.149,1462158,0
1989-11-24,14.197,14.249,13.992,13.992,466461,0
1989-11-27,13.992,14.197,13.992,14.017,1527834,0
1989-11-28,13.992,14.04,13.891,13.941,1796315,0
1989-11-29,13.915,13.941,13.559,13.637,1838807,0
1989-11-30,13.685,13.707,13.304,13.378,2624935,0
1989-12-01,13.352,13.61,13.254,13.486,2960537,0
1989-12-04,13.486,13.534,13.279,13.403,1268526,0
1989-12-05,13.403,13.428,13.202,13.378,3064836,0
1989-12-06,13.378,13.403,13.279,13.304,694385,0
1989-12-07,13.33,13.685,13.33,13.534,1420148,0
1989-12-08,13.685,13.793,13.585,13.759,931955,0
1989-12-11,13.759,14.149,13.759,14.017,1212992,0
1989-12-12,14.1,14.249,13.992,14.223,812688,0
1989-12-13,14.197,14.503,14.173,14.173,1432708,0
1989-12-14,14.149,14.223,14.1,14.197,814615,0
1989-12-15,14.197,14.322,13.891,14.064,1042052,0
1989-12-18,14.04,14.1,13.61,13.66,768264,0
1989-12-19,13.61,13.733,13.453,13.486,1136216,0
1989-12-20,13.51,13.585,13.453,13.559,1195126,0
1989-12-21,13.685,13.844,13.585,13.733,579456,0
1989-12-22,13.707,13.793,13.534,13.759,492055,0
1989-12-26,13.707,13.733,13.66,13.66,509436,0
1989-12-27,13.685,14.064,13.685,14.064,1067648,0
1989-12-28,14.064,14.223,14.017,14.197,736393,0
1989-12-29,14.125,14.197,14.064,14.197,481911,0
1990-01-02,14.125,14.249,14.064,14.249,992320,0
1990-01-03,14.249,14.37,14.173,14.299,943066,0
1990-01-04,14.322,14.503,14.274,14.503,1026120,0
1990-01-05,14.432,14.432,14.249,14.299,1329369,0
1990-01-08,14.249,14.274,14.197,14.274,483845,0
1990-01-09,14.223,14.274,13.733,13.891,594425,0
1990-01-10,13.891,13.941,13.66,13.733,890429,0
1990-01-11,13.793,13.941,13.733,13.733,678449,0
1990-01-12,13.486,13.733,13.486,13.61,878359,0
1990-01-15,13.61,13.685,13.559,13.61,483845,0
1990-01-16,13.559,13.66,13.51,13.637,822341,0
1990-01-17,13.637,14.04,13.534,13.793,1006323,0
1990-01-18,13.733,13.891,13.685,13.891,821861,0
1990-01-19,13.793,13.967,13.759,13.941,1047365,0
1990-01-22,13.915,13.941,13.685,13.707,642710,0
1990-01-23,13.793,13.793,13.559,13.61,990870,0
1990-01-24,13.486,13.486,13.279,13.352,535513,0
1990-01-25,13.428,13.486,13.279,13.279,959004,0
1990-01-26,13.33,13.453,13.304,13.33,749428,0
1990-01-29,13.378,13.428,13.279,13.304,568352,0
1990-01-30,13.352,13.378,13.181,13.352,715144,0
1990-01-31,13.33,13.534,13.33,13.486,698727,0
1990-02-01,13.453,13.559,13.33,13.428,574142,0
1990-02-02,13.453,13.486,13.023,13.097,975420,0
1990-02-05,13.121,13.228,12.997,13.097,832966,0
1990-02-06,13.07,13.07,12.615,12.788,1839288,0
1990-02-07,12.568,12.717,12.409,12.615,2358383,0
1990-02-08,12.59,12.615,12.409,12.409,1821905,0
1990-02-09,12.433,12.568,12.409,12.459,1557289,0
1990-02-12,12.409,12.433,12.258,12.283,1401318,0
1990-02-13,12.283,12.409,12.283,12.383,726734,0
1990-02-14,12.359,12.508,12.335,12.459,363610,0
1990-02-15,12.508,12.85,12.459,12.85,646577,0
1990-02-16,12.85,12.874,12.665,12.691,937753,0
1990-02-20,12.717,12.717,12.59,12.717,894294,0
1990-02-21,12.717,12.717,12.459,12.542,674583,0
1990-02-22,12.59,12.59,12.283,12.409,1194161,0
1990-02-23,12.359,12.508,12.335,12.485,537444,0
1990-02-26,12.485,12.542,12.409,12.508,810275,0
1990-02-27,12.485,12.642,12.485,12.568,469844,0
1990-02-28,12.615,12.615,12.459,12.508,521992,0
1990-03-01,12.508,12.508,12.31,12.359,2125638,0
1990-03-02,12.335,12.459,12.335,12.459,1794381,0
1990-03-05,12.433,12.615,12.433,12.59,449563,0
1990-03-06,12.717,12.74,12.615,12.665,735425,0
1990-03-07,12.615,12.642,12.409,12.485,641266,0
1990-03-08,12.459,12.642,12.459,12.642,424935,0
1990-03-09,12.642,12.717,12.615,12.665,570281,0
1990-03-12,12.642,12.665,12.568,12.615,339463,0
1990-03-13,12.568,12.642,12.508,12.615,738805,0
1990-03-14,12.568,12.717,12.568,12.59,438937,0
1990-03-15,12.59,12.691,12.568,12.642,628710,0
1990-03-16,12.923,12.923,12.717,12.788,848903,0
1990-03-19,12.74,13.048,12.74,13.048,514749,0
1990-03-20,13.048,13.146,12.97,12.97,634507,0
1990-03-21,12.97,13.121,12.97,13.048,397413,0
1990-03-22,12.997,13.07,12.665,12.788,437492,0
1990-03-23,12.813,12.923,12.788,12.923,293591,0
1990-03-26,13.048,13.048,12.949,12.97,252061,0
1990-03-27,12.997,13.097,12.923,13.097,436038,0
1990-03-28,13.121,13.146,12.949,12.997,624846,0
1990-03-29,12.97,13.097,12.97,13.07,593942,0
1990-03-30,13.279,13.279,13.048,13.146,678449,0
1990-04-02,12.97,12.997,12.874,12.949,368919,0
1990-04-03,12.997,13.181,12.97,13.181,316768,0
1990-04-04,13.228,13.304,13.202,13.304,596838,0
1990-04-05,13.304,13.403,13.304,13.352,1017907,0
1990-04-06,13.352,13.352,13.279,13.352,484329,0
1990-04-09,13.304,13.352,13.228,13.228,540342,0
1990-04-10,13.202,13.33,13.202,13.254,368434,0
1990-04-11,13.304,13.352,13.202,13.279,283933,0
1990-04-12,13.279,13.453,13.279,13.378,611326,0
1990-04-16,13.403,13.486,13.33,13.378,973967,0
1990-04-17,13.228,13.33,13.202,13.304,407549,0
1990-04-18,13.33,13.352,13.279,13.352,568835,0
1990-04-19,13.279,13.378,13.254,13.304,579456,0
1990-04-20,13.352,13.403,13.228,13.352,997631,0
1990-04-23,13.352,13.428,13.228,13.279,1123664,0
1990-04-24,13.254,13.304,13.121,13.181,764881,0
1990-04-25,13.146,13.181,13.023,13.07,729631,0
1990-04-26,13.07,13.07,12.85,12.949,683756,0
1990-04-27,12.949,12.97,12.85,12.85,645127,0
1990-04-30,12.813,12.813,12.508,12.764,869186,0
1990-05-01,12.764,12.85,12.665,12.74,777922,0
1990-05-02,12.717,12.764,12.665,12.717,1166640,0
1990-05-03,12.717,12.949,12.642,12.898,884155,0
1990-05-04,12.949,13.097,12.949,13.097,726734,0
1990-05-07,13.048,13.146,13.048,13.097,549518,0
1990-05-08,13.097,13.146,12.997,13.146,359741,0
1990-05-09,13.181,13.228,12.997,13.07,465014,0
1990-05-10,13.048,13.146,12.97,13.07,860975,0
1990-05-11,13.07,13.279,13.048,13.202,872082,0
1990-05-14,13.181,13.304,13.121,13.228,775504,0
1990-05-15,13.181,13.202,13.121,13.121,1038191,0
1990-05-16,13.121,13.146,13.023,13.146,1268526,0
1990-05-17,13.121,13.254,13.121,13.228,977829,0
1990-05-18,13.254,13.254,13.146,13.228,581867,0
1990-05-21,13.181,13.202,13.146,13.202,387270,0
1990-05-22,13.279,13.33,13.07,13.097,1070061,0
1990-05-23,13.121,13.202,13.023,13.048,462599,0
1990-05-24,13.023,13.048,12.85,12.85,686656,0
1990-05-25,12.788,12.813,12.494,12.508,789991,0
1990-05-29,12.568,13.023,12.568,12.97,858561,0
1990-05-30,12.997,13.048,12.949,13.023,1724848,0
1990-05-31,12.97,13.121,12.874,12.874,1020808,0
1990-06-01,12.923,13.023,12.615,12.717,7339774,0
1990-06-04,12.717,12.788,12.59,12.764,727220,0
1990-06-05,12.764,12.788,12.59,12.717,5027263,0
1990-06-06,12.665,12.97,12.665,12.898,1260800,0
1990-06-07,12.923,12.97,12.788,12.949,740254,0
1990-06-08,12.97,13.202,12.97,13.181,1087445,0
1990-06-11,13.121,13.146,13.07,13.121,936304,0
1990-06-12,13.146,13.202,13.097,13.146,973967,0
1990-06-13,13.228,13.279,13.121,13.146,615672,0
1990-06-14,13.202,13.279,13.181,13.228,734944,0
1990-06-15,13.228,13.352,13.228,13.279,1182087,0
1990-06-18,13.279,13.352,13.202,13.228,685206,0
1990-06-19,13.202,13.33,13.202,13.279,608910,0
1990-06-20,13.304,13.304,13.202,13.228,442315,0
1990-06-21,13.228,13.254,13.146,13.181,578489,0
1990-06-22,13.121,13.181,12.717,12.764,1442361,0
1990-06-25,12.764,12.764,12.568,12.642,1652896,0
1990-06-26,12.665,12.813,12.615,12.691,843590,0
1990-06-27,12.642,12.764,12.642,12.691,805926,0
1990-06-28,12.691,12.764,12.691,12.764,2049825,0
1990-06-29,12.642,12.764,12.642,12.74,841175,0
1990-07-02,12.74,12.74,12.542,12.642,468394,0
1990-07-03,12.615,12.717,12.59,12.59,371335,0
1990-07-05,12.59,12.59,12.383,12.494,549997,0
1990-07-06,12.459,12.568,12.459,12.542,728665,0
1990-07-09,12.568,12.797,12.542,12.615,689071,0
1990-07-10,12.642,12.665,12.459,12.459,577039,0
1990-07-11,12.508,12.508,12.359,12.433,680378,0
1990-07-12,12.383,12.764,12.335,12.764,948377,0
1990-07-13,12.874,13.121,12.74,12.997,1392628,0
1990-07-16,13.07,13.181,13.048,13.07,1318743,0
1990-07-17,13.07,13.07,12.764,12.797,1059435,0
1990-07-18,12.74,13.048,12.691,13.023,1056058,0
1990-07-19,12.97,13.181,12.874,13.146,1309570,0
1990-07-20,13.146,13.181,12.97,12.97,847453,0
1990-07-23,13.023,13.023,12.508,12.642,409000,0
1990-07-24,12.691,12.691,12.433,12.459,595871,0
1990-07-25,12.494,12.568,12.153,12.235,1210098,0
1990-07-26,12.202,12.202,11.797,11.953,2627350,0
1990-07-27,11.953,12.053,11.845,12.004,632090,0
1990-07-30,11.894,12.053,11.845,12.03,882705,0
1990-07-31,12.004,12.03,11.845,11.928,970106,0
1990-08-01,11.928,11.928,11.845,11.845,1093238,0
1990-08-02,12.202,12.433,12.187,12.409,2951842,0
1990-08-03,12.665,13.181,12.542,13.048,6141748,0
1990-08-06,12.97,13.097,12.665,12.813,1663036,0
1990-08-07,12.874,13.07,12.383,12.665,1510448,0
1990-08-08,12.568,12.665,12.494,12.508,682308,0
1990-08-09,12.459,12.494,12.258,12.335,1063785,0
1990-08-10,12.258,12.409,12.187,12.383,822341,0
1990-08-13,12.383,12.665,12.31,12.665,977829,0
1990-08-14,12.665,12.665,12.459,12.508,722872,0
1990-08-15,12.459,12.568,12.31,12.459,408034,0
1990-08-16,12.359,12.359,12.258,12.335,529720,0
1990-08-17,12.258,12.283,12.187,12.258,1403248,0
1990-08-20,12.335,12.542,12.258,12.542,1438981,0
1990-08-21,12.59,13.023,12.508,12.764,1772170,0
1990-08-22,12.949,13.121,12.764,13.048,2290784,0
1990-08-23,12.997,12.997,12.74,12.74,1217821,0
1990-08-24,12.764,12.923,12.383,12.874,1752855,0
1990-08-27,12.874,13.023,12.691,12.691,850831,0
1990-08-28,12.59,12.59,12.508,12.542,417211,0
1990-08-29,12.494,12.764,12.433,12.615,1230378,0
1990-08-30,12.615,12.615,12.459,12.459,573662,0
1990-08-31,12.508,12.508,12.202,12.383,437492,0
1990-09-04,12.31,12.615,12.31,12.615,443766,0
1990-09-05,12.615,12.874,12.615,12.797,648989,0
1990-09-06,12.74,12.898,12.717,12.898,711282,0
1990-09-07,12.874,12.997,12.85,12.923,1046402,0
1990-09-10,13.023,13.121,12.898,12.97,45392,0
1990-09-11,12.923,13.048,12.874,12.997,646577,0
1990-09-12,13.048,13.097,12.997,13.07,887049,0
1990-09-13,13.07,13.304,13.048,13.048,1683317,0
1990-09-14,12.97,13.279,12.949,13.181,908293,0
1990-09-17,13.202,13.228,12.898,13.023,598289,0
1990-09-18,12.97,13.07,12.898,13.07,992320,0
1990-09-19,13.07,13.121,12.97,12.997,798202,0
1990-09-20,12.797,12.898,12.717,12.898,915057,0
1990-09-21,12.97,13.07,12.923,12.997,2089906,0
1990-09-24,12.997,12.997,12.898,12.923,1120281,0
1990-09-25,12.923,13.228,12.923,13.202,1791968,0
1990-09-26,13.279,13.61,13.254,13.585,2508077,0
1990-09-27,13.733,13.793,13.378,13.61,2628799,0
1990-09-28,13.66,13.844,13.585,13.844,1155052,0
1990-10-01,13.793,13.891,13.33,13.453,1807904,0
1990-10-02,13.486,13.707,13.486,13.66,2125638,0
1990-10-03,13.486,13.941,13.486,13.733,1604128,0
1990-10-04,13.844,13.844,13.61,13.66,804959,0
1990-10-05,13.66,13.685,13.51,13.637,1126558,0
1990-10-08,13.685,13.685,13.534,13.585,398374,0
1990-10-09,13.534,13.637,13.428,13.428,1056058,0
1990-10-10,13.486,13.61,13.403,13.534,1538454,0
1990-10-11,13.534,13.534,13.097,13.146,1239069,0
1990-10-12,13.202,13.304,12.97,13.228,1096137,0
1990-10-15,13.228,13.352,13.121,13.254,963341,0
1990-10-16,13.279,13.352,13.121,13.146,740736,0
1990-10-17,13.121,13.181,13.097,13.121,590559,0
1990-10-18,13.121,13.428,13.121,13.403,836831,0
1990-10-19,13.534,13.759,13.428,13.759,885122,0
1990-10-22,13.61,13.793,13.585,13.759,440867,0
1990-10-23,13.685,13.685,13.428,13.534,638849,0
1990-10-24,13.534,13.61,13.428,13.559,545652,0
1990-10-25,13.51,13.685,13.486,13.637,1198991,0
1990-10-26,13.66,13.685,13.486,13.486,1017907,0
1990-10-29,13.486,13.51,13.279,13.352,438457,0
1990-10-30,13.486,13.759,13.378,13.759,1244863,0
1990-10-31,13.844,14.04,13.844,13.992,1364135,0
1990-11-01,13.992,14.1,13.915,14.1,783711,0
1990-11-02,14.017,14.1,14.017,14.04,694866,0
1990-11-05,14.197,14.299,14.149,14.249,2095213,0
1990-11-06,14.299,14.406,14.249,14.299,733978,0
1990-11-07,14.299,14.454,14.197,14.454,1407113,0
1990-11-08,14.454,14.555,14.1,14.197,3067738,0
1990-11-09,14.197,14.197,13.941,14.1,1085031,0
1990-11-12,13.941,14.274,13.941,14.249,1295568,0
1990-11-13,14.299,14.299,14.149,14.173,1074407,0
1990-11-14,14.125,14.274,14.125,14.249,933891,0
1990-11-15,14.149,14.406,14.125,14.406,1266110,0
1990-11-16,14.406,14.432,14.249,14.322,921814,0
1990-11-19,14.406,14.454,14.149,14.197,1113522,0
1990-11-20,14.1,14.1,13.61,13.685,1736918,0
1990-11-21,13.707,13.759,13.428,13.685,1499827,0
1990-11-23,13.733,13.941,13.733,13.844,300351,0
1990-11-26,13.844,13.891,13.817,13.891,485293,0
1990-11-27,13.891,13.967,13.844,13.891,358297,0
1990-11-28,13.793,14.149,13.793,14.017,461633,0
1990-11-29,13.941,14.017,13.867,13.867,511370,0
1990-11-30,13.867,14.249,13.793,14.197,435559,0
1990-12-03,14.197,14.223,13.915,13.967,383889,0
1990-12-04,13.941,13.941,13.685,13.867,863873,0
1990-12-05,13.844,14.04,13.817,14.04,559173,0
1990-12-06,14.017,14.04,13.793,13.891,847453,0
1990-12-07,13.793,13.817,13.585,13.585,732048,0
1990-12-10,13.585,13.685,13.585,13.685,484329,0
1990-12-11,13.733,13.733,13.585,13.637,485293,0
1990-12-12,13.585,13.733,13.585,13.733,678449,0
1990-12-13,13.733,13.844,13.685,13.793,556762,0
1990-12-14,13.733,13.915,13.733,13.891,702591,0
1990-12-17,13.817,13.915,13.793,13.891,541791,0
1990-12-18,13.844,13.915,13.759,13.891,887049,0
1990-12-19,13.867,13.891,13.817,13.891,539375,0
1990-12-20,13.733,14.197,13.733,14.017,1423529,0
1990-12-21,14.064,14.125,13.915,14.064,1120281,0
1990-12-24,14.064,14.1,13.992,14.04,209089,0
1990-12-26,14.064,14.249,13.992,14.249,252061,0
1990-12-27,14.197,14.347,14.173,14.299,1024669,0
1990-12-28,14.197,14.249,14.149,14.223,767296,0
1990-12-31,14.249,14.37,14.249,14.322,452942,0
1991-01-02,14.322,14.432,14.064,14.1,1084062,0
1991-01-03,14.1,14.1,13.867,13.867,760538,0
1991-01-04,13.891,13.941,13.559,13.585,835865,0
1991-01-07,13.486,13.844,13.428,13.61,740254,0
1991-01-08,13.637,13.793,13.585,13.759,544206,0
1991-01-09,13.793,13.793,13.534,13.685,1172431,0
1991-01-10,13.707,13.759,13.637,13.733,541791,0
1991-01-11,13.733,13.941,13.733,13.844,430244,0
1991-01-14,13.915,14.1,13.915,14.04,831517,0
1991-01-15,14.04,14.274,14.04,14.249,797720,0
1991-01-16,14.274,14.37,14.223,14.249,1190782,0
1991-01-17,14.299,14.48,13.793,13.992,3961062,0
1991-01-18,14.1,14.347,14.064,14.322,2322170,0
1991-01-21,14.812,15.449,14.812,15.242,7664749,0
1991-01-22,15.573,15.854,15.5,15.598,8710666,0
1991-01-23,15.633,15.655,15.423,15.5,2721507,0
1991-01-24,15.633,15.73,15.573,15.598,2272431,0
1991-01-25,15.598,15.68,15.423,15.573,2468964,0
1991-01-28,15.598,15.598,15.216,15.216,1755751,0
1991-01-29,15.325,15.374,15.216,15.325,2139643,0
1991-01-30,15.325,15.524,15.291,15.374,2126120,0
1991-01-31,15.423,15.5,15.325,15.325,1188365,0
1991-02-01,15.374,15.4,15.066,15.091,1879369,0
1991-02-04,15.091,15.374,15.091,15.325,1974496,0
1991-02-05,15.423,15.598,15.374,15.524,1804038,0
1991-02-06,15.449,15.963,15.449,15.878,2048375,0
1991-02-07,15.905,15.987,15.374,15.524,1577085,0
1991-02-08,15.524,15.704,15.325,15.325,908293,0
1991-02-11,15.423,15.806,15.4,15.704,1232310,0
1991-02-12,15.655,15.73,15.449,15.5,877392,0
1991-02-13,15.449,15.633,15.449,15.633,1127043,0
1991-02-14,15.68,16.037,15.598,15.73,1528799,0
1991-02-15,15.524,16.012,15.265,15.782,2659703,0
1991-02-19,15.782,15.782,15.573,15.655,894294,0
1991-02-20,15.573,15.598,15.265,15.351,1285426,0
1991-02-21,15.351,15.5,15.351,15.475,1082617,0
1991-02-22,15.4,15.4,14.86,15.325,3074494,0
1991-02-25,15.216,15.265,15.021,15.168,1912683,0
1991-02-26,15.021,15.168,14.909,15.142,1428842,0
1991-02-27,15.142,15.374,15.117,15.325,1188365,0
1991-02-28,15.374,15.449,15.142,15.423,837314,0
1991-03-01,15.291,15.374,15.091,15.374,1306189,0
1991-03-04,15.573,15.633,15.4,15.423,858561,0
1991-03-05,15.374,15.704,15.374,15.598,1111591,0
1991-03-06,15.68,15.939,15.68,15.73,1551494,0
1991-03-07,15.68,15.704,15.547,15.633,771638,0
1991-03-08,15.782,15.987,15.782,15.878,1112072,0
1991-03-11,15.905,16.087,15.878,15.905,854215,0
1991-03-12,15.939,16.294,15.168,16.213,1197543,0
1991-03-13,16.213,16.294,16.161,16.186,814615,0
1991-03-14,16.213,16.444,16.037,16.087,1118833,0
1991-03-15,16.186,16.243,16.087,16.243,1256934,0
1991-03-18,16.087,16.294,16.087,16.294,846488,0
1991-03-19,16.186,16.213,16.037,16.186,960450,0
1991-03-20,16.087,16.294,16.061,16.294,784679,0
1991-03-21,16.394,16.549,16.394,16.468,1082136,0
1991-03-22,16.444,16.725,16.418,16.549,1364135,0
1991-03-25,16.65,16.908,16.626,16.908,977829,0
1991-03-26,16.908,17.032,16.824,17.032,891880,0
1991-03-27,17.032,17.262,17.006,17.032,1179192,0
1991-03-28,16.908,16.933,16.65,16.725,877392,0
1991-04-01,16.65,16.7,16.418,16.444,734944,0
1991-04-02,16.318,16.7,16.318,16.7,725767,0
1991-04-03,16.75,16.908,16.7,16.856,680378,0
1991-04-04,16.856,16.982,16.7,16.797,920369,0
1991-04-05,16.776,16.797,16.468,16.491,633056,0
1991-04-08,16.491,16.576,16.394,16.491,801097,0
1991-04-09,16.491,16.725,16.468,16.549,1066680,0
1991-04-10,16.549,16.776,16.444,16.576,1793415,0
1991-04-11,16.65,16.725,16.344,16.444,1218305,0
1991-04-12,16.394,16.549,16.136,16.516,1443325,0
1991-04-15,16.549,16.797,16.549,16.75,599736,0
1991-04-16,16.7,16.75,16.491,16.75,647544,0
1991-04-17,16.65,16.75,16.394,16.601,1263697,0
1991-04-18,16.444,16.576,16.444,16.491,627746,0
1991-04-19,16.318,16.444,16.243,16.369,1087930,0
1991-04-22,16.243,16.243,15.987,15.987,800612,0
1991-04-23,16.012,16.213,15.83,16.161,881257,0
1991-04-24,16.243,16.394,16.243,16.394,423971,0
1991-04-25,16.213,16.294,16.037,16.136,466461,0
1991-04-26,16.087,16.213,16.037,16.186,376646,0
1991-04-29,16.269,16.444,16.243,16.344,643679,0
1991-04-30,16.369,16.468,16.112,16.186,698727,0
1991-05-01,16.243,16.549,16.061,16.491,612771,0
1991-05-02,16.516,16.725,16.491,16.601,638849,0
1991-05-03,16.601,16.7,16.516,16.626,494954,0
1991-05-06,16.626,16.674,16.549,16.601,407549,0
1991-05-07,16.576,16.626,16.491,16.516,469362,0
1991-05-08,16.491,16.626,16.344,16.576,397413,0
1991-05-09,16.516,16.824,16.516,16.776,388718,0
1991-05-10,16.797,16.856,16.369,16.394,734944,0
1991-05-13,16.394,16.7,16.344,16.674,966724,0
1991-05-14,16.674,16.856,16.626,16.674,927129,0
1991-05-15,16.7,16.7,16.394,16.516,713214,0
1991-05-16,16.576,16.601,16.491,16.549,1364135,0
1991-05-17,16.576,16.725,16.344,16.725,1134767,0
1991-05-20,16.75,16.797,16.491,16.65,441352,0
1991-05-21,16.65,16.75,16.626,16.75,782265,0
1991-05-22,16.725,16.882,16.725,16.824,539375,0
1991-05-23,16.824,16.824,16.674,16.674,635953,0
1991-05-24,16.674,16.7,16.626,16.674,687138,0
1991-05-28,16.626,16.797,16.549,16.776,784679,0
1991-05-29,16.725,16.954,16.725,16.824,968658,0
1991-05-30,16.824,17.032,16.797,17.006,1299913,0
1991-05-31,16.954,17.312,16.954,17.312,1502237,0
1991-06-03,17.365,17.52,17.19,17.386,1028535,0
1991-06-04,17.339,17.386,17.238,17.365,928580,0
1991-06-05,17.312,17.568,17.288,17.41,895741,0
1991-06-06,17.312,17.312,17.106,17.165,651888,0
1991-06-07,17.106,17.106,16.674,16.7,1075861,0
1991-06-10,16.75,16.797,16.576,16.576,598289,0
1991-06-11,16.576,16.601,16.444,16.516,1156496,0
1991-06-12,16.418,16.549,16.344,16.516,847453,0
1991-06-13,16.576,16.797,16.576,16.75,664925,0
1991-06-14,16.797,17.006,16.776,16.882,592494,0
1991-06-17,16.882,17.057,16.882,16.954,775020,0
1991-06-18,16.856,16.933,16.75,16.776,439903,0
1991-06-19,16.7,16.7,16.491,16.549,501230,0
1991-06-20,16.394,16.444,16.269,16.394,1853774,0
1991-06-21,16.444,16.626,16.418,16.444,1085031,0
1991-06-24,16.394,16.394,16.243,16.269,477569,0
1991-06-25,16.269,16.394,16.186,16.344,438457,0
1991-06-26,16.394,16.516,16.294,16.394,286831,0
1991-06-27,16.344,16.394,16.294,16.344,699209,0
1991-06-28,16.394,16.394,16.087,16.344,599253,0
1991-07-01,16.269,16.344,16.186,16.294,653337,0
1991-07-02,16.344,16.491,16.269,16.344,583800,0
1991-07-03,16.136,16.213,16.112,16.213,573662,0
1991-07-05,16.061,16.394,16.061,16.369,279106,0
1991-07-08,16.243,16.344,16.186,16.243,507986,0
1991-07-09,16.294,16.344,16.269,16.294,448109,0
1991-07-10,16.294,16.7,16.294,16.344,745565,0
1991-07-11,16.394,16.725,16.369,16.7,499299,0
1991-07-12,16.933,17.19,16.908,17.165,1267556,0
1991-07-15,17.165,17.213,16.797,16.933,807372,0
1991-07-16,17.165,17.238,17.057,17.213,609879,0
1991-07-17,17.213,17.365,17.057,17.057,423482,0
1991-07-18,16.908,17.213,16.908,17.165,346228,0
1991-07-19,17.165,17.288,17.13,17.213,638368,0
1991-07-22,17.082,17.312,17.082,17.238,331257,0
1991-07-23,17.213,17.339,17.19,17.213,263167,0
1991-07-24,17.262,17.262,17.006,17.057,348641,0
1991-07-25,17.057,17.213,17.006,17.19,241439,0
1991-07-26,17.13,17.312,17.057,17.057,437492,0
1991-07-29,17.006,17.057,16.933,16.933,494954,0
1991-07-30,16.933,17.41,16.933,17.365,700172,0
1991-07-31,17.213,17.339,17.19,17.312,648025,0
1991-08-01,17.288,17.386,17.213,17.312,766816,0
1991-08-02,17.312,17.41,17.262,17.339,783711,0
1991-08-05,17.339,17.339,17.238,17.238,153073,0
1991-08-06,17.19,17.19,17.006,17.19,677000,0
1991-08-07,17.213,17.262,16.856,16.954,842628,0
1991-08-08,16.954,17.106,16.856,16.933,801097,0
1991-08-09,16.882,17.213,16.856,17.165,457287,0
1991-08-12,17.165,17.288,17.165,17.288,200877,0
1991-08-13,17.288,17.41,17.213,17.238,826208,0
1991-08-14,17.312,17.495,17.312,17.471,928580,0
1991-08-15,17.495,17.619,17.471,17.52,653337,0
1991-08-16,17.471,17.694,17.312,17.67,1213958,0
1991-08-19,17.828,18.027,17.644,17.775,1410011,0
1991-08-20,17.775,17.899,17.67,17.828,1797279,0
1991-08-21,17.694,17.743,17.471,17.547,583318,0
1991-08-22,17.41,17.568,17.365,17.437,882705,0
1991-08-23,17.365,17.619,17.213,17.288,783711,0
1991-08-26,17.057,17.165,17.032,17.057,908293,0
1991-08-27,17.057,17.13,17.006,17.032,973967,0
1991-08-28,17.032,17.13,16.982,17.082,1063304,0
1991-08-29,17.057,17.057,16.75,16.776,1387314,0
1991-08-30,16.75,16.882,16.7,16.75,839732,0
1991-09-03,16.7,16.725,16.369,16.394,1180643,0
1991-09-04,16.394,16.491,16.344,16.369,1860053,0
1991-09-05,16.394,16.65,16.394,16.601,1413871,0
1991-09-06,16.601,16.626,16.468,16.601,703073,0
1991-09-09,16.576,16.725,16.576,16.626,437006,0
1991-09-10,16.601,16.601,16.491,16.516,505578,0
1991-09-11,16.516,16.576,16.418,16.549,662511,0
1991-09-12,16.516,16.549,16.394,16.418,684239,0
1991-09-13,16.468,16.516,16.269,16.491,728665,0
1991-09-16,16.576,16.7,16.576,16.65,1199472,0
1991-09-17,16.576,16.75,16.576,16.65,469362,0
1991-09-18,16.65,16.856,16.601,16.725,494954,0
1991-09-19,16.444,16.576,16.344,16.344,935339,0
1991-09-20,16.516,16.516,15.806,15.878,2229459,0
1991-09-23,15.854,16.112,15.854,16.012,1456848,0
1991-09-24,15.987,16.136,15.987,16.136,672169,0
1991-09-25,16.161,16.394,16.161,16.344,1082617,0
1991-09-26,16.369,16.369,16.186,16.243,601186,0
1991-09-27,16.186,16.294,15.963,16.061,821861,0
1991-09-30,16.061,16.061,15.704,15.854,1709876,0
1991-10-01,15.68,15.73,15.142,15.325,3068703,0
1991-10-02,14.96,15.5,14.96,15.216,2754832,0
1991-10-03,15.242,15.449,15.216,15.449,1545217,0
1991-10-04,15.524,15.655,15.449,15.547,1371860,0
1991-10-07,15.598,15.598,15.374,15.449,550964,0
1991-10-08,15.475,15.573,15.449,15.524,483845,0
1991-10-09,15.524,15.68,15.216,15.216,1389244,0
1991-10-10,15.117,15.449,15.066,15.242,1113038,0
1991-10-11,15.265,15.573,15.195,15.374,1186920,0
1991-10-14,15.374,15.524,15.374,15.449,370370,0
1991-10-15,15.449,15.73,15.449,15.655,1027567,0
1991-10-16,15.68,16.087,15.68,16.037,829107,0
1991-10-17,16.087,16.269,15.83,15.963,877392,0
1991-10-18,15.963,15.987,15.73,15.878,871597,0
1991-10-21,15.878,15.878,15.633,15.633,292625,0
1991-10-22,15.704,15.757,15.68,15.73,520546,0
1991-10-23,15.757,15.757,15.423,15.73,1162774,0
1991-10-24,15.73,15.757,15.5,15.655,1023221,0
1991-10-25,15.598,15.782,15.573,15.704,521992,0
1991-10-28,15.68,15.757,15.633,15.704,300835,0
1991-10-29,15.704,15.939,15.598,15.905,496401,0
1991-10-30,15.854,16.136,15.83,16.112,689552,0
1991-10-31,16.037,16.037,15.939,15.987,588632,0
1991-11-01,16.012,16.012,15.83,15.939,410448,0
1991-11-04,15.939,15.939,15.782,15.905,702591,0
1991-11-05,15.939,15.939,15.757,15.782,421555,0
1991-11-06,15.806,15.963,15.782,15.878,1139110,0
1991-11-07,15.83,16.243,15.83,16.112,810275,0
1991-11-08,16.213,16.294,15.905,15.939,570281,0
1991-11-11,15.987,16.243,15.987,16.243,504614,0
1991-11-12,16.394,16.674,16.344,16.674,1593504,0
1991-11-13,16.626,16.7,16.516,16.674,788542,0
1991-11-14,16.725,16.75,16.65,16.75,775504,0
1991-11-15,16.908,16.933,16.576,16.576,1544247,0
1991-11-18,16.576,16.576,16.243,16.344,1561634,0
1991-11-19,16.318,16.344,16.269,16.318,836831,0
1991-11-20,16.344,16.369,15.939,15.939,1431252,0
1991-11-21,15.83,16.186,15.806,16.012,1270458,0
1991-11-22,15.939,16.012,15.854,15.963,710800,0
1991-11-25,15.939,16.136,15.905,16.061,592974,0
1991-11-26,16.087,16.394,16.012,16.394,501708,0
1991-11-27,16.394,16.394,16.136,16.213,269928,0
1991-11-29,16.186,16.213,16.136,16.186,159351,0
1991-12-02,16.037,16.213,15.963,16.213,511370,0
1991-12-03,16.161,16.369,16.161,16.344,634507,0
1991-12-04,16.294,16.369,16.269,16.344,638849,0
1991-12-05,16.344,16.369,16.269,16.318,562073,0
1991-12-06,16.269,16.344,16.136,16.186,508475,0
1991-12-09,16.136,16.161,15.806,15.806,685689,0
1991-12-10,15.854,16.012,15.83,15.963,448109,0
1991-12-11,15.963,15.987,15.757,15.806,1037227,0
1991-12-12,15.806,15.854,15.757,15.83,642710,0
1991-12-13,15.83,15.987,15.806,15.963,907816,0
1991-12-16,16.012,16.161,16.012,16.136,956586,0
1991-12-17,16.136,16.161,16.037,16.136,699209,0
1991-12-18,16.186,16.269,16.087,16.112,678929,0
1991-12-19,16.112,16.549,16.012,16.516,1326471,0
1991-12-20,16.856,16.856,16.491,16.601,1416288,0
1991-12-23,16.549,16.908,16.549,16.882,867738,0
1991-12-24,16.908,17.032,16.882,16.882,904435,0
1991-12-26,16.75,16.824,16.75,16.75,415760,0
1991-12-27,16.65,16.776,16.65,16.75,503158,0
1991-12-30,16.776,17.365,16.75,17.365,671688,0
1991-12-31,17.262,17.262,16.933,16.982,654302,0
1992-01-02,17.032,17.057,16.65,16.797,1063304,0
1992-01-03,16.824,16.933,16.7,16.933,894774,0
1992-01-06,16.908,17.006,16.797,16.856,740736,0
1992-01-07,16.725,16.856,16.7,16.75,830554,0
1992-01-08,16.674,17.165,16.576,17.082,1393592,0
1992-01-09,17.165,17.165,16.908,17.006,536479,0
1992-01-10,16.954,17.057,16.908,17.006,788542,0
1992-01-13,16.982,17.057,16.856,16.882,535513,0
1992-01-14,16.824,16.882,16.725,16.882,775504,0
1992-01-15,16.856,17.213,16.776,17.213,751358,0
1992-01-16,17.165,17.854,17.165,17.802,2039201,0
1992-01-17,17.775,18.158,17.775,18.133,1283977,0
1992-01-20,17.976,17.976,17.694,17.828,1044951,0
1992-01-21,17.828,17.925,17.802,17.828,1088893,0
1992-01-22,17.719,17.925,17.694,17.899,789991,0
1992-01-23,17.775,17.925,17.67,17.67,648025,0
1992-01-24,17.471,17.471,17.082,17.262,1606539,0
1992-01-27,17.262,17.312,16.908,17.006,1023221,0
1992-01-28,17.032,17.238,17.032,17.165,1129459,0
1992-01-29,17.19,17.262,17.082,17.106,1010184,0
1992-01-30,17.106,17.471,17.106,17.365,827656,0
1992-01-31,17.365,17.67,17.365,17.471,744603,0
1992-02-03,17.471,17.595,17.437,17.568,653337,0
1992-02-04,17.52,17.547,17.41,17.471,585734,0
1992-02-05,17.437,17.828,17.437,17.644,548553,0
1992-02-06,17.619,17.719,17.471,17.52,344777,0
1992-02-07,17.495,17.547,17.365,17.41,261720,0
1992-02-10,17.386,17.437,17.262,17.365,772606,0
1992-02-11,17.41,17.619,17.386,17.495,730596,0
1992-02-12,17.595,17.644,17.471,17.619,450526,0
1992-02-13,17.568,17.828,17.568,17.775,538891,0
1992-02-14,17.743,17.802,17.644,17.644,297452,0
1992-02-18,17.644,17.775,17.568,17.595,391612,0
1992-02-19,17.595,17.719,17.471,17.471,646577,0
1992-02-20,17.471,17.644,17.471,17.547,381957,0
1992-02-21,17.495,17.547,17.339,17.52,705486,0
1992-02-24,17.52,17.828,17.471,17.802,544206,0
1992-02-25,17.743,17.775,17.644,17.719,347672,0
1992-02-26,17.743,18.256,17.719,18.233,1976908,0
1992-02-27,18.391,18.44,18.282,18.307,1800175,0
1992-02-28,18.332,18.44,18.282,18.282,632090,0
1992-03-02,18.282,18.588,18.282,18.463,983627,0
1992-03-03,18.489,18.661,18.489,18.661,563037,0
1992-03-04,18.696,18.844,18.661,18.797,1216860,0
1992-03-05,18.797,18.797,18.514,18.565,1031431,0
1992-03-06,18.539,18.588,18.391,18.514,706453,0
1992-03-09,18.415,18.514,18.391,18.463,603600,0
1992-03-10,18.391,18.489,18.282,18.307,729631,0
1992-03-11,18.282,18.661,18.158,18.489,1178710,0
1992-03-12,18.539,18.539,18.332,18.44,551451,0
1992-03-13,18.489,18.588,18.356,18.565,518129,0
1992-03-16,18.514,18.565,18.332,18.489,313873,0
1992-03-17,18.514,18.539,18.415,18.463,359263,0
1992-03-18,18.463,18.797,18.415,18.797,811721,0
1992-03-19,18.797,19.001,18.797,18.87,787095,0
1992-03-20,18.818,18.944,18.722,18.92,979281,0
1992-03-23,18.92,18.92,18.772,18.87,421075,0
1992-03-24,18.87,18.944,18.696,18.772,760538,0
1992-03-25,18.746,18.844,18.722,18.797,572697,0
1992-03-26,18.844,18.844,18.588,18.614,701625,0
1992-03-27,18.588,18.614,18.44,18.463,347672,0
1992-03-30,18.415,18.415,18.182,18.233,342359,0
1992-03-31,18.256,18.391,18.233,18.256,299384,0
1992-04-01,18.208,18.415,18.208,18.391,310972,0
1992-04-02,18.415,18.489,18.133,18.208,487224,0
1992-04-03,18.182,18.282,18.084,18.282,226710,0
1992-04-06,18.282,18.391,18.133,18.282,268720,0
1992-04-07,18.339,18.339,17.568,17.568,788782,0
1992-04-08,17.52,17.775,17.365,17.568,1115451,0
1992-04-09,17.52,17.828,17.365,17.419,700899,0
1992-04-10,17.568,18.133,17.52,18.035,538654,0
1992-04-13,17.976,18.182,17.976,18.035,659132,0
1992-04-14,18.182,18.588,18.182,18.489,776471,0
1992-04-15,18.489,19.053,18.489,18.844,761986,0
1992-04-16,18.897,19.053,18.844,19.001,684965,0
1992-04-20,18.797,19.001,18.44,18.588,637159,0
1992-04-21,18.588,18.696,18.233,18.588,688586,0
1992-04-22,18.588,18.746,18.282,18.282,705486,0
1992-04-23,18.588,18.746,18.44,18.746,491089,0
1992-04-24,18.644,18.797,18.539,18.644,451977,0
1992-04-27,18.644,19.151,18.539,18.953,338016,0
1992-04-28,18.953,19.151,18.797,18.953,321839,0
1992-04-29,18.844,19.001,18.746,18.797,378818,0
1992-04-30,18.797,18.897,18.588,18.897,439420,0
1992-05-01,18.897,19.101,18.588,19.101,498331,0
1992-05-04,19.203,19.203,18.797,18.844,872562,0
1992-05-05,19.001,19.001,18.588,18.746,467669,0
1992-05-06,18.746,18.746,18.391,18.391,213188,0
1992-05-07,18.339,18.539,18.182,18.44,599013,0
1992-05-08,18.391,18.391,18.233,18.282,304935,0
1992-05-11,18.282,18.588,18.233,18.489,485776,0
1992-05-12,18.391,18.489,18.282,18.489,447145,0
1992-05-13,18.489,18.539,18.339,18.539,405861,0
1992-05-14,18.44,18.489,18.339,18.44,445458,0
1992-05-15,18.44,18.489,18.282,18.339,838279,0
1992-05-18,18.44,18.644,18.339,18.339,409724,0
1992-05-19,18.489,18.588,18.282,18.391,435801,0
1992-05-20,18.339,18.539,18.182,18.489,393789,0
1992-05-21,18.391,18.391,18.182,18.182,249649,0
1992-05-22,18.182,18.182,18.084,18.133,309042,0
1992-05-26,18.035,18.035,17.727,17.875,417930,0
1992-05-27,17.875,18.133,17.875,18.084,386788,0
1992-05-28,18.084,18.489,17.828,18.391,853250,0
1992-05-29,18.489,18.539,18.084,18.182,446663,0
1992-06-01,18.133,18.133,17.775,17.875,402479,0
1992-06-02,17.828,18.133,17.67,17.775,768506,0
1992-06-03,17.727,17.925,17.568,17.925,315322,0
1992-06-04,17.775,17.828,17.471,17.471,345985,0
1992-06-05,17.471,17.568,17.419,17.568,513786,0
1992-06-08,17.471,17.52,17.262,17.52,590802,0
1992-06-09,17.365,17.419,17.213,17.312,494466,0
1992-06-10,17.165,17.419,17.165,17.312,465980,0
1992-06-11,17.419,17.52,17.213,17.52,473463,0
1992-06-12,17.619,17.619,17.165,17.262,450043,0
1992-06-15,17.165,17.568,17.057,17.262,636435,0
1992-06-16,17.262,17.419,17.262,17.365,423728,0
1992-06-17,17.365,17.419,17.262,17.365,557485,0
1992-06-18,17.262,17.365,17.165,17.165,590074,0
1992-06-19,17.165,17.419,17.165,17.419,848903,0
1992-06-22,17.52,17.67,17.419,17.67,295282,0
1992-06-23,17.775,17.925,17.67,17.775,555797,0
1992-06-24,17.67,17.875,17.619,17.727,235891,0
1992-06-25,17.828,18.133,17.67,17.727,442560,0
1992-06-26,17.828,18.182,17.775,18.182,276447,0
1992-06-29,17.976,18.035,17.875,17.976,482397,0
1992-06-30,18.084,18.133,17.67,17.976,451977,0
1992-07-01,17.828,18.133,17.775,17.976,494227,0
1992-07-02,17.976,17.976,17.727,17.875,654787,0
1992-07-06,17.976,18.339,17.828,18.182,421075,0
1992-07-07,18.182,18.282,18.084,18.182,1040121,0
1992-07-08,18.233,18.233,17.925,18.182,471293,0
1992-07-09,18.233,18.588,18.233,18.588,1038916,0
1992-07-10,18.539,18.539,18.182,18.233,690758,0
1992-07-13,18.233,18.339,18.133,18.339,486985,0
1992-07-14,18.339,18.588,18.282,18.588,341879,0
1992-07-15,18.588,18.844,18.588,18.797,578734,0
1992-07-16,18.696,18.746,18.489,18.588,512578,0
1992-07-17,18.696,18.696,18.182,18.339,773332,0
1992-07-20,18.084,18.391,17.875,18.391,409724,0
1992-07-21,18.44,18.44,18.282,18.282,290452,0
1992-07-22,18.282,18.44,18.182,18.44,293830,0
1992-07-23,18.339,18.391,17.775,18.084,917955,0
1992-07-24,17.775,18.133,17.775,18.035,381716,0
1992-07-27,18.035,18.233,17.925,18.133,389202,0
1992-07-28,18.182,18.391,18.084,18.182,304935,0
1992-07-29,18.182,18.539,18.182,18.339,727220,0
1992-07-30,18.282,18.44,18.233,18.44,417211,0
1992-07-31,18.489,18.489,18.182,18.339,535998,0
1992-08-03,18.339,18.44,18.233,18.44,443523,0
1992-08-04,18.44,18.539,18.233,18.489,284173,0
1992-08-05,18.391,18.588,18.391,18.539,411898,0
1992-08-06,18.489,18.539,18.133,18.133,355399,0
1992-08-07,18.084,18.233,17.976,18.035,324495,0
1992-08-10,17.976,18.133,17.875,17.976,289730,0
1992-08-11,18.084,18.133,17.875,18.133,270413,0
1992-08-12,18.133,18.233,17.875,18.084,508475,0
1992-08-13,18.084,18.233,17.828,18.035,315804,0
1992-08-14,17.976,18.339,17.976,18.339,284416,0
1992-08-17,18.282,18.44,18.282,18.391,102612,0
1992-08-18,18.282,18.489,18.182,18.339,194602,0
1992-08-19,18.44,18.539,18.282,18.539,291662,0
1992-08-20,18.489,18.539,18.339,18.391,233954,0
1992-08-21,18.391,18.489,17.976,18.133,439903,0
1992-08-24,18.133,18.233,17.976,18.233,205225,0
1992-08-25,18.233,18.233,18.035,18.035,327876,0
1992-08-26,18.035,18.182,17.976,18.133,241439,0
1992-08-27,18.233,18.233,17.925,17.925,309042,0
1992-08-28,18.035,18.233,17.925,18.233,247474,0
1992-08-31,18.133,18.282,18.084,18.182,362642,0
1992-09-01,18.133,18.746,18.133,18.746,443281,0
1992-09-02,18.797,18.797,18.644,18.746,345985,0
1992-09-03,18.746,18.746,18.339,18.339,475636,0
1992-09-04,18.391,18.644,18.339,18.588,145347,0
1992-09-08,18.489,18.489,18.233,18.233,177213,0
1992-09-09,18.44,18.44,18.182,18.282,708138,0
1992-09-10,18.391,18.644,18.233,18.644,570764,0
1992-09-11,18.489,18.897,18.489,18.844,905880,0
1992-09-14,19.203,19.203,18.844,18.844,1062337,0
1992-09-15,18.844,18.844,18.588,18.696,685929,0
1992-09-16,18.489,18.746,18.489,18.588,843590,0
1992-09-17,18.588,18.797,18.588,18.696,756673,0
1992-09-18,18.644,18.696,18.084,18.133,785161,0
1992-09-21,18.084,18.391,17.875,18.391,540586,0
1992-09-22,18.44,18.44,18.133,18.182,356607,0
1992-09-23,18.084,18.233,18.084,18.133,881737,0
1992-09-24,18.084,18.084,17.568,17.67,677238,0
1992-09-25,17.775,18.182,17.568,18.182,465257,0
1992-09-28,18.182,18.696,17.976,18.696,688586,0
1992-09-29,18.44,18.644,18.391,18.644,821380,0
1992-09-30,18.539,18.644,18.489,18.644,706936,0
1992-10-01,18.644,18.644,18.391,18.539,390167,0
1992-10-02,18.489,18.489,18.233,18.339,209813,0
1992-10-05,18.133,18.339,17.52,17.67,419385,0
1992-10-06,17.976,17.976,17.619,17.775,419142,0
1992-10-07,17.568,17.67,16.954,17.114,903467,0
1992-10-08,17.114,17.165,16.65,17.114,1554632,0
1992-10-09,17.006,17.471,17.006,17.165,668548,0
1992-10-12,17.057,17.262,17.057,17.213,640539,0
1992-10-13,17.262,17.365,17.114,17.213,891396,0
1992-10-14,17.057,17.213,16.954,17.213,502435,0
1992-10-15,17.114,17.67,17.057,17.419,657443,0
1992-10-16,17.619,17.619,17.165,17.619,309282,0
1992-10-19,17.471,17.828,17.262,17.365,260757,0
1992-10-20,17.471,17.471,17.057,17.213,453908,0
1992-10-21,17.213,17.213,17.057,17.165,345260,0
1992-10-22,17.057,17.165,17.006,17.057,517886,0
1992-10-23,17.057,17.262,17.057,17.213,444009,0
1992-10-26,17.165,17.262,17.165,17.262,417930,0
1992-10-27,17.365,17.568,17.312,17.419,472258,0
1992-10-28,17.312,17.568,17.312,17.52,185185,0
1992-10-29,17.471,17.568,17.365,17.419,175041,0
1992-10-30,17.365,17.775,17.312,17.727,458737,0
1992-11-02,17.775,18.282,17.67,18.233,785888,0
1992-11-03,17.976,18.133,17.875,18.133,1050263,0
1992-11-04,18.035,18.233,17.925,17.925,508475,0
1992-11-05,17.875,18.182,17.875,18.084,558691,0
1992-11-06,17.976,18.282,17.875,18.233,522957,0
1992-11-09,18.182,18.233,18.182,18.182,344538,0
1992-11-10,18.233,18.233,18.035,18.035,170941,0
1992-11-11,18.035,18.182,18.035,18.035,397650,0
1992-11-12,17.976,18.133,17.875,18.133,313873,0
1992-11-13,18.084,18.339,18.084,18.339,427350,0
1992-11-16,17.976,18.282,17.976,18.133,779368,0
1992-11-17,18.035,18.182,18.035,18.133,413344,0
1992-11-18,18.035,18.339,18.035,18.182,291902,0
1992-11-19,18.182,18.44,18.182,18.339,287796,0
1992-11-20,18.44,18.44,18.182,18.391,728908,0
1992-11-23,18.391,18.391,18.233,18.391,466706,0
1992-11-24,18.539,18.844,18.489,18.588,638368,0
1992-11-25,18.489,18.696,18.44,18.489,344538,0
1992-11-27,18.588,18.644,18.391,18.489,169491,0
1992-11-30,18.489,18.797,18.489,18.797,497609,0
1992-12-01,18.644,18.797,18.539,18.696,513543,0
1992-12-02,18.746,18.746,18.489,18.696,481434,0
1992-12-03,18.696,18.746,18.539,18.588,379787,0
1992-12-04,18.696,19.407,18.644,19.407,750637,0
1992-12-07,19.203,19.565,19.151,19.565,1028773,0
1992-12-08,19.203,19.407,19.203,19.407,427104,0
1992-12-09,19.458,20.07,19.407,19.763,1230618,0
1992-12-10,19.763,20.327,19.668,20.327,1635272,0
1992-12-11,20.121,20.327,20.07,20.277,662754,0
1992-12-14,20.277,20.277,19.973,20.07,771159,0
1992-12-15,20.023,20.023,19.922,19.922,647783,0
1992-12-16,19.922,20.428,19.922,20.121,1231825,0
1992-12-17,20.23,20.277,20.07,20.23,684723,0
1992-12-18,20.428,20.841,20.327,20.841,1265387,0
1992-12-21,20.735,20.792,20.634,20.735,842139,0
1992-12-22,20.735,21.247,20.586,21.147,1161082,0
1992-12-23,21.147,21.247,20.94,21.04,434591,0
1992-12-24,21.456,21.858,21.456,21.554,918197,0
1992-12-28,21.456,21.456,21.098,21.198,460910,0
1992-12-29,20.892,21.456,20.892,21.147,973729,0
1992-12-30,21.04,21.247,20.841,21.147,432414,0
1992-12-31,21.198,21.346,20.841,20.94,416484,0
1993-01-04,21.04,21.605,21.04,21.456,695350,0
1993-01-05,21.147,21.298,20.94,20.94,752570,0
1993-01-06,20.683,21.456,20.634,21.405,726253,0
1993-01-07,21.346,21.554,20.94,20.99,535998,0
1993-01-08,20.792,21.147,20.634,21.098,547827,0
1993-01-11,20.94,21.04,20.841,21.04,400308,0
1993-01-12,21.04,21.098,20.683,21.098,460910,0
1993-01-13,21.554,21.653,20.94,21.405,1054850,0
1993-01-14,21.346,21.405,21.098,21.405,299869,0
1993-01-15,21.405,21.405,20.94,21.04,600943,0
1993-01-18,21.098,21.346,21.04,21.346,532374,0
1993-01-19,21.346,21.554,21.298,21.405,397890,0
1993-01-20,21.813,21.813,20.99,20.99,1146839,0
1993-01-21,21.04,21.653,21.04,21.503,744358,0
1993-01-22,21.554,21.813,21.346,21.554,1233996,0
1993-01-25,21.346,21.503,21.298,21.503,491814,0
1993-01-26,21.456,21.653,21.346,21.554,760051,0
1993-01-27,21.405,21.503,21.147,21.503,755223,0
1993-01-28,21.456,21.456,21.247,21.247,448109,0
1993-01-29,21.298,21.813,21.247,21.653,1044707,0
1993-02-01,21.554,22.018,21.503,21.858,754984,0
1993-02-02,21.813,21.858,21.653,21.813,489397,0
1993-02-03,21.858,21.858,21.456,21.554,356848,0
1993-02-04,21.554,22.068,21.405,22.018,987250,0
1993-02-05,21.813,22.018,21.813,21.961,532614,0
1993-02-08,21.858,21.961,21.813,21.961,215364,0
1993-02-09,21.858,22.018,21.813,21.961,354917,0
1993-02-10,21.858,22.168,21.71,21.961,491089,0
1993-02-11,21.91,22.266,21.91,22.168,932202,0
1993-02-12,22.168,22.323,22.068,22.266,559173,0
1993-02-16,22.168,22.217,21.91,21.91,1079960,0
1993-02-17,21.961,22.018,21.762,21.813,677238,0
1993-02-18,21.762,21.813,20.892,20.94,1134767,0
1993-02-19,20.94,21.198,20.792,21.04,1138874,0
1993-02-22,21.247,21.503,21.147,21.503,433866,0
1993-02-23,21.762,21.961,21.653,21.961,596838,0
1993-02-24,21.762,22.018,21.762,21.858,689552,0
1993-02-25,21.858,21.961,21.858,21.91,425900,0
1993-02-26,21.858,22.168,21.813,22.168,750394,0
1993-03-01,22.068,22.068,21.503,21.554,508956,0
1993-03-02,21.503,22.375,21.503,22.375,652610,0
1993-03-03,22.266,22.471,22.168,22.323,916990,0
1993-03-04,22.423,22.423,22.266,22.323,415760,0
1993-03-05,22.323,22.526,22.068,22.266,851799,0
1993-03-08,22.266,22.573,22.266,22.471,777194,0
1993-03-09,22.471,22.778,22.375,22.778,565934,0
1993-03-10,22.471,22.987,22.471,22.987,654059,0
1993-03-11,23.087,23.244,22.987,23.087,509920,0
1993-03-12,22.879,23.036,22.778,22.937,625085,0
1993-03-15,22.937,23.185,22.829,22.987,499781,0
1993-03-16,23.036,23.036,22.879,22.879,225505,0
1993-03-17,22.778,22.987,22.682,22.778,375440,0
1993-03-18,22.829,23.087,22.829,23.087,629190,0
1993-03-19,23.087,23.394,22.937,23.087,1227481,0
1993-03-22,23.244,23.244,22.879,23.087,252306,0
1993-03-23,22.987,23.036,22.829,22.937,244822,0
1993-03-24,22.987,23.492,22.987,23.136,492780,0
1993-03-25,23.185,23.244,22.937,23.087,442799,0
1993-03-26,23.136,23.6,22.987,23.185,564245,0
1993-03-29,23.185,23.442,23.136,23.394,253515,0
1993-03-30,23.291,23.65,22.829,23.65,807616,0
1993-03-31,23.55,23.55,22.731,22.731,603600,0
1993-04-01,22.987,23.492,22.879,23.185,315804,0
1993-04-02,23.087,23.343,22.879,23.185,560625,0
1993-04-05,23.087,23.136,23.036,23.087,394273,0
1993-04-06,23.036,23.185,22.987,23.087,376885,0
1993-04-07,23.087,23.394,23.036,23.343,454149,0
1993-04-08,23.343,23.492,23.185,23.394,485053,0
1993-04-12,23.442,23.907,23.343,23.907,750394,0
1993-04-13,23.907,24.105,23.799,24.055,517886,0
1993-04-14,24.006,24.006,23.699,23.699,511614,0
1993-04-15,23.799,24.105,23.749,24.006,447145,0
1993-04-16,24.006,24.264,24.006,24.264,1275769,0
1993-04-19,24.213,24.264,24.055,24.213,502435,0
1993-04-20,24.105,24.163,23.749,23.907,341396,0
1993-04-21,23.956,23.956,23.65,23.65,296971,0
1993-04-22,23.6,23.907,23.55,23.749,496401,0
1993-04-23,23.699,23.749,23.6,23.699,315082,0
1993-04-26,23.6,23.65,23.492,23.65,506298,0
1993-04-27,23.55,23.699,23.492,23.699,495678,0
1993-04-28,23.65,23.749,23.55,23.55,382922,0
1993-04-29,23.6,23.956,23.492,23.956,631606,0
1993-04-30,23.907,23.956,23.65,23.749,499781,0
1993-05-03,23.749,23.749,23.6,23.699,339463,0
1993-05-04,23.699,23.799,23.6,23.65,421795,0
1993-05-05,23.55,23.55,23.343,23.394,752328,0
1993-05-06,23.394,23.6,23.394,23.492,360956,0
1993-05-07,23.492,23.55,23.394,23.442,228162,0
1993-05-10,23.343,23.699,23.343,23.492,328116,0
1993-05-11,23.55,23.65,23.185,23.343,507022,0
1993-05-12,23.394,23.394,23.185,23.343,293830,0
1993-05-13,23.185,23.244,22.987,23.136,508233,0
1993-05-14,23.136,23.136,22.629,22.879,951034,0
1993-05-17,22.682,22.731,22.375,22.423,502920,0
1993-05-18,22.423,22.471,22.168,22.423,491089,0
1993-05-19,22.423,22.879,22.375,22.879,419142,0
1993-05-20,22.987,23.442,22.937,23.394,343327,0
1993-05-21,23.394,23.394,22.778,22.778,474910,0
1993-05-24,22.829,23.185,22.829,23.185,265583,0
1993-05-25,23.136,23.185,22.829,22.879,299143,0
1993-05-26,22.987,23.036,22.731,22.731,345985,0
1993-05-27,22.731,22.731,22.423,22.526,817035,0
1993-05-28,22.526,22.526,22.323,22.423,570764,0
1993-06-01,22.471,22.987,22.423,22.731,614462,0
1993-06-02,23.087,23.394,23.036,23.136,699691,0
1993-06-03,23.087,23.291,22.987,23.136,480952,0
1993-06-04,23.036,23.136,22.879,23.136,239990,0
1993-06-07,23.087,23.244,22.937,22.937,358297,0
1993-06-08,22.987,23.185,22.937,23.185,364332,0
1993-06-09,23.244,23.907,23.244,23.907,811961,0
1993-06-10,23.856,24.163,23.749,23.749,608910,0
1993-06-11,23.856,24.363,23.856,23.956,415034,0
1993-06-14,24.055,24.105,23.856,23.856,543725,0
1993-06-15,23.799,23.856,23.492,23.799,722145,0
1993-06-16,23.799,23.907,23.65,23.907,419142,0
1993-06-17,24.006,24.213,23.699,23.699,421310,0
1993-06-18,23.65,24.312,23.6,24.105,1263458,0
1993-06-21,24.213,24.413,24.055,24.163,741220,0
1993-06-22,24.213,24.363,24.163,24.264,468151,0
1993-06-23,24.105,24.363,24.055,24.163,807372,0
1993-06-24,24.213,24.826,24.213,24.826,1187883,0
1993-06-25,25.027,25.332,24.925,24.925,761741,0
1993-06-28,24.826,24.876,24.619,24.72,1038191,0
1993-06-29,24.72,25.027,24.619,24.974,344050,0
1993-06-30,24.974,25.131,24.775,25.083,702111,0
1993-07-01,25.027,25.083,24.826,25.083,608426,0
1993-07-02,24.826,25.083,24.619,25.027,542514,0
1993-07-06,25.083,25.131,24.668,24.72,808824,0
1993-07-07,24.72,24.826,24.469,24.469,337292,0
1993-07-08,24.519,24.519,24.363,24.519,835141,0
1993-07-09,24.469,24.974,24.413,24.775,508475,0
1993-07-12,24.826,25.281,24.619,25.281,760051,0
1993-07-13,25.232,25.232,24.668,24.668,567864,0
1993-07-14,24.668,24.72,24.519,24.519,514265,0
1993-07-15,24.619,25.027,24.312,24.571,873768,0
1993-07-16,24.619,25.131,24.619,24.925,467669,0
1993-07-19,24.876,24.925,24.619,24.668,301316,0
1993-07-20,24.469,24.519,24.163,24.469,629190,0
1993-07-21,24.469,24.876,24.413,24.826,475394,0
1993-07-22,24.826,24.876,24.363,24.363,367471,0
1993-07-23,24.469,24.619,24.312,24.469,301801,0
1993-07-26,24.413,24.571,24.413,24.571,533823,0
1993-07-27,24.571,24.571,24.413,24.519,285863,0
1993-07-28,24.469,24.519,24.363,24.363,242888,0
1993-07-29,24.469,24.571,24.312,24.312,535031,0
1993-07-30,24.312,24.312,23.956,24.006,659856,0
1993-08-02,24.055,24.264,23.907,24.055,540100,0
1993-08-03,24.006,24.163,24.006,24.105,587665,0
1993-08-04,24.213,24.213,23.956,24.006,513061,0
1993-08-05,23.956,24.264,23.956,24.213,515234,0
1993-08-06,24.264,24.72,24.264,24.72,366986,0
1993-08-09,24.72,25.083,24.619,25.083,511856,0
1993-08-10,24.974,25.281,24.925,25.232,488192,0
1993-08-11,25.232,25.539,25.232,25.488,654787,0
1993-08-12,25.589,25.695,25.184,25.488,532374,0
1993-08-13,25.589,25.695,25.488,25.695,541065,0
1993-08-16,25.695,26.004,25.695,25.946,785404,0
1993-08-17,25.894,26.199,25.637,25.695,699452,0
1993-08-18,25.695,26.103,25.695,26.103,517645,0
1993-08-19,26.049,26.103,26.004,26.103,505817,0
1993-08-20,26.103,26.152,25.842,26.152,555797,0
1993-08-23,25.946,26.004,25.637,25.695,442799,0
1993-08-24,25.637,26.103,25.637,26.103,487467,0
1993-08-25,25.946,26.199,25.946,26.049,461391,0
1993-08-26,25.894,26.049,25.797,25.842,507747,0
1993-08-27,25.842,25.894,25.589,25.746,459942,0
1993-08-30,25.842,25.946,25.637,25.637,545413,0
1993-08-31,25.695,25.842,25.488,25.637,807616,0
1993-09-01,25.589,26.3,25.488,26.251,654787,0
1993-09-02,26.3,26.458,26.103,26.199,536724,0
1993-09-03,26.103,26.251,25.946,25.946,557485,0
1993-09-07,25.842,25.842,25.488,25.637,490847,0
1993-09-08,25.637,25.842,25.637,25.695,59875,0
1993-09-09,25.637,25.637,25.332,25.488,436524,0
1993-09-10,25.488,25.637,25.438,25.589,328116,0
1993-09-13,25.695,25.746,25.589,25.695,442077,0
1993-09-14,25.695,25.695,25.539,25.695,386788,0
1993-09-15,25.589,25.746,25.438,25.637,480225,0
1993-09-16,25.539,25.695,25.232,25.695,661787,0
1993-09-17,25.488,25.746,25.488,25.746,950307,0
1993-09-20,25.746,25.746,25.332,25.332,506298,0
1993-09-21,25.332,25.438,25.184,25.389,342845,0
1993-09-22,25.488,26.004,25.438,25.946,963829,0
1993-09-23,26.049,26.049,25.746,25.842,275483,0
1993-09-24,25.797,25.946,25.539,25.695,256891,0
1993-09-27,25.797,26.004,25.746,25.946,272342,0
1993-09-28,25.946,26.004,25.695,25.842,315082,0
1993-09-29,25.842,25.842,25.389,25.389,473463,0
1993-09-30,25.389,25.488,25.232,25.389,777194,0
1993-10-01,25.389,26.049,25.389,26.004,670722,0
1993-10-04,25.842,25.842,25.637,25.746,509197,0
1993-10-05,25.797,25.797,25.438,25.746,511856,0
1993-10-06,25.695,25.797,25.589,25.797,413344,0
1993-10-07,25.746,25.842,25.695,25.797,225986,0
1993-10-08,25.842,26.251,25.797,26.251,948377,0
1993-10-11,26.251,26.251,26.049,26.049,187841,0
1993-10-12,26.152,26.152,25.894,25.894,315804,0
1993-10-13,25.842,25.842,25.637,25.637,496401,0
1993-10-14,25.637,25.637,25.083,25.438,1166394,0
1993-10-15,25.539,25.637,25.438,25.488,515954,0
1993-10-18,25.488,25.488,25.281,25.488,548553,0
1993-10-19,25.389,25.389,25.027,25.027,794820,0
1993-10-20,25.131,25.232,24.925,25.083,1321883,0
1993-10-21,25.027,25.083,24.826,24.876,542755,0
1993-10-22,24.876,25.083,24.571,24.925,919645,0
1993-10-25,25.027,25.027,24.72,24.72,403687,0
1993-10-26,24.72,24.925,24.619,24.619,399100,0
1993-10-27,24.619,24.974,24.619,24.974,450043,0
1993-10-28,24.974,25.083,24.826,24.974,587423,0
1993-10-29,24.925,25.027,24.876,24.876,832966,0
1993-11-01,24.925,25.389,24.925,25.332,785404,0
1993-11-02,25.232,25.332,25.131,25.184,726491,0
1993-11-03,25.184,25.184,24.826,24.925,1044230,0
1993-11-04,24.826,24.974,24.775,24.826,501708,0
1993-11-05,24.826,25.083,24.619,25.083,638368,0
1993-11-08,24.974,25.131,24.876,25.083,338498,0
1993-11-09,25.083,25.281,25.027,25.232,348881,0
1993-11-10,25.232,25.539,25.131,25.539,475394,0
1993-11-11,25.488,25.488,25.131,25.131,539375,0
1993-11-12,25.184,25.184,24.876,24.974,516923,0
1993-11-15,25.027,25.083,24.571,24.72,1217339,0
1993-11-16,24.72,24.72,24.469,24.519,294555,0
1993-11-17,24.519,24.519,24.163,24.519,1025637,0
1993-11-18,25.027,25.332,25.027,25.131,1448158,0
1993-11-19,25.083,25.131,25.027,25.131,1023945,0
1993-11-22,25.131,25.232,25.027,25.184,664441,0
1993-11-23,25.184,25.281,25.027,25.131,359986,0
1993-11-24,25.232,25.232,24.826,25.027,499539,0
1993-11-26,24.974,25.184,24.925,24.925,257378,0
1993-11-29,24.925,25.281,24.925,25.083,568107,0
1993-11-30,25.083,25.332,25.027,25.027,366747,0
1993-12-01,25.083,25.488,25.083,25.438,573419,0
1993-12-02,25.438,25.637,25.332,25.389,350570,0
1993-12-03,25.488,26.049,25.389,26.049,574627,0
1993-12-06,26.049,26.199,25.946,25.946,394514,0
1993-12-07,26.049,26.152,26.049,26.152,340190,0
1993-12-08,25.946,26.049,25.695,26.049,661305,0
1993-12-09,25.946,26.004,25.842,25.894,329082,0
1993-12-10,25.946,26.004,25.746,25.746,300351,0
1993-12-13,25.746,26.36,25.695,26.36,831762,0
1993-12-14,26.36,26.36,25.842,26.251,490364,0
1993-12-15,26.3,27.32,26.199,27.172,939443,0
1993-12-16,27.219,27.991,27.219,27.476,1410252,0
1993-12-17,27.476,27.684,27.32,27.527,872324,0
1993-12-20,27.427,27.476,27.071,27.279,556762,0
1993-12-21,27.219,27.219,26.606,26.915,678929,0
1993-12-22,27.011,27.377,26.708,27.377,483604,0
1993-12-23,27.377,27.585,27.279,27.32,456805,0
1993-12-27,27.172,27.427,27.121,27.427,180358,0
1993-12-28,27.527,27.585,27.219,27.527,464769,0
1993-12-29,27.585,27.585,27.279,27.377,542514,0
1993-12-30,27.219,27.279,27.071,27.219,324741,0
1993-12-31,27.121,27.219,26.971,26.971,373023,0
1994-01-03,26.606,26.665,26.199,26.4,1046885,0
1994-01-04,26.199,26.36,25.894,26.3,779128,0
1994-01-05,26.36,26.36,25.894,26.152,774540,0
1994-01-06,26.199,26.4,26.152,26.251,2121532,0
1994-01-07,26.251,26.3,25.946,26.004,879082,0
1994-01-10,26.004,26.865,25.842,26.708,946927,0
1994-01-11,26.665,27.011,26.558,27.011,876666,0
1994-01-12,27.011,27.219,26.915,26.971,790715,0
1994-01-13,26.865,27.121,26.813,26.971,501708,0
1994-01-14,26.971,27.172,26.971,27.121,692937,0
1994-01-17,27.011,27.219,27.011,27.071,374232,0
1994-01-18,27.121,27.527,27.071,27.427,484329,0
1994-01-19,27.585,27.733,27.476,27.684,375440,0
1994-01-20,27.784,28.14,27.377,27.476,845042,0
1994-01-21,27.585,27.628,26.813,27.32,1364619,0
1994-01-24,27.32,27.585,27.172,27.279,342120,0
1994-01-25,27.219,27.427,27.121,27.219,493020,0
1994-01-26,27.279,27.32,26.865,27.071,724320,0
1994-01-27,27.121,27.279,26.915,27.121,582837,0
1994-01-28,27.219,27.684,27.121,27.684,581387,0
1994-01-31,27.684,27.832,27.476,27.684,1064269,0
1994-02-01,27.585,27.684,27.427,27.684,662511,0
1994-02-02,27.585,27.628,27.32,27.32,482880,0
1994-02-03,27.377,27.427,27.071,27.427,780815,0
1994-02-04,27.476,27.527,27.279,27.279,702350,0
1994-02-07,27.279,27.377,27.011,27.121,560625,0
1994-02-08,27.011,27.585,26.865,27.476,421075,0
1994-02-09,27.476,27.628,27.377,27.377,417930,0
1994-02-10,27.476,27.476,27.071,27.279,396444,0
1994-02-11,27.279,27.279,26.971,26.971,510402,0
1994-02-14,27.071,27.071,26.36,26.558,875219,0
1994-02-15,26.558,26.763,26.458,26.606,1020085,0
1994-02-16,26.665,26.813,26.606,26.763,441111,0
1994-02-17,24.925,25.946,24.925,25.332,3647189,0
1994-02-18,25.438,25.539,25.232,25.332,1788585,0
1994-02-22,25.332,25.389,25.184,25.281,954168,0
1994-02-23,25.389,25.438,25.027,25.083,732287,0
1994-02-24,25.232,25.232,24.72,24.775,987250,0
1994-02-25,24.876,25.488,24.876,25.332,1129936,0
1994-02-28,25.389,25.389,25.184,25.332,1147323,0
1994-03-01,25.332,25.332,24.925,25.027,1055574,0
1994-03-02,24.974,25.184,24.826,25.184,520304,0
1994-03-03,25.184,25.539,24.974,25.539,754017,0
1994-03-04,25.539,26.103,25.332,25.946,1045677,0
1994-03-07,26.251,26.558,26.103,26.152,1444051,0
1994-03-08,26.103,26.152,25.746,26.152,833692,0
1994-03-09,26.103,26.915,25.894,26.4,2215934,0
1994-03-10,26.708,27.071,26.606,26.865,2368042,0
1994-03-11,26.865,27.071,26.558,26.763,1168813,0
1994-03-14,26.708,27.891,26.606,27.891,1331785,0
1994-03-15,27.784,27.784,27.527,27.628,529239,0
1994-03-16,27.628,27.891,27.527,27.891,901297,0
1994-03-17,27.832,27.832,27.476,27.527,584286,0
1994-03-18,27.527,27.527,27.32,27.427,1248245,0
1994-03-21,27.377,27.427,27.172,27.32,425420,0
1994-03-22,27.172,27.32,27.071,27.172,484084,0
1994-03-23,27.071,27.377,27.071,27.32,342603,0
1994-03-24,27.219,27.279,26.915,27.121,412377,0
1994-03-25,27.172,27.279,26.665,26.665,233231,0
1994-03-28,26.763,26.865,26.558,26.763,350570,0
1994-03-29,26.708,26.813,26.508,26.508,585011,0
1994-03-30,26.558,26.665,26.36,26.458,789510,0
1994-03-31,26.458,26.508,26.103,26.4,531652,0
1994-04-04,26.3,26.36,25.946,26.004,898640,0
1994-04-05,25.946,26.3,25.946,26.3,649711,0
1994-04-06,26.251,26.458,26.152,26.3,374955,0
1994-04-07,26.251,26.3,26.103,26.3,357572,0
1994-04-08,26.152,26.665,25.946,26.606,656473,0
1994-04-11,26.717,26.763,26.3,26.36,692937,0
1994-04-12,26.36,26.813,26.103,26.606,526340,0
1994-04-13,26.558,26.665,26.103,26.606,617120,0
1994-04-14,26.717,26.717,26.458,26.558,639815,0
1994-04-15,26.508,26.606,26.458,26.606,518372,0
1994-04-18,26.717,26.717,26.36,26.558,567864,0
1994-04-19,26.606,27.071,26.508,26.915,425420,0
1994-04-20,26.915,27.02,26.458,26.558,801338,0
1994-04-21,26.606,26.763,26.409,26.508,826450,0
1994-04-22,26.508,26.508,26.199,26.36,486741,0
1994-04-25,26.103,26.3,26.103,26.3,457287,0
1994-04-26,26.251,26.251,26.049,26.103,314595,0
1994-04-28,26.103,26.103,25.842,26.103,413831,0
1994-04-29,26.049,26.409,26.049,26.36,297212,0
1994-05-02,26.199,26.251,26.049,26.049,699691,0
1994-05-03,26.103,26.103,25.842,25.894,386306,0
1994-05-04,25.797,25.946,25.637,25.894,366023,0
1994-05-05,25.894,25.894,25.695,25.695,349604,0
1994-05-06,25.589,25.637,25.332,25.332,368195,0
1994-05-09,25.389,25.637,25.232,25.488,439420,0
1994-05-10,25.438,25.894,25.438,25.539,493504,0
1994-05-11,25.539,25.589,24.925,25.589,571247,0
1994-05-12,25.637,25.797,25.438,25.438,894538,0
1994-05-13,25.131,25.389,25.083,25.281,653094,0
1994-05-16,25.184,25.232,25.083,25.131,725045,0
1994-05-17,25.131,25.438,25.131,25.389,479015,0
1994-05-18,25.389,25.539,25.332,25.438,493504,0
1994-05-19,25.438,25.488,25.332,25.389,650679,0
1994-05-20,25.438,25.695,25.332,25.695,703555,0
1994-05-23,25.637,25.797,25.589,25.746,298906,0
1994-05-24,25.695,25.842,25.695,25.746,323289,0
1994-05-25,25.589,25.946,25.589,25.746,310011,0
1994-05-26,25.637,25.797,25.589,25.637,449563,0
1994-05-27,25.438,25.695,25.389,25.695,386788,0
1994-05-31,25.637,25.637,25.438,25.438,242648,0
1994-06-01,25.438,25.746,25.332,25.695,317975,0
1994-06-02,25.695,25.695,25.438,25.589,448838,0
1994-06-03,25.488,25.637,25.389,25.488,684965,0
1994-06-06,25.539,25.589,25.389,25.539,493746,0
1994-06-07,25.438,26.004,25.438,25.894,541065,0
1994-06-08,26.103,26.458,25.746,26.152,689311,0
1994-06-09,26.103,26.152,25.946,26.103,295763,0
1994-06-10,26.152,26.606,26.152,26.508,539137,0
1994-06-13,26.558,26.915,26.558,26.717,364817,0
1994-06-14,26.915,26.915,26.665,26.763,265099,0
1994-06-15,26.763,27.02,26.763,26.865,645127,0
1994-06-16,26.813,27.121,26.813,27.121,362642,0
1994-06-17,27.427,27.427,27.071,27.071,1032881,0
1994-06-20,26.915,27.02,26.813,26.813,338498,0
1994-06-21,26.865,26.865,26.251,26.558,854215,0
1994-06-22,26.665,26.717,26.458,26.508,756673,0
1994-06-23,26.606,26.665,26.458,26.508,618328,0
1994-06-24,26.199,26.409,26.049,26.049,1268284,0
1994-06-27,25.797,26.458,25.797,26.3,2659221,0
1994-06-28,26.36,26.458,26.049,26.36,686898,0
1994-06-29,26.36,26.458,26.251,26.3,808099,0
1994-06-30,26.152,26.558,26.103,26.458,1100724,0
1994-07-01,26.558,26.865,26.508,26.763,590802,0
1994-07-05,26.606,26.665,26.004,26.199,865079,0
1994-07-06,26.049,26.152,25.894,25.946,1122211,0
1994-07-07,25.894,25.894,25.539,25.539,1206717,0
1994-07-08,25.539,25.637,25.332,25.637,849138,0
1994-07-11,25.746,25.842,25.438,25.589,311939,0
1994-07-12,25.695,25.746,25.539,25.746,585492,0
1994-07-13,25.637,25.695,25.184,25.438,732526,0
1994-07-14,25.746,25.842,25.539,25.797,359263,0
1994-07-15,25.695,25.946,25.637,25.842,449563,0
1994-07-18,25.842,26.004,25.746,25.797,301076,0
1994-07-19,25.842,26.3,25.842,25.946,395722,0
1994-07-20,25.946,25.946,25.539,25.539,334154,0
1994-07-21,25.438,25.797,25.389,25.797,370854,0
1994-07-22,25.946,26.152,25.842,26.049,421795,0
1994-07-25,26.103,26.3,26.049,26.251,389202,0
1994-07-26,26.152,26.199,25.946,26.004,710073,0
1994-07-27,25.894,26.508,25.894,26.458,649236,0
1994-07-28,26.409,26.717,26.36,26.717,468635,0
1994-07-29,26.606,26.813,26.606,26.813,350089,0
1994-08-01,26.717,27.121,26.717,27.071,578247,0
1994-08-02,27.121,27.121,26.717,26.717,507508,0
1994-08-03,26.717,26.915,26.717,26.915,360956,0
1994-08-04,26.865,26.971,26.813,26.915,293830,0
1994-08-05,26.763,26.971,26.763,26.865,428072,0
1994-08-08,27.02,27.071,26.813,26.971,278140,0
1994-08-09,26.915,27.02,26.865,26.971,490847,0
1994-08-10,26.915,27.121,26.915,26.971,298906,0
1994-08-11,26.915,26.971,26.717,26.865,377613,0
1994-08-12,26.813,26.971,26.717,26.971,202566,0
1994-08-15,26.971,27.02,26.865,26.915,291174,0
1994-08-16,27.02,27.071,26.717,27.02,372787,0
1994-08-17,26.915,27.071,26.813,27.071,383646,0
1994-08-18,26.971,27.071,26.865,27.02,329082,0
1994-08-19,27.121,27.121,26.865,26.915,510402,0
1994-08-22,26.813,26.813,26.606,26.763,270413,0
1994-08-23,26.813,26.915,26.508,26.813,409242,0
1994-08-24,26.763,27.071,26.665,27.02,373023,0
1994-08-25,27.071,27.328,26.717,26.763,875944,0
1994-08-26,26.813,27.328,26.813,27.219,419862,0
1994-08-29,27.279,27.328,27.071,27.121,376161,0
1994-08-30,27.585,27.891,27.476,27.585,435801,0
1994-08-31,27.635,27.832,27.585,27.635,654787,0
1994-09-01,27.527,27.832,27.527,27.832,553139,0
1994-09-02,27.784,27.832,27.684,27.684,289730,0
1994-09-06,27.733,27.784,27.585,27.585,264376,0
1994-09-07,27.585,27.784,27.527,27.684,368677,0
1994-09-08,27.684,28.04,27.635,27.991,504852,0
1994-09-09,27.891,27.891,27.733,27.784,347433,0
1994-09-12,27.585,27.585,27.219,27.219,850354,0
1994-09-13,27.279,27.328,27.172,27.172,417211,0
1994-09-14,26.971,27.02,26.915,26.971,433866,0
1994-09-15,26.865,27.328,26.813,27.328,410930,0
1994-09-16,27.172,27.219,27.02,27.219,860975,0
1994-09-19,27.121,27.172,26.971,26.971,417692,0
1994-09-20,26.865,27.121,26.763,26.763,392338,0
1994-09-21,26.665,26.915,26.508,26.717,576078,0
1994-09-22,26.813,26.813,26.409,26.409,830069,0
1994-09-23,26.458,26.508,26.458,26.458,519580,0
1994-09-26,26.558,26.665,26.508,26.665,364332,0
1994-09-27,26.665,26.665,26.458,26.558,325941,0
1994-09-28,26.665,26.665,26.508,26.558,159110,0
1994-09-29,26.665,26.665,26.36,26.409,238783,0
1994-09-30,26.409,26.409,26.199,26.199,422518,0
1994-10-03,26.152,26.152,25.797,25.894,613500,0
1994-10-04,25.695,25.894,25.637,25.894,593463,0
1994-10-05,25.894,26.103,25.695,26.103,954168,0
1994-10-06,26.103,26.103,25.842,25.894,925681,0
1994-10-07,25.946,26.409,25.842,26.049,1233274,0
1994-10-10,26.049,26.152,25.946,25.946,230093,0
1994-10-11,25.946,26.3,25.842,26.3,493746,0
1994-10-12,26.36,26.508,26.251,26.458,415034,0
1994-10-13,26.558,26.665,25.539,25.746,2765695,0
1994-10-14,25.797,25.946,25.695,25.695,601427,0
1994-10-17,25.842,25.946,25.746,25.746,421795,0
1994-10-18,25.746,25.746,25.438,25.488,660821,0
1994-10-19,25.389,25.438,25.131,25.232,3609526,0
1994-10-20,25.131,25.184,24.826,25.184,1162291,0
1994-10-21,25.184,25.184,24.876,25.027,1188609,0
1994-10-24,25.184,25.438,25.184,25.281,895984,0
1994-10-25,25.232,25.389,25.232,25.389,826450,0
1994-10-26,25.332,25.539,25.332,25.438,584766,0
1994-10-27,25.539,25.746,25.539,25.637,884393,0
1994-10-28,25.695,25.842,25.637,25.797,733013,0
1994-10-31,25.842,26.049,25.842,26.049,538654,0
1994-11-01,25.894,26.103,25.842,25.946,808099,0
1994-11-02,25.842,25.868,25.637,25.637,754499,0
1994-11-03,25.637,25.695,25.281,25.488,1137907,0
1994-11-04,25.746,26.152,25.589,25.946,759084,0
1994-11-07,25.946,26.103,25.894,26.004,709111,0
1994-11-08,25.946,26.004,25.946,25.946,805926,0
1994-11-09,26.152,26.152,25.894,26.103,849866,0
1994-11-10,26.152,26.251,26.049,26.251,966242,0
1994-11-11,26.36,26.409,26.251,26.3,1061129,0
1994-11-14,26.36,26.508,26.3,26.508,596113,0
1994-11-15,26.558,26.717,26.508,26.717,809306,0
1994-11-16,26.665,26.865,26.665,26.865,975660,0
1994-11-17,26.915,26.971,26.717,26.813,750394,0
1994-11-18,26.813,26.813,26.458,26.508,1547871,0
1994-11-21,26.36,26.409,26.251,26.251,968897,0
1994-11-22,25.946,26.152,25.695,25.695,998594,0
1994-11-23,25.695,25.842,25.488,25.746,833449,0
1994-11-25,25.842,25.842,25.637,25.746,78466,0
1994-11-28,25.695,25.695,25.488,25.539,1493547,0
1994-11-29,25.389,25.746,25.389,25.746,1017187,0
1994-11-30,25.746,25.746,25.589,25.695,801583,0
1994-12-01,25.589,25.589,25.389,25.438,1116175,0
1994-12-02,25.332,25.438,25.131,25.438,1696838,0
1994-12-05,25.695,25.946,25.637,25.842,449563,0
1994-12-06,25.746,26.103,25.488,26.004,590074,0
1994-12-07,25.946,26.36,25.946,26.36,1043504,0
1994-12-08,26.36,26.508,26.152,26.152,1028052,0
1994-12-09,26.199,26.199,26.103,26.103,1246553,0
1994-12-12,26.103,26.152,26.004,26.049,895502,0
1994-12-13,26.049,26.103,26.004,26.004,833692,0
1994-12-14,26.004,26.103,25.894,25.946,857833,0
1994-12-15,25.946,26.049,25.842,25.842,352260,0
1994-12-16,25.894,26.004,25.842,25.946,1232065,0
1994-12-19,25.946,26.004,25.894,25.946,442077,0
1994-12-20,25.946,26.004,25.842,25.842,539375,0
1994-12-21,25.946,26.152,25.842,25.842,541065,0
1994-12-22,25.842,26.049,25.842,25.946,809306,0
1994-12-23,26.004,26.103,25.894,26.049,363367,0
1994-12-27,26.152,26.199,26.004,26.004,811480,0
1994-12-28,26.049,26.049,26.004,26.049,447874,0
1994-12-29,26.049,26.199,26.049,26.152,396926,0
1994-12-30,26.103,26.199,26.103,26.103,1119315,0
1995-01-03,26.004,26.049,25.797,25.946,500986,0
1995-01-04,25.842,25.946,25.695,25.946,641987,0
1995-01-05,25.842,25.946,25.797,25.946,472740,0
1995-01-06,26.004,26.103,25.894,26.103,1207925,0
1995-01-09,26.103,26.251,25.946,26.199,723597,0
1995-01-10,26.152,26.409,26.152,26.152,663962,0
1995-01-11,26.152,26.152,25.797,26.049,854215,0
1995-01-12,25.946,26.763,25.946,26.763,754499,0
1995-01-13,26.813,27.02,26.763,26.865,1301847,0
1995-01-16,26.813,26.865,26.558,26.606,982661,0
1995-01-17,26.665,26.763,26.606,26.665,1643723,0
1995-01-18,26.665,26.717,26.36,26.717,689552,0
1995-01-19,26.665,26.717,26.458,26.508,322563,0
1995-01-20,26.717,26.971,26.606,26.915,934856,0
1995-01-23,26.665,27.071,26.665,26.971,776471,0
1995-01-24,26.971,27.02,26.915,26.915,535756,0
1995-01-25,26.971,27.071,26.865,26.971,385822,0
1995-01-26,26.971,27.147,26.915,27.121,412618,0
1995-01-27,27.121,27.121,26.763,26.915,579939,0
1995-01-30,26.971,27.121,26.915,27.02,341396,0
1995-01-31,27.02,27.377,27.02,27.279,579939,0
1995-02-01,27.377,27.527,27.328,27.377,448838,0
1995-02-02,27.377,27.476,27.172,27.377,609151,0
1995-02-03,27.476,28.14,27.427,28.14,550483,0
1995-02-06,28.14,28.395,27.94,28.09,707419,0
1995-02-07,27.991,28.14,27.94,27.991,420589,0
1995-02-08,28.09,28.346,28.09,28.248,664441,0
1995-02-09,28.298,28.298,28.14,28.14,539375,0
1995-02-10,28.196,28.298,28.14,28.196,1027327,0
1995-02-13,28.196,28.196,27.94,27.991,590319,0
1995-02-14,28.04,28.04,27.733,27.94,973243,0
1995-02-15,27.94,27.94,27.784,27.94,912641,0
1995-02-16,27.94,27.991,27.891,27.94,949101,0
1995-02-17,28.04,28.09,27.784,27.94,1047365,0
1995-02-21,28.04,28.298,27.991,28.14,725045,0
1995-02-22,28.298,28.605,28.298,28.346,728426,0
1995-02-23,28.553,28.909,28.504,28.753,688106,0
1995-02-24,28.808,28.808,28.447,28.504,719494,0
1995-02-27,28.504,28.605,28.447,28.605,668548,0
1995-02-28,28.702,28.86,28.605,28.808,635953,0
1995-03-01,28.702,28.753,28.447,28.447,319184,0
1995-03-02,28.504,28.702,28.504,28.702,478049,0
1995-03-03,28.605,28.753,28.553,28.702,222122,0
1995-03-06,28.702,29.316,28.702,29.06,1466748,0
1995-03-07,29.06,29.116,28.909,29.06,797233,0
1995-03-08,29.116,29.116,28.702,28.702,435801,0
1995-03-09,28.753,28.909,28.504,28.504,462117,0
1995-03-10,28.447,28.808,28.395,28.605,977108,0
1995-03-13,28.651,28.702,28.504,28.605,1067167,0
1995-03-14,28.553,28.959,28.504,28.86,837801,0
1995-03-15,28.909,29.216,28.86,29.116,296247,0
1995-03-16,29.166,29.622,29.166,29.473,999077,0
1995-03-17,29.522,29.622,29.424,29.622,822104,0
1995-03-20,29.574,29.574,29.365,29.365,482397,0
1995-03-21,29.316,29.522,29.316,29.365,695350,0
1995-03-22,29.424,29.473,29.216,29.424,392338,0
1995-03-23,29.424,29.622,29.365,29.424,425176,0
1995-03-24,29.424,29.78,29.424,29.73,366986,0
1995-03-27,29.828,30.036,29.78,30.036,256891,0
1995-03-28,29.979,30.138,29.828,29.929,287074,0
1995-03-29,29.828,30.393,29.828,30.186,654543,0
1995-03-30,30.138,30.342,29.78,29.78,423005,0
1995-03-31,29.67,29.78,29.522,29.78,444733,0
1995-04-03,29.67,29.67,29.267,29.316,808099,0
1995-04-04,29.166,29.166,28.605,28.808,1570085,0
1995-04-05,28.86,29.009,28.808,29.009,673861,0
1995-04-06,29.06,29.267,29.06,29.216,569317,0
1995-04-07,29.424,29.424,29.06,29.116,530683,0
1995-04-10,29.06,29.166,28.959,29.009,1205270,0
1995-04-11,29.06,29.06,28.959,28.959,436764,0
1995-04-12,28.909,28.959,28.753,28.808,729631,0
1995-04-13,28.808,29.316,28.651,29.009,523684,0
1995-04-17,29.116,29.316,29.009,29.009,1387074,0
1995-04-18,29.009,29.009,28.808,28.86,435317,0
1995-04-19,28.753,28.808,28.553,28.651,694866,0
1995-04-20,28.605,28.753,28.504,28.553,680859,0
1995-04-21,28.553,28.753,28.395,28.753,1110623,0
1995-04-24,28.753,28.808,28.447,28.753,995455,0
1995-04-25,28.909,29.166,28.753,29.06,759813,0
1995-04-26,29.166,29.267,28.959,29.166,270894,0
1995-04-27,29.06,29.424,28.909,29.316,520546,0
1995-04-28,29.316,29.73,29.267,29.73,563520,0
1995-05-01,29.73,29.878,29.522,29.78,531169,0
1995-05-02,29.73,29.78,29.522,29.522,447145,0
1995-05-03,29.522,30.186,29.522,30.186,766087,0
1995-05-04,30.234,30.7,29.979,30.592,634986,0
1995-05-05,30.541,30.592,30.234,30.393,926646,0
1995-05-08,30.285,30.541,30.138,30.442,568107,0
1995-05-09,30.393,30.541,30.342,30.342,393550,0
1995-05-10,30.342,30.342,30.138,30.234,306629,0
1995-05-11,30.285,30.342,30.138,30.342,323049,0
1995-05-12,30.285,30.7,30.234,30.649,302280,0
1995-05-15,30.649,30.748,30.541,30.7,373509,0
1995-05-16,30.649,31.105,30.649,31.105,412618,0
1995-05-17,31.057,31.105,30.848,30.955,323049,0
1995-05-18,30.899,30.899,30.541,30.7,390409,0
1995-05-19,30.592,30.899,30.442,30.899,685929,0
1995-05-22,30.899,30.955,30.7,30.848,400548,0
1995-05-23,30.797,30.899,30.748,30.848,428553,0
1995-05-24,30.848,31.156,30.848,31.057,409000,0
1995-05-25,31.105,31.204,31.057,31.105,358057,0
1995-05-26,31.057,31.204,31.005,31.156,274276,0
1995-05-30,31.156,31.204,31.057,31.156,148728,0
1995-05-31,31.105,31.717,31.057,31.666,380267,0
1995-06-01,31.57,31.619,31.363,31.51,411173,0
1995-06-02,31.363,31.413,31.156,31.363,471531,0
1995-06-05,31.363,31.461,31.156,31.413,513543,0
1995-06-06,31.413,31.57,31.363,31.51,588147,0
1995-06-07,31.461,31.461,31.204,31.461,281766,0
1995-06-08,31.413,31.51,31.363,31.461,166109,0
1995-06-09,31.363,31.461,31.156,31.413,323770,0
1995-06-12,31.461,31.461,31.262,31.413,247474,0
1995-06-13,31.413,31.461,31.204,31.461,244093,0
1995-06-14,31.311,31.413,31.204,31.311,487708,0
1995-06-15,31.363,31.51,31.262,31.311,260272,0
1995-06-16,31.363,31.461,31.311,31.461,889946,0
1995-06-19,31.461,31.717,31.413,31.619,514265,0
1995-06-20,31.666,31.975,31.619,31.818,592734,0
1995-06-21,31.926,32.024,31.57,31.619,614951,0
1995-06-22,31.666,31.769,31.57,31.666,370854,0
1995-06-23,31.926,32.537,31.926,32.231,803994,0
1995-06-26,32.231,32.281,31.876,32.024,566900,0
1995-06-27,31.876,32.024,31.769,31.876,483364,0
1995-06-28,31.818,31.975,31.769,31.876,441352,0
1995-06-29,31.818,31.926,31.619,31.769,299631,0
1995-06-30,31.876,31.876,31.666,31.717,371335,0
1995-07-03,31.769,31.975,31.666,31.926,134239,0
1995-07-05,31.975,32.123,31.818,32.024,488432,0
1995-07-06,31.876,32.123,31.876,31.975,511856,0
1995-07-07,31.975,32.024,31.876,31.975,549997,0
1995-07-10,32.074,32.491,32.024,32.38,353468,0
1995-07-11,32.38,32.588,32.181,32.231,299631,0
1995-07-12,32.281,32.334,31.926,32.334,322081,0
1995-07-13,32.281,32.491,31.975,32.074,561349,0
1995-07-14,31.975,32.181,31.717,32.123,408273,0
1995-07-17,32.123,32.334,32.024,32.334,507022,0
1995-07-18,32.281,32.334,31.975,32.123,599736,0
1995-07-19,32.123,32.281,31.717,32.123,497125,0
1995-07-20,32.074,32.428,31.666,32.281,591047,0
1995-07-21,32.281,32.38,32.024,32.38,1140320,0
1995-07-24,32.38,32.639,32.281,32.428,528995,0
1995-07-25,32.491,32.735,32.38,32.735,348641,0
1995-07-26,32.735,33.349,32.735,33.25,486258,0
1995-07-27,33.407,33.459,33.301,33.349,290452,0
1995-07-28,33.301,33.407,33.2,33.407,194602,0
1995-07-31,33.407,33.765,33.349,33.765,571970,0
1995-08-01,33.715,33.715,32.797,32.893,1356167,0
1995-08-02,32.945,33.25,32.639,32.893,796753,0
1995-08-03,32.797,33.101,32.735,33.101,309042,0
1995-08-04,32.994,33.043,32.735,32.945,432414,0
1995-08-07,33.043,33.349,32.994,33.153,339463,0
1995-08-08,33.301,33.507,32.845,33.101,853250,0
1995-08-09,33.153,33.407,33.101,33.25,338016,0
1995-08-10,33.301,33.349,33.153,33.301,533340,0
1995-08-11,33.2,33.2,32.893,33.101,537928,0
1995-08-14,33.043,33.459,32.945,33.349,256649,0
1995-08-15,33.301,33.301,33.043,33.25,367471,0
1995-08-16,33.25,33.349,33.101,33.349,302523,0
1995-08-17,33.349,33.407,33.2,33.2,202325,0
1995-08-18,33.301,33.301,33.101,33.2,698002,0
1995-08-21,33.101,33.407,32.994,33.153,462599,0
1995-08-22,33.101,33.153,32.893,33.101,556762,0
1995-08-23,32.994,33.301,32.845,33.301,531652,0
1995-08-24,33.2,33.2,32.945,33.101,511856,0
1995-08-25,33.153,33.25,32.994,33.2,255445,0
1995-08-28,33.101,33.25,32.994,33.25,270172,0
1995-08-29,33.25,33.25,32.893,33.101,364817,0
1995-08-30,33.101,33.101,32.893,33.101,286350,0
1995-08-31,33.101,33.153,32.893,33.043,534064,0
1995-09-01,32.945,33.2,32.945,33.2,433145,0
1995-09-05,33.25,34.17,33.2,34.12,423728,0
1995-09-06,33.916,33.916,33.557,33.811,488432,0
1995-09-07,33.863,33.916,33.507,33.656,338016,0
1995-09-08,33.607,33.715,33.407,33.507,413831,0
1995-09-11,33.607,33.607,33.407,33.459,349604,0
1995-09-12,33.507,34.02,33.507,34.02,542514,0
1995-09-13,33.916,34.268,33.863,34.02,378338,0
1995-09-14,34.12,34.268,34.02,34.219,304935,0
1995-09-15,34.368,34.368,34.12,34.268,657443,0
1995-09-18,34.268,34.477,34.063,34.328,280796,0
1995-09-19,34.328,34.732,34.328,34.732,387029,0
1995-09-20,34.636,34.784,34.525,34.525,278380,0
1995-09-21,34.525,34.525,34.17,34.17,551932,0
1995-09-22,34.063,34.219,34.063,34.17,292382,0
1995-09-25,34.17,34.427,34.12,34.17,223814,0
1995-09-26,34.17,34.834,34.17,34.575,755223,0
1995-09-27,34.525,34.636,34.12,34.268,662028,0
1995-09-28,34.328,34.477,34.219,34.427,616157,0
1995-09-29,34.368,34.881,34.219,34.732,505817,0
1995-10-02,34.683,34.941,34.477,34.636,518372,0
1995-10-03,34.636,34.881,34.575,34.834,461633,0
1995-10-04,34.683,34.784,34.636,34.784,714903,0
1995-10-05,34.732,34.732,34.427,34.683,387751,0
1995-10-06,34.636,34.881,34.575,34.881,288279,0
1995-10-09,34.941,35.248,34.575,34.732,542033,0
1995-10-10,34.525,35.037,34.328,35.037,591047,0
1995-10-11,35.037,35.703,35.037,35.652,488192,0
1995-10-12,35.752,35.859,35.348,35.495,473704,0
1995-10-13,35.595,35.652,35.296,35.396,413103,0
1995-10-16,35.396,35.495,35.248,35.296,346228,0
1995-10-17,35.396,35.652,35.248,35.652,571247,0
1995-10-18,35.556,35.96,35.495,35.859,496401,0
1995-10-19,35.859,35.96,35.595,35.91,393789,0
1995-10-20,35.91,35.96,35.556,35.703,680619,0
1995-10-23,35.595,35.652,35.444,35.595,485053,0
1995-10-24,35.348,35.652,35.139,35.348,388957,0
1995-10-25,35.451,35.556,34.732,35.451,439541,0
1995-10-26,35.248,35.451,35.037,35.248,351171,0
1995-10-27,35.451,35.451,34.841,35.348,370854,0
1995-10-30,35.556,36.068,35.451,35.652,446298,0
1995-10-31,35.859,36.068,35.652,35.652,425296,0
1995-11-01,35.451,35.556,34.841,35.348,451374,0
1995-11-02,35.348,35.556,35.139,35.556,353468,0
1995-11-03,35.556,35.652,35.139,35.652,676636,0
1995-11-06,35.652,35.652,34.732,35.037,502920,0
1995-11-07,34.841,35.037,33.916,34.841,561951,0
1995-11-08,35.037,35.652,34.941,35.556,321597,0
1995-11-09,35.752,35.96,35.556,35.752,272585,0
1995-11-10,35.556,36.068,35.451,35.556,330893,0
1995-11-13,35.556,35.556,34.636,34.941,487224,0
1995-11-14,34.732,34.841,33.916,34.02,645127,0
1995-11-15,33.916,34.732,33.916,34.732,450769,0
1995-11-16,34.841,34.941,33.916,34.328,590074,0
1995-11-17,34.525,34.841,33.916,34.841,797112,0
1995-11-20,34.636,34.941,34.12,34.841,259187,0
1995-11-21,34.841,35.139,34.525,34.941,358901,0
1995-11-22,34.941,35.037,34.841,35.037,737360,0
1995-11-24,35.139,35.348,35.139,35.348,124340,0
1995-11-27,35.451,35.96,35.348,35.752,478896,0
1995-11-28,35.652,36.366,35.556,36.266,355881,0
1995-11-29,36.266,36.879,36.266,36.778,327876,0
1995-11-30,36.572,36.681,36.266,36.366,338983,0
1995-12-01,36.572,36.778,35.96,36.266,451735,0
1995-12-04,36.068,36.266,36.068,36.266,717679,0
1995-12-05,36.266,37.293,36.166,36.879,783111,0
1995-12-06,37.085,37.391,36.681,37.293,366263,0
1995-12-07,37.085,37.184,36.681,36.778,359864,0
1995-12-08,37.085,37.184,36.572,36.978,198584,0
1995-12-11,36.978,37.293,36.879,36.879,175405,0
1995-12-12,36.778,37.184,36.778,36.978,162731,0
1995-12-13,36.978,37.293,36.681,37.085,291057,0
1995-12-14,37.797,38.312,37.589,38.103,642835,0
1995-12-15,37.905,38.004,37.293,37.293,1283737,0
1995-12-18,37.293,37.293,36.879,37.184,344777,0
1995-12-19,37.184,37.184,36.681,36.778,572817,0
1995-12-20,36.978,37.494,36.879,36.978,374594,0
1995-12-21,36.978,37.797,36.778,37.589,314113,0
1995-12-22,37.589,37.589,36.879,37.184,371817,0
1995-12-26,37.293,37.702,37.085,37.391,186387,0
1995-12-27,37.391,37.702,37.184,37.589,254114,0
1995-12-28,37.589,38.312,37.494,38.103,317252,0
1995-12-29,38.004,38.619,37.797,38.619,326309,0
1996-01-02,38.312,38.818,37.797,38.715,433866,0
1996-01-03,38.519,39.132,38.204,38.204,506782,0
1996-01-04,38.004,38.715,37.589,37.797,475515,0
1996-01-05,37.797,37.905,37.391,37.589,450769,0
1996-01-08,37.589,38.715,37.589,38.715,123498,0
1996-01-09,39.132,39.431,38.004,38.412,451614,0
1996-01-10,38.103,38.412,37.702,38.004,391374,0
1996-01-11,38.204,38.312,37.589,38.204,278019,0
1996-01-12,38.312,38.312,37.293,38.004,461391,0
1996-01-15,37.905,38.004,37.293,38.004,407793,0
1996-01-16,38.004,38.312,37.589,38.312,293830,0
1996-01-17,38.004,38.619,37.589,37.589,493020,0
1996-01-18,37.589,37.702,36.778,37.085,401032,0
1996-01-19,36.879,38.312,36.879,38.004,693415,0
1996-01-22,38.619,38.619,37.589,37.797,782747,0
1996-01-23,37.905,38.312,37.589,38.204,566294,0
1996-01-24,38.204,39.132,38.204,38.925,314235,0
1996-01-25,38.818,39.231,38.312,38.519,465134,0
1996-01-26,39.132,39.231,38.715,38.818,645490,0
1996-01-29,38.715,39.132,38.412,38.818,536843,0
1996-01-30,38.925,39.944,38.619,39.944,726370,0
1996-01-31,39.944,40.152,39.539,40.152,435194,0
1996-02-01,40.657,40.657,39.539,39.636,581867,0
1996-02-02,39.636,40.36,39.431,39.944,717197,0
1996-02-05,39.844,40.863,39.844,40.36,501708,0
1996-02-06,40.36,40.863,40.043,40.764,603359,0
1996-02-07,40.863,41.585,40.457,41.585,647783,0
1996-02-08,41.475,42.496,41.475,42.088,675308,0
1996-02-09,41.989,41.989,41.585,41.78,499903,0
1996-02-12,41.989,42.496,41.585,42.197,451735,0
1996-02-13,42.298,42.396,41.475,41.585,511005,0
1996-02-14,41.684,42.088,41.377,42.088,306871,0
1996-02-15,42.197,42.603,41.684,41.78,426626,0
1996-02-16,41.78,41.989,41.377,41.684,584525,0
1996-02-20,41.475,41.989,41.269,41.884,424575,0
1996-02-21,41.585,42.088,41.269,41.989,689071,0
1996-02-22,41.989,42.496,41.684,42.197,387270,0
1996-02-23,42.298,42.396,41.884,42.396,360105,0
1996-02-26,42.197,42.396,41.585,41.684,377493,0
1996-02-27,41.684,41.884,41.269,41.684,473463,0
1996-02-28,41.585,42.298,41.168,41.168,521874,0
1996-02-29,40.863,41.269,40.764,40.969,503038,0
1996-03-01,40.969,41.475,40.657,41.475,359864,0
1996-03-04,41.585,42.396,41.585,42.298,327390,0
1996-03-05,42.088,42.396,41.377,41.684,397650,0
1996-03-06,41.684,43.619,41.684,43.522,955978,0
1996-03-07,43.314,43.422,42.603,43.314,700780,0
1996-03-08,42.908,42.908,42.088,42.496,645127,0
1996-03-11,42.088,42.908,41.78,42.811,597804,0
1996-03-12,42.298,42.496,41.684,42.496,415760,0
1996-03-13,42.298,42.603,41.989,42.197,578370,0
1996-03-14,42.088,42.496,41.78,42.197,415518,0
1996-03-15,42.088,42.298,41.684,42.197,666255,0
1996-03-18,42.396,42.701,41.78,42.396,440988,0
1996-03-19,42.496,42.496,41.585,42.197,470445,0
1996-03-20,42.396,43.216,42.396,43.108,388601,0
1996-03-21,43.008,44.136,43.008,43.619,537444,0
1996-03-22,43.828,44.235,43.422,43.723,440028,0
1996-03-25,43.522,43.928,42.811,43.216,570401,0
1996-03-26,43.008,43.216,42.603,43.108,465014,0
1996-03-27,43.314,43.314,42.603,43.008,328601,0
1996-03-28,42.701,42.908,42.197,42.496,449319,0
1996-03-29,42.603,42.603,41.684,41.884,533099,0
1996-04-01,42.088,42.298,41.269,42.298,377493,0
1996-04-02,42.088,42.603,42.088,42.496,279586,0
1996-04-03,42.701,43.216,42.396,42.908,324011,0
1996-04-04,43.108,43.108,42.496,43.008,643559,0
1996-04-08,42.811,42.811,41.884,42.088,581508,0
1996-04-09,42.197,42.197,41.78,42.197,570401,0
1996-04-10,41.989,42.197,40.863,40.969,955617,0
1996-04-11,40.657,41.475,40.555,41.475,985317,0
1996-04-12,41.269,41.989,41.071,41.78,748825,0
1996-04-15,41.989,42.088,41.168,41.377,504005,0
1996-04-16,41.475,41.475,41.168,41.168,397413,0
1996-04-17,41.168,41.168,40.657,41.071,702229,0
1996-04-18,40.863,41.071,40.764,40.863,449444,0
1996-04-19,40.657,41.071,40.457,40.863,1061369,0
1996-04-22,40.863,41.071,40.764,40.863,755464,0
1996-04-23,40.863,40.969,40.657,40.657,645617,0
1996-04-24,40.863,40.863,40.457,40.764,773208,0
1996-04-25,40.657,40.764,40.36,40.764,353346,0
1996-04-26,40.764,41.78,40.555,40.764,550241,0
1996-04-29,40.657,40.764,40.36,40.764,436888,0
1996-04-30,40.657,41.585,40.555,41.377,522114,0
1996-05-01,41.168,42.088,41.168,41.78,548672,0
1996-05-02,41.684,41.684,41.168,41.475,554709,0
1996-05-03,41.475,41.585,40.457,40.457,746410,0
1996-05-06,40.555,40.969,40.36,40.863,389563,0
1996-05-07,40.863,40.863,40.152,40.555,380027,0
1996-05-08,40.36,40.555,39.844,40.457,381957,0
1996-05-09,40.457,40.969,40.043,40.969,412140,0
1996-05-10,41.377,42.603,41.377,42.603,1089255,0
1996-05-13,42.496,43.008,42.197,43.008,622067,0
1996-05-14,43.216,43.522,42.908,42.908,461391,0
1996-05-15,43.314,43.828,42.908,43.008,514027,0
1996-05-16,43.008,43.008,42.298,42.496,481796,0
1996-05-17,42.701,42.701,42.197,42.496,654662,0
1996-05-20,42.701,42.908,42.396,42.701,724320,0
1996-05-21,42.603,42.701,42.088,42.298,631487,0
1996-05-22,42.396,42.908,41.989,42.701,602511,0
1996-05-23,42.908,43.108,42.496,43.108,587908,0
1996-05-24,43.314,43.522,43.216,43.314,408155,0
1996-05-28,43.314,43.522,43.008,43.008,402119,0
1996-05-29,43.108,43.619,43.108,43.314,271015,0
1996-05-30,43.108,43.216,42.603,42.908,461391,0
1996-05-31,42.701,43.522,42.701,43.522,393428,0
1996-06-03,43.828,43.828,42.603,43.008,286712,0
1996-06-04,43.216,43.314,42.496,43.108,411049,0
1996-06-05,43.108,43.314,42.908,43.314,301438,0
1996-06-06,43.008,43.216,42.811,43.108,371455,0
1996-06-07,42.298,43.008,42.197,43.008,384613,0
1996-06-10,42.811,43.216,42.701,43.008,399463,0
1996-06-11,43.008,43.522,42.908,43.108,307595,0
1996-06-12,43.008,43.216,42.603,42.811,219589,0
1996-06-13,42.811,43.216,42.811,42.908,193152,0
1996-06-14,42.811,43.216,42.701,42.701,296366,0
1996-06-17,42.701,42.811,42.496,42.701,260513,0
1996-06-18,42.701,42.701,42.197,42.396,290814,0
1996-06-19,42.197,42.496,41.884,42.197,282606,0
1996-06-20,42.197,42.298,41.684,42.298,342967,0
1996-06-21,42.298,43.314,41.684,43.216,911801,0
1996-06-24,43.216,43.619,42.811,43.008,364817,0
1996-06-25,43.008,43.216,42.396,42.701,305905,0
1996-06-26,42.396,42.396,41.989,41.989,421555,0
1996-06-27,41.78,41.78,41.475,41.585,510283,0
1996-06-28,41.585,42.298,41.377,42.197,644889,0
1996-07-01,41.989,41.989,41.269,41.78,684480,0
1996-07-02,41.684,41.684,40.555,40.555,1310414,0
1996-07-03,40.555,40.657,39.745,40.555,1655434,0
1996-07-05,40.043,40.152,39.944,40.043,343809,0
1996-07-08,40.043,40.555,40.043,40.36,609879,0
1996-07-09,40.36,41.168,40.36,40.969,676393,0
1996-07-10,41.168,41.269,40.457,40.657,617605,0
1996-07-11,40.764,40.764,39.024,39.431,776713,0
1996-07-12,39.431,39.539,38.103,38.715,751846,0
1996-07-15,38.715,38.715,37.391,37.391,774659,0
1996-07-16,37.293,37.391,35.652,36.572,927129,0
1996-07-17,36.978,37.293,36.068,36.778,821256,0
1996-07-18,37.391,38.619,37.184,38.519,804717,0
1996-07-19,38.519,38.619,38.004,38.103,571124,0
1996-07-22,38.004,38.204,37.702,37.702,774901,0
1996-07-23,37.589,37.589,36.472,36.681,603962,0
1996-07-24,35.96,36.572,35.451,36.472,876304,0
1996-07-25,36.472,37.184,36.472,36.572,500986,0
1996-07-26,36.572,37.391,36.472,37.293,354552,0
1996-07-29,37.293,37.293,36.681,36.978,413831,0
1996-07-30,37.589,39.024,37.589,38.519,809426,0
1996-07-31,38.519,39.844,38.412,39.636,1004995,0
1996-08-01,39.844,40.657,39.539,40.555,1009943,0
1996-08-02,40.764,40.863,40.457,40.764,340429,0
1996-08-05,40.764,41.168,40.555,41.168,427589,0
1996-08-06,41.168,42.197,40.969,42.197,437006,0
1996-08-07,42.197,42.811,42.088,42.701,715508,0
1996-08-08,42.496,42.496,41.377,42.298,705125,0
1996-08-09,42.298,42.298,41.585,41.78,344655,0
1996-08-12,41.684,42.396,41.377,42.396,215729,0
1996-08-13,42.298,42.298,41.475,41.585,473586,0
1996-08-14,41.475,41.585,40.969,41.377,802544,0
1996-08-15,41.377,41.585,41.071,41.377,496037,0
1996-08-16,41.475,41.884,41.377,41.78,498575,0
1996-08-19,41.884,41.884,40.863,41.071,648632,0
1996-08-20,40.863,41.585,40.657,41.377,570158,0
1996-08-21,41.269,41.475,41.168,41.475,295400,0
1996-08-22,41.585,42.396,41.475,42.298,592132,0
1996-08-23,42.088,42.088,41.684,41.884,225265,0
1996-08-26,41.884,42.496,41.884,42.088,463805,0
1996-08-27,42.298,42.396,41.989,42.197,513422,0
1996-08-28,42.197,42.496,42.088,42.088,195567,0
1996-08-29,42.088,42.197,41.78,41.78,425779,0
1996-08-30,41.884,42.197,41.168,42.088,363610,0
1996-09-03,42.088,42.603,42.088,42.603,495678,0
1996-09-04,42.496,42.496,42.197,42.496,462841,0
1996-09-05,42.396,42.396,41.78,41.884,208483,0
1996-09-06,41.884,42.088,41.269,41.377,500020,0
1996-09-09,41.377,41.884,41.377,41.78,764522,0
1996-09-10,41.989,41.989,41.269,41.684,591168,0
1996-09-11,41.684,41.989,41.585,41.684,325340,0
1996-09-12,41.78,41.78,41.585,41.684,181324,0
1996-09-13,41.884,42.197,41.78,42.088,280911,0
1996-09-16,42.396,43.314,42.197,43.108,578734,0
1996-09-17,43.314,43.928,43.216,43.828,810514,0
1996-09-18,43.928,43.928,43.422,43.723,473825,0
1996-09-19,43.522,43.522,42.908,43.008,353106,0
1996-09-20,43.108,43.108,42.811,43.108,1050987,0
1996-09-23,43.108,43.619,43.108,43.314,314235,0
1996-09-24,43.314,44.334,43.314,44.235,504249,0
1996-09-25,44.541,44.947,44.334,44.441,467187,0
1996-09-26,44.441,44.441,44.037,44.235,430126,0
1996-09-27,44.441,44.541,44.136,44.235,230696,0
1996-09-30,44.235,45.876,44.235,45.46,510043,0
1996-10-01,45.361,45.666,44.746,45.263,486504,0
1996-10-02,45.361,45.361,44.847,45.054,498215,0
1996-10-03,44.541,44.65,43.216,43.314,618689,0
1996-10-04,41.071,42.908,39.745,40.043,5909481,0
1996-10-07,39.844,39.844,37.494,37.797,5087017,0
1996-10-08,38.004,38.312,37.494,37.702,4066814,0
1996-10-09,37.589,38.004,37.391,37.494,1917156,0
1996-10-10,37.391,38.412,37.391,37.702,2069379,0
1996-10-11,37.797,38.925,37.797,38.715,2212796,0
1996-10-14,38.412,39.132,38.412,38.818,1090585,0
1996-10-15,39.132,39.132,38.312,39.132,1176414,0
1996-10-16,39.231,40.152,38.925,40.152,2053807,0
1996-10-17,40.249,40.863,39.944,40.249,1960009,0
1996-10-18,40.457,40.863,40.152,40.863,982538,0
1996-10-21,40.657,40.657,39.745,40.249,551570,0
1996-10-22,40.249,40.657,39.944,40.657,805080,0
1996-10-23,40.555,40.555,39.844,40.043,1411098,0
1996-10-24,40.043,40.043,39.539,39.636,819808,0
1996-10-25,39.539,40.249,39.539,39.844,1028535,0
1996-10-28,40.043,40.152,39.132,39.231,530080,0
1996-10-29,39.431,39.539,39.231,39.431,546982,0
1996-10-30,39.636,40.457,39.539,40.36,542997,0
1996-10-31,40.249,40.555,39.944,40.249,566417,0
1996-11-01,40.249,40.36,39.636,40.043,816546,0
1996-11-04,40.249,40.249,39.893,40.043,871597,0
1996-11-05,39.844,40.152,39.844,40.043,1040485,0
1996-11-06,40.152,40.657,40.152,40.657,934975,0
1996-11-07,40.555,41.168,40.457,40.457,787336,0
1996-11-08,40.457,41.585,40.249,41.585,603600,0
1996-11-11,41.475,41.585,40.863,40.969,476841,0
1996-11-12,40.863,40.969,40.457,40.764,504614,0
1996-11-13,40.969,41.377,40.764,41.071,288039,0
1996-11-14,40.764,41.071,40.657,40.969,908785,0
1996-11-15,40.764,42.088,40.555,41.884,1053643,0
1996-11-18,41.989,42.088,41.585,41.78,476120,0
1996-11-19,41.684,41.684,40.764,40.764,721663,0
1996-11-20,41.585,43.216,41.475,42.811,1424859,0
1996-11-21,42.603,42.603,41.884,41.989,487951,0
1996-11-22,41.989,42.396,41.884,42.088,602273,0
1996-11-25,42.298,42.908,42.088,42.496,473463,0
1996-11-26,42.603,43.216,42.197,42.811,507629,0
1996-11-27,42.811,42.908,42.298,42.298,219349,0
1996-11-29,42.298,42.298,41.585,41.78,400787,0
1996-12-02,41.78,42.197,41.78,42.088,278380,0
1996-12-03,42.396,42.603,41.475,41.684,544567,0
1996-12-04,41.475,41.475,40.764,40.764,1244141,0
1996-12-05,40.555,40.863,40.249,40.457,1122936,0
1996-12-06,39.944,40.657,39.636,40.457,965399,0
1996-12-09,40.36,40.657,40.152,40.555,334752,0
1996-12-10,40.657,40.764,39.636,39.944,597200,0
1996-12-11,39.539,39.636,38.004,38.715,1074044,0
1996-12-12,38.818,39.231,37.589,37.797,1596278,0
1996-12-13,38.004,38.715,37.702,38.312,1232674,0
1996-12-16,38.715,39.33,38.412,38.519,2249375,0
1996-12-17,38.519,39.33,38.519,39.231,1174968,0
1996-12-18,39.539,39.844,38.818,39.231,1162655,0
1996-12-19,39.431,39.745,38.619,39.636,1080442,0
1996-12-20,40.249,40.657,39.636,40.555,1458056,0
1996-12-23,40.36,40.657,38.818,39.431,606857,0
1996-12-24,39.539,39.636,38.818,39.132,244093,0
1996-12-26,39.231,39.636,39.024,39.231,514990,0
1996-12-27,39.231,39.431,38.925,39.132,286104,0
1996-12-30,39.431,39.844,39.132,39.33,414549,0
1996-12-31,39.431,40.457,38.925,39.33,447630,0
1997-01-02,39.33,39.431,38.715,39.231,1245348,0
1997-01-03,39.636,40.863,39.539,40.657,872442,0
1997-01-06,41.684,41.884,40.657,40.863,1352306,0
1997-01-07,40.764,40.863,40.043,40.555,905157,0
1997-01-08,40.764,40.764,39.636,39.844,917471,0
1997-01-09,39.844,39.844,38.204,38.818,1537852,0
1997-01-10,38.412,38.715,38.103,38.619,1282891,0
1997-01-13,38.619,38.715,38.103,38.619,668304,0
1997-01-14,38.715,38.715,38.204,38.412,918435,0
1997-01-15,38.412,38.925,38.204,38.412,606012,0
1997-01-16,38.519,39.844,38.519,39.431,948255,0
1997-01-17,39.132,40.043,39.132,39.844,3034779,0
1997-01-20,39.745,39.844,39.132,39.231,1897236,0
1997-01-21,39.024,39.132,38.715,38.925,1138509,0
1997-01-22,38.818,38.818,38.312,38.519,1455400,0
1997-01-23,38.312,38.412,37.494,37.589,1877558,0
1997-01-24,37.494,38.004,36.978,37.085,1776515,0
1997-01-27,36.978,37.494,36.978,37.293,827173,0
1997-01-28,37.589,37.702,36.266,36.572,852523,0
1997-01-29,36.572,37.085,36.572,36.978,930269,0
1997-01-30,36.879,37.085,36.681,36.778,787457,0
1997-01-31,36.879,37.702,36.681,37.494,1236295,0
1997-02-03,37.589,37.589,36.778,37.085,1173636,0
1997-02-04,36.879,36.978,36.681,36.879,1131144,0
1997-02-05,36.978,37.494,36.572,36.681,607343,0
1997-02-06,36.266,36.266,35.348,36.266,1572015,0
1997-02-07,37.085,37.293,36.572,36.879,984113,0
1997-02-10,37.184,37.797,37.184,37.589,638368,0
1997-02-11,37.702,37.702,36.572,36.879,729390,0
1997-02-12,36.879,37.391,36.778,37.391,842989,0
1997-02-13,37.494,38.103,37.391,37.905,656473,0
1997-02-14,38.004,38.412,37.702,38.004,781419,0
1997-02-18,38.312,38.715,38.312,38.715,795660,0
1997-02-19,38.519,39.132,38.004,38.312,761502,0
1997-02-20,38.103,39.024,37.905,38.925,603962,0
1997-02-21,38.925,38.925,38.412,38.519,742789,0
1997-02-24,38.312,38.715,38.312,38.715,626656,0
1997-02-25,38.619,38.818,38.204,38.619,341396,0
1997-02-26,38.715,38.925,38.103,38.312,784920,0
1997-02-27,38.204,39.132,38.204,38.412,435194,0
1997-02-28,38.204,38.818,38.204,38.519,607222,0
1997-03-03,38.312,39.132,38.204,39.132,503401,0
1997-03-04,38.925,38.925,38.412,38.412,494227,0
1997-03-05,38.312,38.715,37.589,38.619,870272,0
1997-03-06,38.715,38.715,38.312,38.412,624001,0
1997-03-07,38.412,39.231,38.412,39.231,545173,0
1997-03-10,39.132,39.33,38.519,39.33,767177,0
1997-03-11,39.132,39.636,38.818,39.636,625693,0
1997-03-12,39.431,39.539,37.905,38.715,752088,0
1997-03-13,38.412,38.519,37.589,38.103,576197,0
1997-03-14,38.004,38.925,37.797,38.412,572454,0
1997-03-17,38.312,39.844,38.103,39.745,820895,0
1997-03-18,39.539,39.844,38.312,38.312,545291,0
1997-03-19,38.204,38.818,37.905,38.715,655993,0
1997-03-20,38.619,38.619,37.797,38.519,850711,0
1997-03-21,38.925,38.925,37.797,38.004,978073,0
1997-03-24,38.312,39.33,38.204,39.231,735425,0
1997-03-25,39.132,39.132,37.702,37.797,646091,0
1997-03-26,37.797,38.412,37.589,38.204,606857,0
1997-03-27,38.312,38.312,36.978,36.978,593463,0
1997-03-31,36.681,37.391,36.572,36.879,738439,0
1997-04-01,36.778,36.879,35.451,36.166,1253437,0
1997-04-02,36.068,37.391,35.752,37.293,959484,0
1997-04-03,36.978,37.391,35.556,35.66,1101208,0
1997-04-04,35.348,36.681,35.348,36.366,844678,0
1997-04-07,36.681,37.293,36.472,37.085,577768,0
1997-04-08,37.184,37.184,36.166,36.274,487951,0
1997-04-09,36.572,36.572,35.66,36.068,699089,0
1997-04-10,36.068,37.293,36.068,36.681,830310,0
1997-04-11,36.472,36.472,35.348,35.451,497004,0
1997-04-14,35.139,35.348,34.525,35.248,832725,0
1997-04-15,35.752,36.274,35.348,36.068,536843,0
1997-04-16,35.96,36.572,35.96,36.366,463805,0
1997-04-17,36.366,36.366,35.556,35.752,500384,0
1997-04-18,35.752,36.472,35.451,36.274,546259,0
1997-04-21,36.274,36.681,35.752,36.274,509802,0
1997-04-22,36.274,36.274,35.248,35.556,606371,0
1997-04-23,35.752,36.166,35.66,35.96,714541,0
1997-04-24,35.859,35.859,34.732,34.941,753052,0
1997-04-25,34.732,35.248,34.732,35.139,464532,0
1997-04-28,34.636,35.248,34.12,35.046,598167,0
1997-04-29,35.348,35.451,35.046,35.348,559416,0
1997-04-30,35.556,36.068,35.451,35.752,855423,0
1997-05-01,35.859,37.085,35.752,36.978,1023098,0
1997-05-02,37.293,37.905,37.184,37.589,777922,0
1997-05-05,37.589,38.818,37.494,38.519,1152272,0
1997-05-06,38.619,38.715,37.905,38.412,685447,0
1997-05-07,38.412,38.619,37.905,37.905,729390,0
1997-05-08,38.103,38.715,38.004,38.519,620983,0
1997-05-09,38.818,38.818,37.797,38.004,533944,0
1997-05-12,38.103,38.818,37.589,38.715,675429,0
1997-05-13,38.818,38.818,38.204,38.412,668304,0
1997-05-14,38.715,38.715,38.312,38.412,354191,0
1997-05-15,38.004,38.412,37.797,38.312,396323,0
1997-05-16,38.312,38.519,37.797,37.905,500020,0
1997-05-19,38.004,38.004,37.494,37.589,387993,0
1997-05-20,37.797,38.818,37.642,38.519,719249,0
1997-05-21,38.519,38.715,38.312,38.519,652250,0
1997-05-22,38.519,38.519,38.103,38.204,382683,0
1997-05-23,38.312,38.818,38.204,38.818,293107,0
1997-05-27,38.818,39.024,38.412,38.818,510043,0
1997-05-28,38.818,38.925,38.412,38.619,293347,0
1997-05-29,38.715,38.818,38.312,38.715,355399,0
1997-05-30,38.715,39.132,38.412,39.024,387270,0
1997-06-02,39.132,39.132,38.715,38.715,270292,0
1997-06-03,38.519,39.539,38.312,39.231,569436,0
1997-06-04,39.024,39.539,38.818,39.431,408519,0
1997-06-05,39.33,40.043,39.33,39.944,451374,0
1997-06-06,39.944,40.863,39.944,40.764,668064,0
1997-06-09,40.863,41.475,40.555,41.269,765121,0
1997-06-10,41.585,42.496,41.269,42.396,960811,0
1997-06-11,42.396,42.701,42.298,42.603,647182,0
1997-06-12,42.811,42.908,41.989,42.496,778398,0
1997-06-13,42.811,43.522,42.603,43.314,522838,0
1997-06-16,43.314,43.619,42.811,43.008,608550,0
1997-06-17,42.701,43.216,42.298,43.108,524164,0
1997-06-18,42.811,43.008,42.603,43.008,294677,0
1997-06-19,43.108,43.216,42.701,43.216,382683,0
1997-06-20,43.216,44.037,43.108,43.928,990626,0
1997-06-23,43.522,43.723,42.908,43.108,676393,0
1997-06-24,43.108,43.266,42.347,42.958,579815,0
1997-06-25,43.266,43.422,42.396,42.545,945962,0
1997-06-26,42.545,42.545,41.684,42.088,591168,0
1997-06-27,42.088,42.347,41.526,41.989,409123,0
1997-06-30,42.197,42.197,41.475,41.684,728426,0
1997-07-01,41.684,42.958,41.526,42.958,644524,0
1997-07-02,42.958,43.314,42.245,43.314,484932,0
1997-07-03,43.67,44.283,43.67,43.928,413831,0
1997-07-07,44.334,44.334,43.216,43.522,621343,0
1997-07-08,43.314,44.136,43.157,44.136,689431,0
1997-07-09,44.136,44.441,43.008,43.314,689672,0
1997-07-10,43.008,44.037,43.008,44.037,668064,0
1997-07-11,44.037,44.334,43.879,44.283,358057,0
1997-07-14,44.493,45.054,44.493,44.847,455476,0
1997-07-15,44.59,44.65,44.136,44.283,770917,0
1997-07-16,45.153,45.768,44.947,45.61,559898,0
1997-07-17,45.61,45.61,44.136,44.493,511130,0
1997-07-18,44.947,45.203,44.235,44.65,816309,0
1997-07-21,44.334,44.798,44.136,44.59,474791,0
1997-07-22,44.59,45.509,44.59,45.263,568107,0
1997-07-23,45.263,45.509,44.898,45.054,448956,0
1997-07-24,45.054,45.768,44.847,45.61,459098,0
1997-07-25,45.46,45.509,44.698,44.898,760172,0
1997-07-28,44.898,46.222,44.898,45.876,410811,0
1997-07-29,45.666,45.719,45.153,45.46,425900,0
1997-07-30,45.719,46.075,45.46,45.973,596475,0
1997-07-31,45.876,45.973,45.361,45.666,483968,0
1997-08-01,45.61,46.024,44.65,45.104,677119,0
1997-08-04,45.104,45.719,44.746,45.56,380267,0
1997-08-05,45.46,45.768,45.311,45.56,414795,0
1997-08-06,46.686,47.101,46.378,46.637,871235,0
1997-08-07,46.836,47.714,46.637,47.101,1038916,0
1997-08-08,46.896,46.896,46.489,46.588,727339,0
1997-08-11,46.429,47.15,46.429,46.896,864113,0
1997-08-12,46.686,46.944,46.173,46.173,895260,0
1997-08-13,46.075,46.539,45.719,46.123,738327,0
1997-08-14,46.123,46.123,45.411,45.816,846369,0
1997-08-15,45.56,45.973,45.311,45.768,677598,0
1997-08-18,45.054,45.311,44.798,45.054,667581,0
1997-08-19,45.311,45.876,45.263,45.876,642230,0
1997-08-20,45.876,46.686,45.509,46.686,627746,0
1997-08-21,46.738,46.787,45.768,45.768,427104,0
1997-08-22,45.509,45.666,45.104,45.666,493504,0
1997-08-25,45.973,46.686,45.876,46.173,487224,0
1997-08-26,46.123,46.429,45.46,45.973,641506,0
1997-08-27,45.666,45.816,45.153,45.61,487467,0
1997-08-28,45.411,45.61,45.054,45.361,354796,0
1997-08-29,45.153,45.509,44.541,44.947,314595,0
1997-09-02,44.998,46.539,44.998,46.539,364091,0
1997-09-03,46.489,46.992,45.925,46.588,579815,0
1997-09-04,46.896,46.896,46.332,46.637,713576,0
1997-09-05,46.637,46.992,46.28,46.836,622795,0
1997-09-08,47.15,47.655,47.044,47.45,413225,0
1997-09-09,47.398,48.376,47.25,48.12,1012479,0
1997-09-10,47.961,48.063,47.349,47.714,892240,0
1997-09-11,47.714,48.524,47.606,47.714,1215528,0
1997-09-12,47.714,47.914,47.2,47.864,447388,0
1997-09-15,47.812,47.914,47.3,47.398,571487,0
1997-09-16,47.655,48.575,47.606,48.575,945354,0
1997-09-17,48.475,49.345,48.475,48.881,636800,0
1997-09-18,48.881,49.345,48.833,48.939,575110,0
1997-09-19,48.939,49.493,48.782,49.493,531411,0
1997-09-22,49.493,49.493,48.676,49.089,476478,0
1997-09-23,49.089,49.137,48.524,49.041,420589,0
1997-09-24,48.881,48.939,48.326,48.326,458133,0
1997-09-25,48.22,48.575,47.655,48.12,449682,0
1997-09-26,47.763,48.524,47.763,48.475,467549,0
1997-09-29,48.326,48.376,47.914,48.12,256288,0
1997-09-30,48.011,48.376,47.864,48.326,482880,0
1997-10-01,48.326,48.732,48.12,48.676,643798,0
1997-10-02,48.426,49.238,48.22,49.238,336084,0
1997-10-03,49.238,49.443,48.22,48.988,893087,0
1997-10-06,49.041,49.189,48.676,48.782,761623,0
1997-10-07,48.426,48.426,46.28,46.588,1726536,0
1997-10-08,46.588,47.655,46.173,47.101,1434996,0
1997-10-09,47.101,48.12,46.787,47.655,562915,0
1997-10-10,47.555,47.555,47.101,47.3,366263,0
1997-10-13,47.509,47.812,47.15,47.606,392703,0
1997-10-14,47.655,47.655,46.173,46.588,766328,0
1997-10-15,46.588,46.588,46.222,46.539,484206,0
1997-10-16,46.836,47.101,45.56,45.719,625330,0
1997-10-17,45.311,45.876,44.136,44.898,692691,0
1997-10-20,44.947,44.947,44.186,44.235,661907,0
1997-10-21,44.334,46.429,44.283,46.378,1318143,0
1997-10-22,48.011,48.326,46.738,46.992,1163863,0
1997-10-23,46.489,46.787,46.173,46.28,800737,0
1997-10-24,46.588,46.588,45.153,45.361,1123300,0
1997-10-27,44.947,45.509,43.928,44.086,1294480,0
1997-10-28,43.422,45.509,42.496,45.46,1014770,0
1997-10-29,45.153,45.263,44.746,45.153,1197543,0
1997-10-30,44.998,45.311,44.441,44.441,1200077,0
1997-10-31,44.235,44.698,43.828,44.334,672412,0
1997-11-03,44.136,44.334,43.573,43.67,949101,0
1997-11-04,43.057,43.108,42.298,42.603,1535197,0
1997-11-05,42.603,42.861,41.526,41.933,1296410,0
1997-11-06,41.78,42.908,41.585,42.752,1167361,0
1997-11-07,42.496,42.652,40.969,41.684,1235811,0
1997-11-10,41.526,41.832,41.318,41.475,835623,0
1997-11-11,41.585,41.884,41.318,41.585,954652,0
1997-11-12,41.377,41.884,41.176,41.221,533579,0
1997-11-13,41.221,41.475,40.249,40.706,521752,0
1997-11-14,40.706,41.071,40.201,40.863,728061,0
1997-11-17,40.863,41.78,40.562,41.427,1099998,0
1997-11-18,41.221,41.475,40.562,40.863,489276,0
1997-11-19,40.509,41.176,40.406,40.657,511370,0
1997-11-20,40.657,41.071,40.657,40.969,627746,0
1997-11-21,40.913,41.632,40.657,41.632,1150100,0
1997-11-24,41.427,42.701,41.427,42.347,935941,0
1997-11-25,42.545,43.522,42.396,43.364,753777,0
1997-11-26,43.266,45.054,43.266,44.947,1027084,0
1997-11-28,44.998,45.973,44.59,45.719,424092,0
1997-12-01,45.719,45.768,45.311,45.719,615429,0
1997-12-02,45.509,46.123,44.798,44.898,907090,0
1997-12-03,44.947,45.263,44.136,45.054,574023,0
1997-12-04,45.104,45.153,44.65,44.698,531411,0
1997-12-05,44.541,45.816,44.334,45.203,671084,0
1997-12-08,45.361,45.768,44.947,45.104,569436,0
1997-12-09,45.153,45.925,44.947,45.719,508711,0
1997-12-10,45.509,45.61,44.65,44.698,774540,0
1997-12-11,44.493,44.541,43.522,44.037,574386,0
1997-12-12,44.441,44.947,44.235,44.541,966000,0
1997-12-15,44.541,44.847,44.037,44.136,881858,0
1997-12-16,44.136,45.263,44.136,44.847,1546544,0
1997-12-17,44.847,46.075,44.235,45.973,1929226,0
1997-12-18,46.787,47.2,45.46,45.768,6049397,0
1997-12-19,45.768,45.768,43.266,43.977,3718416,0
1997-12-22,43.977,44.037,41.989,41.989,1683680,0
1997-12-23,41.989,42.04,40.657,40.706,2379149,0
1997-12-24,40.406,41.377,40.249,40.969,502074,0
1997-12-26,41.121,41.318,40.863,40.863,259789,0
1997-12-29,41.884,41.884,40.562,40.706,2347399,0
1997-12-30,40.863,40.969,40.249,40.406,1523848,0
1997-12-31,40.3,41.318,40.249,41.269,918075,0
1998-01-02,41.318,42.701,40.969,42.701,536479,0
1998-01-05,42.861,42.861,41.526,42.04,631726,0
1998-01-06,41.832,41.832,40.913,40.913,450288,0
1998-01-07,40.706,40.812,39.687,39.745,594304,0
1998-01-08,39.588,40.406,39.339,40.043,742789,0
1998-01-09,39.793,40.043,38.112,38.204,598892,0
1998-01-12,37.589,39.179,37.391,39.073,763799,0
1998-01-13,39.687,39.953,39.431,39.893,666372,0
1998-01-14,40.152,40.509,39.539,40.406,426864,0
1998-01-15,40.201,41.632,40.201,41.221,637400,0
1998-01-16,41.377,41.427,40.812,41.377,756432,0
1998-01-20,40.863,42.14,40.657,42.088,839005,0
1998-01-21,41.933,42.496,41.585,42.496,781419,0
1998-01-22,42.197,42.603,41.269,41.585,863751,0
1998-01-23,41.019,41.269,40.706,40.863,831639,0
1998-01-26,41.269,42.545,40.969,42.496,960087,0
1998-01-27,42.496,43.67,42.403,43.364,881257,0
1998-01-28,43.157,43.422,43.057,43.266,861217,0
1998-01-29,43.157,43.628,43.157,43.471,799529,0
1998-01-30,43.266,43.364,42.603,42.603,330047,0
1998-02-02,43.017,44.235,43.017,43.977,728304,0
1998-02-03,43.977,44.541,43.314,44.541,959722,0
1998-02-04,44.493,44.746,43.828,44.698,751123,0
1998-02-05,44.65,44.65,43.977,44.383,697760,0
1998-02-06,44.493,44.746,44.334,44.541,501347,0
1998-02-09,44.847,44.847,44.086,44.136,403084,0
1998-02-10,44.136,44.698,44.136,44.59,509436,0
1998-02-11,44.65,44.65,44.086,44.441,725285,0
1998-02-12,44.334,44.898,44.136,44.746,1039880,0
1998-02-13,44.541,44.59,44.136,44.334,533944,0
1998-02-17,44.383,44.383,43.928,44.235,452698,0
1998-02-18,44.086,44.698,43.928,44.334,613980,0
1998-02-19,44.334,44.59,44.037,44.283,373147,0
1998-02-20,44.541,45.411,44.334,45.311,809184,0
1998-02-23,45.153,45.46,44.947,45.411,647904,0
1998-02-24,45.411,45.411,44.541,44.898,763193,0
1998-02-25,45.054,46.896,44.898,46.896,962018,0
1998-02-26,46.588,47.714,46.588,47.349,1051352,0
1998-02-27,47.398,48.22,47.25,48.063,750394,0
1998-03-02,47.763,48.22,47.45,48.011,908658,0
1998-03-03,47.606,48.524,47.555,48.326,685447,0
1998-03-04,48.22,48.625,47.961,48.524,508711,0
1998-03-05,48.22,48.575,47.714,48.22,605531,0
1998-03-06,48.22,49.137,48.168,49.041,1240157,0
1998-03-09,48.676,49.041,48.625,48.988,608186,0
1998-03-10,48.732,49.238,48.732,49.041,355038,0
1998-03-11,48.833,49.189,48.676,49.089,249408,0
1998-03-12,48.833,49.189,48.833,49.089,621706,0
1998-03-13,48.524,48.988,48.376,48.988,549275,0
1998-03-16,48.376,48.881,48.27,48.732,575351,0
1998-03-17,48.625,49.041,48.475,49.041,1137182,0
1998-03-18,48.676,49.288,48.625,49.089,457769,0
1998-03-19,48.988,49.345,48.939,49.345,863150,0
1998-03-20,49.603,49.603,48.881,49.603,720577,0
1998-03-23,49.395,49.493,48.939,49.345,424209,0
1998-03-24,49.137,49.345,48.833,49.189,616758,0
1998-03-25,49.041,49.345,48.988,49.288,814861,0
1998-03-26,49.238,49.443,48.988,49.345,1052677,0
1998-03-27,49.443,49.443,49.041,49.238,991351,0
1998-03-30,49.137,49.189,48.168,48.426,979881,0
1998-03-31,48.12,48.376,47.606,47.714,1236657,0
1998-04-01,47.655,47.655,47.044,47.2,633175,0
1998-04-02,47.2,47.349,46.992,46.992,664562,0
1998-04-03,47.25,48.063,47.044,47.25,1058353,0
1998-04-06,47.714,47.714,47.101,47.25,507266,0
1998-04-07,47.25,47.25,46.489,46.836,944031,0
1998-04-08,46.695,46.695,46.024,46.539,1332025,0
1998-04-09,46.588,47.714,46.429,47.714,545173,0
1998-04-13,47.509,47.864,47.3,47.812,704764,0
1998-04-14,47.812,48.011,47.45,47.864,615672,0
1998-04-15,47.914,47.914,47.349,47.45,861460,0
1998-04-16,47.45,48.011,47.349,47.914,621952,0
1998-04-17,47.914,48.011,47.398,48.011,904310,0
1998-04-20,47.812,48.376,47.763,47.914,502920,0
1998-04-21,47.655,47.763,47.509,47.763,775628,0
1998-04-22,47.555,47.555,46.637,46.738,446906,0
1998-04-23,46.738,46.787,45.925,45.973,416237,0
1998-04-24,46.024,46.123,45.153,45.361,729269,0
1998-04-27,45.263,45.311,44.186,44.441,851074,0
1998-04-28,44.65,44.65,43.77,44.136,749428,0
1998-04-29,44.243,45.361,44.136,45.054,829344,0
1998-04-30,45.263,46.539,45.203,46.332,652610,0
1998-05-01,46.588,46.637,45.973,46.637,465859,0
1998-05-04,46.637,46.695,45.973,46.489,910830,0
1998-05-05,46.378,46.588,45.973,46.332,521149,0
1998-05-06,46.024,46.378,45.719,45.973,714303,0
1998-05-07,45.876,45.876,45.467,45.666,566658,0
1998-05-08,45.816,46.222,45.666,46.123,323528,0
1998-05-11,46.123,46.588,46.123,46.378,500020,0
1998-05-12,46.429,46.637,46.28,46.637,371455,0
1998-05-13,46.588,46.588,46.332,46.539,247113,0
1998-05-14,46.539,46.539,46.173,46.173,627746,0
1998-05-15,46.332,46.378,45.666,45.925,1041209,0
1998-05-18,45.925,46.896,45.876,46.695,634143,0
1998-05-19,46.637,46.896,46.588,46.738,411049,0
1998-05-20,46.738,46.787,46.28,46.695,1187163,0
1998-05-21,46.695,46.738,46.173,46.637,893568,0
1998-05-22,46.695,46.695,46.332,46.429,588270,0
1998-05-26,46.429,46.429,45.816,45.876,868576,0
1998-05-27,45.666,45.719,45.153,45.56,875459,0
1998-05-28,45.509,45.56,44.998,45.361,1101325,0
1998-05-29,45.203,45.203,44.383,44.698,1052558,0
1998-06-01,44.746,44.746,43.628,43.928,798683,0
1998-06-02,43.928,44.037,42.861,43.157,1550163,0
1998-06-03,43.471,43.628,42.701,42.908,825001,0
1998-06-04,43.108,43.216,42.603,42.861,644524,0
1998-06-05,42.861,43.828,42.861,43.77,799529,0
1998-06-08,43.977,44.947,43.928,44.798,560625,0
1998-06-09,44.698,45.61,44.698,45.467,678810,0
1998-06-10,45.311,45.311,44.856,45.054,486622,0
1998-06-11,45.054,45.263,44.541,44.798,523078,0
1998-06-12,44.798,45.054,44.334,44.65,394754,0
1998-06-15,44.698,44.746,43.108,43.157,748825,0
1998-06-16,43.266,43.266,42.04,42.496,943308,0
1998-06-17,44.136,44.998,44.037,44.283,1675232,0
1998-06-18,44.746,45.56,44.65,45.56,2454598,0
1998-06-19,45.411,46.836,45.361,46.28,1460954,0
1998-06-22,46.222,46.588,46.173,46.378,714303,0
1998-06-23,46.28,46.489,45.925,46.024,1148894,0
1998-06-24,45.925,45.925,45.467,45.56,862786,0
1998-06-25,45.467,45.467,44.798,44.898,831397,0
1998-06-26,45.104,46.539,45.104,46.489,486258,0
1998-06-29,46.429,46.539,46.075,46.539,829708,0
1998-06-30,46.28,48.426,46.222,48.326,1772893,0
1998-07-01,48.22,48.22,47.2,47.555,990144,0
1998-07-02,47.45,47.509,46.992,47.044,426864,0
1998-07-06,46.836,47.349,46.637,47.308,367595,0
1998-07-07,47.2,48.732,47.101,48.625,508350,0
1998-07-08,48.575,48.676,48.22,48.326,486258,0
1998-07-09,48.326,48.326,47.923,48.168,417091,0
1998-07-10,48.426,48.426,47.655,47.763,315926,0
1998-07-13,47.655,48.168,47.45,47.961,346343,0
1998-07-14,47.864,48.575,47.864,48.575,387392,0
1998-07-15,48.426,48.575,48.27,48.426,306506,0
1998-07-16,48.376,48.625,48.22,48.625,667581,0
1998-07-17,48.625,49.189,48.575,49.041,468878,0
1998-07-20,48.939,49.493,48.833,48.939,614587,0
1998-07-21,48.833,48.833,47.308,47.555,456076,0
1998-07-22,47.763,48.625,47.714,48.27,488916,0
1998-07-23,48.326,49.65,47.714,48.063,1079476,0
1998-07-24,48.063,48.12,46.378,47.101,810152,0
1998-07-27,46.896,46.944,46.082,46.695,617725,0
1998-07-28,46.588,46.588,45.263,45.56,872925,0
1998-07-29,45.509,45.768,44.856,45.054,862061,0
1998-07-30,45.104,45.311,44.798,45.203,1001975,0
1998-07-31,45.311,45.816,44.998,45.203,696189,0
1998-08-03,45.104,45.361,44.65,44.998,1191023,0
1998-08-04,44.998,44.998,44.493,44.65,1064388,0
1998-08-05,44.541,44.898,44.441,44.746,772244,0
1998-08-06,44.798,44.998,44.541,44.898,490242,0
1998-08-07,44.698,45.153,44.541,44.947,797720,0
1998-08-10,44.798,44.798,43.364,43.364,895260,0
1998-08-11,43.108,43.108,41.684,41.884,538772,0
1998-08-12,41.832,42.811,41.789,42.701,498215,0
1998-08-13,42.701,42.958,42.347,42.958,421192,0
1998-08-14,42.861,43.314,42.371,42.811,606617,0
1998-08-17,42.496,43.216,41.933,42.701,495315,0
1998-08-18,42.298,42.811,42.04,42.545,577768,0
1998-08-19,42.445,42.908,41.933,42.496,842022,0
1998-08-20,42.298,42.445,41.318,41.789,1006686,0
1998-08-21,41.632,41.684,38.112,39.431,1491250,0
1998-08-24,39.431,40.657,39.339,40.562,796148,0
1998-08-25,40.3,41.221,40.152,40.562,666977,0
1998-08-26,40.043,40.562,39.479,40.509,834657,0
1998-08-27,40.043,40.043,38.362,38.519,1303415,0
1998-08-28,38.519,38.767,38.004,38.461,969502,0
1998-08-31,38.818,38.866,37.293,37.293,1310414,0
1998-09-01,37.085,37.234,35.96,36.472,1877436,0
1998-09-02,36.414,36.414,35.556,35.556,544326,0
1998-09-03,35.139,35.556,33.349,33.765,1474112,0
1998-09-04,33.765,34.12,33.259,33.765,946324,0
1998-09-08,34.17,34.575,33.407,34.277,1105914,0
1998-09-09,34.328,36.572,33.873,36.524,1345664,0
1998-09-10,36.366,37.747,36.274,36.929,1308844,0
1998-09-11,36.778,37.502,36.366,36.978,1139110,0
1998-09-14,36.978,37.344,36.73,37.344,1191143,0
1998-09-15,37.344,38.004,37.234,37.849,537444,0
1998-09-16,38.055,39.073,37.702,39.073,391011,0
1998-09-17,38.925,38.925,37.548,38.055,653216,0
1998-09-18,38.155,38.155,37.184,37.702,694140,0
1998-09-21,36.978,37.391,36.068,37.293,633056,0
1998-09-22,37.184,37.234,36.166,37.136,533579,0
1998-09-23,37.702,42.088,37.702,41.832,1113038,0
1998-09-24,41.632,41.684,40.249,40.562,2263740,0
1998-09-25,40.457,41.789,39.953,41.377,1161688,0
1998-09-28,41.585,42.701,41.269,41.989,966724,0
1998-09-29,42.701,44.086,42.347,43.977,1062337,0
1998-09-30,43.67,44.136,43.266,44.086,1566944,0
1998-10-01,43.471,44.086,42.752,43.216,1271665,0
1998-10-02,43.216,46.173,43.216,46.123,1720865,0
1998-10-05,45.054,45.467,42.908,44.541,2538739,0
1998-10-06,45.263,46.082,45.263,45.973,1852813,0
1998-10-07,47.555,48.732,46.738,47.398,3145356,0
1998-10-08,46.992,47.101,45.054,46.588,2898246,0
1998-10-09,46.082,46.332,44.541,45.054,2098597,0
1998-10-12,45.054,45.768,45.054,45.311,1068973,0
1998-10-13,45.311,46.123,44.947,45.467,1044832,0
1998-10-14,45.467,46.28,45.203,45.203,1329608,0
1998-10-15,45.203,47.101,45.153,46.238,1491250,0
1998-10-16,46.944,47.349,46.332,46.588,1015981,0
1998-10-19,46.588,46.738,46.082,46.28,567988,0
1998-10-20,45.876,46.378,45.876,46.082,654662,0
1998-10-21,45.973,46.082,45.104,45.666,556277,0
1998-10-22,45.56,46.173,45.467,46.082,619656,0
1998-10-23,45.925,46.539,45.768,46.082,493985,0
1998-10-26,45.876,46.489,45.56,46.222,543966,0
1998-10-27,46.332,46.429,45.509,45.973,658167,0
1998-10-28,46.082,47.308,45.719,45.768,895741,0
1998-10-29,45.768,46.123,45.361,45.876,938597,0
1998-10-30,45.925,47.655,45.816,47.655,1170986,0
1998-11-02,47.45,47.606,46.992,47.25,820654,0
1998-11-03,47.349,47.714,46.944,46.992,902381,0
1998-11-04,46.896,47.349,46.173,46.173,1669316,0
1998-11-05,46.173,47.509,46.173,47.2,1062940,0
1998-11-06,47.101,48.168,47.044,48.168,489276,0
1998-11-09,48.168,48.881,48.011,48.881,910711,0
1998-11-10,48.676,48.782,47.349,47.398,837918,0
1998-11-11,47.398,47.398,46.332,46.738,701142,0
1998-11-12,46.588,46.992,46.539,46.588,899119,0
1998-11-13,46.787,47.714,46.787,47.398,860127,0
1998-11-16,46.787,47.044,45.925,45.973,532495,0
1998-11-17,45.973,47.398,45.973,47.101,632453,0
1998-11-18,46.992,47.308,46.637,46.738,475515,0
1998-11-19,46.896,47.961,46.738,47.606,788663,0
1998-11-20,48.011,48.732,47.923,48.376,941615,0
1998-11-23,48.475,48.732,48.22,48.376,690518,0
1998-11-24,48.27,48.532,47.812,47.864,1388883,0
1998-11-25,47.923,47.923,46.992,47.101,761502,0
1998-11-27,47.2,47.555,46.836,47.044,179148,0
1998-11-30,46.944,47.044,45.203,45.263,875459,0
1998-12-01,45.311,46.222,45.153,46.082,621100,0
1998-12-02,45.876,45.973,43.723,45.054,979520,0
1998-12-03,44.998,45.768,44.65,44.698,1052197,0
1998-12-04,44.746,45.719,44.59,45.203,665289,0
1998-12-07,44.947,45.666,44.898,45.153,371817,0
1998-12-08,44.947,45.925,44.947,45.876,607944,0
1998-12-09,45.768,45.876,45.311,45.56,356730,0
1998-12-10,45.467,45.61,44.59,44.998,428316,0
1998-12-11,44.798,44.798,43.522,43.977,640179,0
1998-12-14,43.879,43.879,42.652,42.752,1502961,0
1998-12-15,42.496,43.057,42.298,42.496,1163381,0
1998-12-16,41.989,43.108,41.989,42.701,1003667,0
1998-12-17,42.958,43.314,42.445,42.701,869186,0
1998-12-18,42.496,43.364,42.403,42.811,771638,0
1998-12-21,42.496,42.496,41.475,41.526,369644,0
1998-12-22,40.863,42.245,40.657,42.14,1196816,0
1998-12-23,42.04,42.14,40.3,41.221,1786293,0
1998-12-24,41.176,41.735,41.019,41.427,217054,0
1998-12-28,41.427,42.496,41.427,42.403,763799,0
1998-12-29,42.197,42.603,41.427,42.545,716834,0
1998-12-30,42.14,43.216,41.842,43.108,481911,0
1998-12-31,42.908,43.723,42.861,43.522,391374,0
1999-01-04,43.67,44.698,43.266,43.422,1236050,0
1999-01-05,43.422,43.573,42.752,43.522,1518296,0
1999-01-06,43.628,45.666,43.628,45.666,1315847,0
1999-01-07,45.666,45.666,44.65,45.311,847817,0
1999-01-08,45.203,45.509,44.59,45.263,1209858,0
1999-01-11,45.104,45.361,44.383,45.054,908785,0
1999-01-12,45.263,45.509,44.856,45.104,994974,0
1999-01-13,44.493,46.024,44.292,45.876,1241849,0
1999-01-14,45.876,46.082,45.311,45.311,1007047,0
1999-01-15,45.311,46.28,45.311,45.973,903346,0
1999-01-19,46.123,46.738,45.361,46.539,871477,0
1999-01-20,46.637,46.787,46.082,46.222,909748,0
1999-01-21,46.123,46.123,43.628,43.828,1883837,0
1999-01-22,43.77,44.136,42.701,44.086,935581,0
1999-01-25,44.086,45.719,43.573,45.311,800132,0
1999-01-26,45.311,45.973,45.311,45.467,1649155,0
1999-01-27,45.666,46.123,44.856,44.856,1401318,0
1999-01-28,44.898,45.719,44.798,45.719,1596278,0
1999-01-29,46.588,46.588,45.509,45.719,984474,0
1999-02-01,45.666,46.082,44.898,44.947,1307034,0
1999-02-02,44.746,45.054,43.314,44.698,1081892,0
1999-02-03,44.698,45.768,44.493,45.361,759084,0
1999-02-04,45.467,46.588,45.467,46.332,1465783,0
1999-02-05,46.429,47.044,46.173,47.044,1309812,0
1999-02-08,46.836,46.992,45.361,45.61,632814,0
1999-02-09,45.61,46.539,45.61,45.816,605168,0
1999-02-10,45.925,46.173,45.104,45.467,693895,0
1999-02-11,45.054,45.876,44.493,45.816,802544,0
1999-02-12,45.876,46.123,44.59,45.054,797475,0
1999-02-16,44.541,44.698,43.77,44.086,983505,0
1999-02-17,44.037,44.037,43.573,43.573,513664,0
1999-02-18,43.723,44.037,43.364,43.67,786127,0
1999-02-19,43.471,43.573,42.958,43.066,658646,0
1999-02-22,42.958,44.186,42.958,44.037,1242087,0
1999-02-23,44.037,44.037,42.496,43.017,764158,0
1999-02-24,43.017,43.77,42.908,42.908,778885,0
1999-02-25,42.811,42.811,41.884,42.603,583800,0
1999-02-26,42.701,44.334,42.545,43.67,713214,0
1999-03-01,43.471,44.383,43.066,44.136,636800,0
1999-03-02,44.334,45.509,44.292,44.798,812807,0
1999-03-03,44.798,44.947,43.828,44.186,840694,0
1999-03-04,44.292,44.493,43.522,44.086,835018,0
1999-03-05,44.136,44.334,43.67,44.136,904310,0
1999-03-08,44.086,44.086,42.652,43.314,569797,0
1999-03-09,43.108,43.522,42.603,43.157,1232310,0
1999-03-10,42.958,42.958,41.933,42.603,841779,0
1999-03-11,42.496,42.908,42.197,42.811,942944,0
1999-03-12,43.017,44.493,43.017,44.243,703919,0
1999-03-15,44.383,45.719,44.383,45.054,1485821,0
1999-03-16,44.947,45.361,44.441,44.898,766210,0
1999-03-17,45.054,45.104,44.243,45.104,568107,0
1999-03-18,44.998,45.104,44.65,44.746,558571,0
1999-03-19,44.898,46.082,44.798,45.768,1104343,0
1999-03-22,45.768,45.973,45.361,45.816,538534,0
1999-03-23,45.816,46.024,45.56,45.973,634507,0
1999-03-24,45.973,47.2,45.876,46.787,1019476,0
1999-03-25,46.787,47.2,46.28,46.896,774540,0
1999-03-26,46.896,47.349,46.489,47.349,548916,0
1999-03-29,47.398,48.12,47.2,47.2,1020326,0
1999-03-30,46.992,47.101,46.429,46.489,742789,0
1999-03-31,46.695,48.12,46.588,47.923,715992,0
1999-04-01,48.12,49.089,48.063,48.782,978435,0
1999-04-05,49.76,50.007,49.238,50.007,1199110,0
1999-04-06,49.851,49.959,48.782,49.146,998714,0
1999-04-07,48.988,49.345,48.376,48.532,717924,0
1999-04-08,48.12,48.22,47.2,48.22,1001011,0
1999-04-09,48.063,49.041,47.655,48.988,363610,0
1999-04-12,49.041,51.491,49.041,51.44,1385624,0
1999-04-13,51.796,52.559,51.491,52.351,1358099,0
1999-04-14,53.123,56.238,52.967,56.238,2340276,0
1999-04-15,56.345,57.57,55.731,57.413,1784963,0
1999-04-16,57.977,57.977,56.443,57.307,2611897,0
1999-04-19,57.72,57.72,56.443,57.008,2233076,0
1999-04-20,56.958,57.307,56.495,56.852,993283,0
1999-04-21,56.694,57.158,55.574,56.644,978194,0
1999-04-22,56.495,56.593,54.913,56.238,862543,0
1999-04-23,56.345,57.258,55.931,56.803,1234966,0
1999-04-26,56.958,57.109,56.238,56.958,1245470,0
1999-04-27,56.958,57.307,56.443,57.158,789750,0
1999-04-28,57.057,58.382,56.899,58.076,609879,0
1999-04-29,58.029,58.64,57.307,57.672,693778,0
1999-04-30,57.513,57.769,57.362,57.413,843351,0
1999-05-03,57.513,58.332,57.204,58.332,664201,0
1999-05-04,58.332,59.253,57.362,58.332,1007047,0
1999-05-05,58.434,58.482,57.362,58.482,968175,0
1999-05-06,58.235,58.382,57.87,58.126,545173,0
1999-05-07,58.183,59.253,58.076,58.847,765485,0
1999-05-10,58.74,59.046,58.591,58.74,544326,0
1999-05-11,58.796,59.66,58.796,59.41,1075735,0
1999-05-12,59.204,59.253,58.796,58.996,546860,0
1999-05-13,58.847,58.847,58.126,58.482,983864,0
1999-05-14,58.126,58.796,58.029,58.531,760538,0
1999-05-17,58.285,58.796,58.126,58.332,1027084,0
1999-05-18,58.332,58.64,58.126,58.531,809550,0
1999-05-19,58.69,59.66,58.69,59.66,1023342,0
1999-05-20,60.073,60.935,60.023,60.634,1246435,0
1999-05-21,60.371,60.479,59.866,60.073,585492,0
1999-05-24,59.66,59.708,56.593,57.464,638849,0
1999-05-25,57.109,57.109,56.495,56.852,1115693,0
1999-05-26,56.803,56.803,53.785,53.894,1031552,0
1999-05-27,53.123,55.367,53.074,54.298,1329369,0
1999-05-28,54.242,55.625,54.242,55.625,648265,0
1999-06-01,55.574,57.158,55.171,57.109,864233,0
1999-06-02,56.958,57.621,56.644,56.899,880652,0
1999-06-03,56.75,57.464,55.675,57.307,1178951,0
1999-06-04,57.821,58.382,56.495,57.109,670358,0
1999-06-07,57.057,58.332,56.803,57.821,413709,0
1999-06-08,57.621,57.72,56.75,57.672,717679,0
1999-06-09,57.621,57.672,55.931,55.98,1356048,0
1999-06-10,55.675,57.204,55.392,56.75,822341,0
1999-06-11,56.899,58.74,56.852,58.74,787095,0
1999-06-14,58.847,59.611,58.74,58.847,538772,0
1999-06-15,58.847,60.58,58.847,60.529,1004995,0
1999-06-16,60.687,60.984,60.321,60.58,1164221,0
1999-06-17,60.221,60.221,58.847,58.847,857714,0
1999-06-18,58.029,58.591,57.413,58.531,1031795,0
1999-06-21,58.64,58.64,57.057,57.413,827897,0
1999-06-22,57.513,57.918,56.396,56.495,813774,0
1999-06-23,56.396,56.75,55.171,56.593,699936,0
1999-06-24,56.495,57.158,56.081,56.345,1042537,0
1999-06-25,56.543,57.109,56.543,56.803,379305,0
1999-06-28,56.852,57.413,56.75,56.803,842628,0
1999-06-29,56.803,57.258,56.443,56.958,993886,0
1999-06-30,56.396,57.72,55.574,57.621,1634669,0
1999-07-01,57.204,59.459,56.958,59.144,563279,0
1999-07-02,58.897,58.946,58.69,58.897,254600,0
1999-07-06,58.434,58.74,57.513,58.029,538534,0
1999-07-07,58.029,61.3,57.87,61.249,1421718,0
1999-07-08,62.013,62.574,60.836,60.886,1441519,0
1999-07-09,60.479,60.687,59.817,60.221,846970,0
1999-07-12,59.866,60.023,58.897,59.967,356730,0
1999-07-13,60.172,61.249,60.124,60.886,390890,0
1999-07-14,60.886,60.935,60.272,60.687,367107,0
1999-07-15,60.687,60.784,60.124,60.58,464409,0
1999-07-16,60.371,60.836,60.321,60.634,674704,0
1999-07-19,60.529,60.529,60.073,60.272,437369,0
1999-07-20,60.172,60.58,59.41,60.58,499299,0
1999-07-21,60.371,60.634,58.69,58.847,617002,0
1999-07-22,59.046,60.221,59.046,59.866,352865,0
1999-07-23,60.272,60.687,60.073,60.321,584044,0
1999-07-26,59.508,59.508,58.126,58.847,704279,0
1999-07-27,58.946,60.023,58.796,59.41,627021,0
1999-07-28,59.144,59.253,58.531,58.847,414549,0
1999-07-29,58.285,58.382,57.72,58.076,498215,0
1999-07-30,58.029,58.235,57.464,57.464,611326,0
1999-08-02,57.109,57.977,57.109,57.672,499299,0
1999-08-03,57.672,58.332,57.672,58.126,332222,0
1999-08-04,58.64,58.847,58.235,58.64,443281,0
1999-08-05,58.847,59.095,58.591,58.69,481434,0
1999-08-06,58.531,58.531,57.307,57.57,669273,0
1999-08-09,57.57,57.621,57.109,57.307,312786,0
1999-08-10,57.258,57.362,56.899,57.008,913849,0
1999-08-11,56.958,56.958,56.345,56.443,910351,0
1999-08-12,56.287,56.396,55.269,55.269,592252,0
1999-08-13,54.754,55.675,53.785,55.625,1306795,0
1999-08-16,55.47,55.574,54.399,54.399,537928,0
1999-08-17,54.606,56.396,54.349,56.238,630399,0
1999-08-18,56.081,56.187,55.675,56.138,583077,0
1999-08-19,56.081,57.362,56.031,56.852,814255,0
1999-08-20,57.057,57.204,56.958,57.204,525370,0
1999-08-23,57.413,57.464,55.47,56.238,463687,0
1999-08-24,55.98,56.081,54.706,55.367,730959,0
1999-08-25,55.574,55.574,54.805,55.269,834052,0
1999-08-26,55.269,55.269,54.14,54.298,1153236,0
1999-08-27,54.298,54.448,54.043,54.349,503401,0
1999-08-30,54.242,55.119,54.242,54.506,556035,0
1999-08-31,54.854,55.675,54.754,55.675,1304378,0
1999-09-01,55.675,55.931,55.574,55.782,485897,0
1999-09-02,55.884,55.884,55.171,55.675,703555,0
1999-09-03,55.884,56.593,55.884,55.931,764881,0
1999-09-07,55.931,55.931,54.913,55.171,564968,0
1999-09-08,55.367,56.345,55.011,56.287,568352,0
1999-09-09,56.081,56.138,55.171,55.574,837072,0
1999-09-10,55.574,55.833,54.963,55.171,692088,0
1999-09-13,55.269,55.269,53.785,53.942,801700,0
1999-09-14,53.738,53.738,49.851,51.235,2764850,0
1999-09-15,51.284,51.64,49.345,49.801,3527077,0
1999-09-16,47.398,48.011,43.314,43.828,5471389,0
1999-09-17,43.723,43.77,41.585,41.585,3978807,0
1999-09-20,41.585,41.585,38.568,39.231,4062226,0
1999-09-21,37.391,39.588,37.344,38.724,3069545,0
1999-09-22,38.818,39.132,38.004,38.775,1726536,0
1999-09-23,38.204,38.254,36.681,36.828,2531014,0
1999-09-24,36.621,37.293,36.366,36.366,2012039,0
1999-09-27,37.184,37.548,36.828,37.085,1459143,0
1999-09-28,37.589,38.568,37.293,38.412,1622356,0
1999-09-29,38.826,40.3,38.112,39.479,2406311,0
1999-09-30,39.953,41.789,39.953,40.562,1896631,0
1999-10-01,40.764,40.764,39.282,39.893,1618734,0
1999-10-04,40.043,40.152,39.231,39.231,831277,0
1999-10-05,39.539,39.539,38.925,39.024,906001,0
1999-10-06,38.976,39.132,38.055,38.461,1023098,0
1999-10-07,38.519,38.519,37.642,37.642,1142253,0
1999-10-08,37.702,37.702,35.451,35.556,2304060,0
1999-10-11,35.556,35.556,35.046,35.149,1297498,0
1999-10-12,20.436,20.485,19.101,19.826,5183471,0
1999-10-13,20.327,20.387,18.133,18.489,14882838,0
1999-10-14,18.797,21.049,18.391,20.436,10773533,0
1999-10-15,21.14,23.907,20.436,21.754,8830424,0
1999-10-18,22.471,24.619,22.367,24.413,6773115,0
1999-10-19,25.746,25.842,22.629,23.394,7186097,0
1999-10-20,24.006,24.112,23.185,23.749,3359396,0
1999-10-21,23.541,24.204,23.036,23.907,1789915,0
1999-10-22,24.112,25.289,23.749,24.571,3471665,0
1999-10-25,24.676,24.676,23.541,23.592,2472705,0
1999-10-26,23.291,23.394,21.659,21.659,3707671,0
1999-10-27,22.018,22.367,21.701,22.168,2116340,0
1999-10-28,22.275,23.5,22.275,22.573,2208446,0
1999-10-29,23.185,24.064,22.888,23.907,2092439,0
1999-11-01,23.749,23.956,23.5,23.749,2183702,0
1999-11-02,23.699,23.907,23.45,23.65,1736073,0
1999-11-03,23.699,23.799,22.888,22.888,1844720,0
1999-11-04,23.087,23.136,22.275,22.471,1393956,0
1999-11-05,22.778,22.978,22.225,22.731,1209614,0
1999-11-08,22.629,23.185,22.629,23.136,736996,0
1999-11-09,23.136,23.749,22.978,23.244,1106640,0
1999-11-10,23.244,23.343,22.682,22.731,1160602,0
1999-11-11,22.573,22.837,22.573,22.778,1283373,0
1999-11-12,22.888,23.907,22.837,23.907,1244863,0
1999-11-15,23.699,24.876,23.699,24.768,2172958,0
1999-11-17,25.539,26.199,25.382,25.637,2120686,0
1999-11-18,25.797,25.954,25.083,25.797,1325868,0
1999-11-19,25.637,26.199,25.637,26.199,1127764,0
1999-11-22,26.103,26.717,25.903,26.316,1370173,0
1999-11-23,26.103,26.763,26.042,26.665,874253,0
1999-11-24,26.665,26.665,25.797,25.797,751723,0
1999-11-26,26.152,26.199,25.637,25.637,494954,0
1999-11-29,25.027,25.131,24.312,24.729,1043623,0
1999-11-30,24.571,25.131,24.413,24.86,1232310,0
1999-12-01,25.289,25.637,24.876,24.876,1377295,0
1999-12-02,24.619,24.817,24.204,24.571,1357375,0
1999-12-03,24.204,24.469,23.749,23.907,1428962,0
1999-12-06,23.699,24.112,23.592,23.799,1864035,0
1999-12-07,23.592,24.112,23.541,23.699,1112676,0
1999-12-08,23.65,23.856,23.592,23.799,926527,0
1999-12-09,23.541,23.799,23.45,23.541,1888180,0
1999-12-10,23.541,23.799,23.136,23.185,648872,0
1999-12-13,22.778,23.185,22.778,22.996,846369,0
1999-12-14,22.888,23.244,22.423,22.423,1553669,0
1999-12-15,22.225,22.629,21.961,22.225,2990597,0
1999-12-16,21.813,22.018,21.089,21.247,2636040,0
1999-12-17,21.198,21.247,20.792,20.841,2605137,0
1999-12-20,20.999,21.247,20.892,21.116,3621959,0
1999-12-21,21.14,21.247,21.049,21.14,1815868,0
1999-12-22,20.999,21.754,20.999,21.659,2764850,0
1999-12-23,21.858,21.91,21.14,21.456,1430896,0
1999-12-27,21.298,22.018,21.298,21.456,1441997,0
1999-12-28,21.613,21.613,20.999,21.198,995941,0
1999-12-29,21.14,21.14,20.634,20.94,860371,0
1999-12-30,21.14,21.858,21.14,21.346,1811765,0
1999-12-31,21.456,21.71,21.405,21.71,813291,0
2000-01-03,21.754,21.858,21.049,21.346,1075494,0
2000-01-04,21.346,21.754,21.198,21.198,1064748,0
2000-01-05,20.94,21.503,20.841,21.456,1171951,0
2000-01-06,21.456,21.71,21.14,21.554,1476043,0
2000-01-07,21.754,23.185,21.659,22.837,1876954,0
2000-01-10,23.136,23.291,22.526,22.573,961656,0
2000-01-11,22.526,22.778,22.225,22.526,955017,0
2000-01-12,22.526,22.573,21.503,21.659,1606299,0
2000-01-13,21.71,21.813,21.247,21.405,1260198,0
2000-01-14,21.198,21.298,20.586,20.735,1329369,0
2000-01-18,18.797,18.797,15.374,15.532,10407991,0
2000-01-19,15.532,16.144,15.423,16.096,10433222,0
2000-01-20,16.294,16.5,15.066,15.325,8022566,0
2000-01-21,15.532,16.037,15.216,16.037,6980268,0
2000-01-24,16.294,16.444,14.868,14.968,5535009,0
2000-01-25,15.939,16.549,15.325,16.344,4250909,0
2000-01-26,16.759,17.933,16.601,17.568,3726986,0
2000-01-27,17.984,19.101,17.933,18.844,3806663,0
2000-01-28,18.897,20.07,18.597,19.668,2095096,0
2000-01-31,19.714,19.714,18.133,18.644,2554314,0
2000-02-01,18.597,18.597,17.52,17.933,2287885,0
2000-02-02,17.933,18.44,17.568,18.391,1043139,0
2000-02-03,18.282,18.339,17.52,18.133,1670884,0
2000-02-04,18.133,18.133,17.67,17.984,1763843,0
2000-02-07,18.597,18.597,17.372,17.67,1439590,0
2000-02-08,17.775,18.233,17.372,17.619,2210865,0
2000-02-09,17.568,17.984,17.262,17.372,2630730,0
2000-02-10,17.419,17.568,17.114,17.114,1203456,0
2000-02-11,17.114,17.165,16.954,17.057,717316,0
2000-02-14,17.114,17.165,16.601,16.65,1223374,0
2000-02-15,16.759,16.954,16.549,16.549,1850759,0
2000-02-16,16.65,16.759,16.344,16.344,912522,0
2000-02-17,16.601,16.708,16.236,16.236,999560,0
2000-02-18,16.236,16.444,15.887,16.096,1213480,0
2000-02-22,15.939,17.213,15.624,17.114,1250417,0
2000-02-23,16.444,16.601,15.624,15.68,1415081,0
2000-02-24,15.782,16.037,15.423,15.83,1874538,0
2000-02-25,15.83,16.037,15.624,15.782,1582154,0
2000-02-28,15.782,15.939,15.532,15.532,1149253,0
2000-02-29,15.484,15.484,15.012,15.117,2379753,0
2000-03-01,15.117,15.273,15.012,15.273,1121971,0
2000-03-02,15.325,15.325,14.868,14.918,1354719,0
2000-03-03,14.812,14.868,14.555,14.711,2149782,0
2000-03-06,14.711,14.711,14.397,14.603,1752855,0
2000-03-07,14.555,14.603,14.355,14.603,2129619,0
2000-03-08,14.662,14.868,14.603,14.711,2857805,0
2000-03-09,14.711,14.968,14.503,14.868,1839288,0
2000-03-10,14.918,14.918,14.397,14.503,2090385,0
2000-03-13,14.397,15.117,14.305,15.066,1923067,0
2000-03-14,15.168,15.168,14.761,14.812,1238468,0
2000-03-15,14.812,15.83,14.812,15.73,1703117,0
2000-03-16,15.939,16.236,15.423,15.939,1799816,0
2000-03-17,15.73,16.847,15.73,16.549,2446874,0
2000-03-20,16.444,16.444,16.037,16.236,932322,0
2000-03-21,16.037,16.195,15.68,15.83,1295446,0
2000-03-22,15.887,15.887,15.484,15.532,863751,0
2000-03-23,15.581,15.73,15.066,15.374,1216013,0
2000-03-24,15.216,15.83,14.918,14.968,2890998,0
2000-03-27,15.012,15.484,14.812,15.21,2770764,0
2000-03-28,14.918,15.532,14.918,15.423,1965443,0
2000-03-29,15.484,15.68,15.273,15.532,2142417,0
2000-03-30,15.423,15.484,14.918,14.968,2647511,0
2000-03-31,15.168,15.168,14.454,14.503,3195338,0
2000-04-03,14.812,14.968,14.761,14.918,1482565,0
2000-04-04,14.918,15.374,14.761,15.066,2719216,0
2000-04-05,15.216,16.144,14.968,16.096,3191110,0
2000-04-06,16.549,17.828,16.144,16.954,3711895,0
2000-04-07,17.165,17.372,16.344,16.549,1659174,0
2000-04-10,16.549,17.262,16.549,16.908,1149616,0
2000-04-11,16.806,17.006,16.444,16.847,1269009,0
2000-04-12,16.954,18.339,16.806,17.67,2426108,0
2000-04-13,17.727,17.933,17.213,17.52,1423168,0
2000-04-14,17.213,17.262,16.144,16.236,1751404,0
2000-04-17,15.624,16.394,15.624,16.394,1495599,0
2000-04-18,16.444,16.444,16.037,16.096,984113,0
2000-04-19,15.782,16.236,15.68,16.096,662511,0
2000-04-20,16.344,17.775,16.344,17.462,1510689,0
2000-04-24,17.114,19.407,17.114,19.161,2813017,0
2000-04-25,19.212,19.36,18.844,19.001,1328157,0
2000-04-26,18.687,18.844,18.075,18.339,1537852,0
2000-04-27,17.984,18.282,17.67,17.933,1727623,0
2000-04-28,17.875,18.597,17.727,18.133,693895,0
2000-05-01,18.133,19.668,17.828,19.161,2114167,0
2000-05-02,19.053,19.714,19.053,19.161,1694790,0
2000-05-03,19.001,19.001,18.233,18.746,909503,0
2000-05-04,18.797,19.912,18.746,19.668,1671006,0
2000-05-05,19.509,19.714,18.746,19.161,1354477,0
2000-05-08,19.101,19.872,18.897,19.616,1645414,0
2000-05-09,19.616,19.616,18.687,18.953,851074,0
2000-05-10,18.897,18.953,18.339,18.953,827293,0
2000-05-11,19.161,20.023,18.953,19.668,1216976,0
2000-05-12,19.772,20.327,19.668,20.277,1138150,0
2000-05-15,20.18,20.387,19.772,20.277,1413027,0
2000-05-16,20.436,20.526,20.023,20.277,939923,0
2000-05-17,20.23,20.327,19.872,20.327,1076700,0
2000-05-18,20.387,20.586,20.277,20.387,782747,0
2000-05-19,20.023,20.07,18.687,18.797,1620666,0
2000-05-22,18.797,18.797,17.933,18.391,1948177,0
2000-05-23,18.391,18.746,18.339,18.548,1200561,0
2000-05-24,18.644,18.797,18.548,18.746,1425218,0
2000-05-25,18.687,18.746,18.391,18.391,1004631,0
2000-05-26,18.391,18.548,17.828,17.984,565934,0
2000-05-30,18.133,18.687,17.875,18.597,707539,0
2000-05-31,18.548,19.407,18.133,19.161,1128973,0
2000-06-01,19.161,19.912,18.953,19.714,836709,0
2000-06-02,19.714,20.23,19.714,20.07,772969,0
2000-06-05,20.023,20.023,19.212,19.616,430848,0
2000-06-06,19.509,19.509,18.897,19.3,560022,0
2000-06-07,19.3,19.407,18.44,18.489,939923,0
2000-06-08,18.339,18.339,16.759,17.262,1745974,0
2000-06-09,17.619,19.053,17.52,19.001,1648429,0
2000-06-12,19.212,19.36,18.844,19.161,971794,0
2000-06-13,18.844,19.772,18.797,19.772,1116904,0
2000-06-14,19.714,19.772,19.3,19.458,855423,0
2000-06-15,19.458,19.509,18.597,18.897,765245,0
2000-06-16,19.616,19.616,18.844,19.274,1125715,0
2000-06-19,19.3,19.458,18.391,18.953,1279995,0
2000-06-20,18.844,18.844,18.035,18.182,952357,0
2000-06-21,18.282,18.282,17.67,18.035,725045,0
2000-06-22,17.933,17.933,17.419,17.568,898758,0
2000-06-23,17.67,18.391,17.67,17.875,789631,0
2000-06-26,17.775,18.182,17.619,17.984,874133,0
2000-06-27,17.775,17.875,17.262,17.262,633175,0
2000-06-28,17.262,17.372,16.908,16.908,846970,0
2000-06-29,16.759,16.847,16.5,16.806,1044470,0
2000-06-30,16.601,16.759,15.713,15.73,1614991,0
2000-07-03,15.939,16.708,15.939,16.65,416237,0
2000-07-05,16.65,17.165,16.444,16.954,1035536,0
2000-07-06,16.954,17.568,16.908,17.114,743032,0
2000-07-07,17.213,17.262,16.65,16.708,602997,0
2000-07-10,16.806,16.806,16.195,16.195,851318,0
2000-07-11,16.236,16.65,16.144,16.549,464409,0
2000-07-12,16.344,16.5,16.096,16.444,786007,0
2000-07-13,16.444,16.847,16.394,16.806,619054,0
2000-07-14,16.954,16.954,16.549,16.847,766816,0
2000-07-17,16.847,16.847,16.394,16.5,339463,0
2000-07-18,16.394,16.759,16.394,16.65,988575,0
2000-07-19,16.708,17.372,16.708,17.114,957311,0
2000-07-20,17.52,19.714,17.419,19.161,2710764,0
2000-07-21,19.3,19.3,18.597,18.844,1750199,0
2000-07-24,18.844,18.844,18.644,18.746,1008374,0
2000-07-25,18.597,18.746,18.489,18.489,428194,0
2000-07-26,18.548,18.597,18.233,18.339,1149616,0
2000-07-27,18.391,18.746,17.775,17.933,1027202,0
2000-07-28,17.984,19.161,17.933,18.797,1144186,0
2000-07-31,19.101,20.277,19.101,19.872,1597608,0
2000-08-01,19.714,20.436,19.458,20.387,1335040,0
2000-08-02,20.387,21.754,20.327,21.71,2222570,0
2000-08-03,21.503,21.613,20.94,21.456,1696718,0
2000-08-04,21.405,23.291,21.405,22.937,3084030,0
2000-08-07,22.937,23.244,22.731,22.978,2009382,0
2000-08-08,22.978,23.087,22.573,23.087,1050987,0
2000-08-09,22.682,22.837,22.367,22.471,1984153,0
2000-08-10,22.573,22.837,22.526,22.682,1187400,0
2000-08-11,22.778,24.163,22.778,24.163,1584810,0
2000-08-14,23.799,23.956,23.343,23.45,1207562,0
2000-08-15,23.45,23.45,23.036,23.185,931236,0
2000-08-16,23.185,23.5,23.136,23.185,969383,0
2000-08-17,22.978,23.136,22.837,22.888,1265144,0
2000-08-18,22.682,22.731,22.168,22.423,1090100,0
2000-08-21,22.423,23.45,22.367,23.185,853732,0
2000-08-22,23.291,23.5,23.185,23.5,521027,0
2000-08-23,23.5,23.5,23.291,23.394,769952,0
2000-08-24,23.343,23.5,23.291,23.394,667702,0
2000-08-25,23.394,23.699,23.394,23.699,767177,0
2000-08-28,23.699,23.699,23.244,23.343,964192,0
2000-08-29,23.291,23.291,21.813,22.117,1392628,0
2000-08-30,21.961,22.068,21.198,21.71,1744767,0
2000-08-31,22.068,22.978,21.961,22.637,1193197,0
2000-09-01,23.185,23.185,22.629,22.978,935217,0
2000-09-05,22.888,23.185,22.778,22.937,689071,0
2000-09-06,22.888,22.978,21.91,21.961,1476162,0
2000-09-07,21.961,22.682,21.858,22.471,801823,0
2000-09-08,22.471,22.471,21.71,22.275,1515397,0
2000-09-11,21.71,22.275,20.841,21.247,2341003,0
2000-09-12,21.247,21.247,20.277,20.94,1847259,0
2000-09-13,20.94,21.098,20.792,20.94,726612,0
2000-09-14,21.049,21.456,20.94,21.298,781906,0
2000-09-15,21.298,21.961,21.198,21.813,2043910,0
2000-09-18,21.659,21.754,20.892,20.999,893568,0
2000-09-19,21.049,21.098,20.387,20.526,644889,0
2000-09-20,20.526,20.683,20.18,20.485,785404,0
2000-09-21,20.485,21.659,20.485,21.247,1317297,0
2000-09-22,21.405,21.961,21.049,21.456,1756836,0
2000-09-25,21.405,21.503,20.999,21.14,658286,0
2000-09-26,21.14,21.554,21.049,21.346,728426,0
2000-09-27,21.405,22.225,21.247,21.961,1591811,0
2000-09-28,21.961,23.291,21.961,23.136,1889628,0
2000-09-29,23.136,23.343,22.682,23.244,1015013,0
2000-10-02,23.136,23.136,21.754,22.275,844073,0
2000-10-03,22.423,23.799,22.367,23.699,1295807,0
2000-10-04,23.5,24.112,23.5,23.749,1271182,0
2000-10-05,23.699,23.749,23.087,23.343,706212,0
2000-10-06,23.699,24.413,23.699,23.907,1162532,0
2000-10-09,24.112,24.729,23.65,23.907,1332628,0
2000-10-10,23.907,24.312,23.799,24.064,1154566,0
2000-10-11,24.112,24.519,24.006,24.312,1369084,0
2000-10-12,24.469,25.842,24.469,25.842,2071312,0
2000-10-13,25.842,28.099,25.589,26.613,2908386,0
2000-10-16,26.665,26.921,25.027,25.131,1907616,0
2000-10-17,24.974,25.083,23.5,23.799,1388643,0
2000-10-18,23.907,24.006,23.5,23.799,995941,0
2000-10-19,23.749,24.974,23.749,24.775,1973408,0
2000-10-20,24.974,25.954,24.974,25.637,1949264,0
2000-10-23,26.36,28.404,26.36,27.279,3150186,0
2000-10-24,27.377,27.377,26.763,26.971,1969064,0
2000-10-25,26.971,27.128,26.813,26.921,995575,0
2000-10-26,26.717,26.971,26.717,26.873,665047,0
2000-10-27,26.717,26.971,26.717,26.921,628468,0
2000-10-30,26.921,27.179,26.763,27.128,1621633,0
2000-10-31,27.128,28.355,27.079,27.94,1405663,0
2000-11-01,27.891,28.404,27.793,28.404,1102658,0
2000-11-02,28.306,28.918,28.196,28.86,1108330,0
2000-11-03,28.651,28.711,27.635,28.404,1005239,0
2000-11-06,27.991,28.355,27.741,28.306,1150822,0
2000-11-07,28.306,28.306,27.279,27.741,907816,0
2000-11-08,27.741,28.248,27.536,27.585,768141,0
2000-11-09,27.585,27.991,26.717,27.991,795184,0
2000-11-10,28.099,28.099,27.585,27.793,882587,0
2000-11-13,28.04,28.04,27.585,27.741,1467350,0
2000-11-14,27.793,27.991,27.585,27.741,1017309,0
2000-11-15,27.991,27.991,27.585,27.585,734705,0
2000-11-16,27.484,27.991,27.484,27.741,1053643,0
2000-11-17,27.793,27.94,27.585,27.793,940651,0
2000-11-20,27.793,27.891,27.377,27.84,1174364,0
2000-11-21,27.991,29.267,27.793,29.267,2832210,0
2000-11-22,29.116,29.166,28.099,28.968,2080970,0
2000-11-24,28.968,28.968,28.808,28.918,411173,0
2000-11-27,29.018,29.018,27.693,27.793,1114970,0
2000-11-28,27.793,27.793,27.279,27.484,1020688,0
2000-11-29,27.484,28.968,27.228,28.918,1258147,0
2000-11-30,28.808,28.808,27.484,28.651,1032758,0
2000-12-01,25.341,25.341,22.068,24.363,6247257,0
2000-12-04,24.264,24.619,23.856,24.363,1641788,0
2000-12-05,24.112,24.729,24.112,24.363,1401076,0
2000-12-06,24.519,24.676,24.363,24.469,2080005,0
2000-12-07,24.312,24.571,24.163,24.264,774659,0
2000-12-08,24.213,24.826,24.064,24.619,918922,0
2000-12-11,24.571,25.131,24.363,24.363,1330216,0
2000-12-12,24.163,24.213,23.5,23.699,1487147,0
2000-12-13,23.799,23.907,23.087,23.087,1050626,0
2000-12-14,22.987,23.799,22.987,23.394,1247519,0
2000-12-15,23.45,23.749,23.394,23.6,1276852,0
2000-12-18,23.65,23.799,23.6,23.65,1058231,0
2000-12-19,23.65,24.519,23.6,24.469,1673539,0
2000-12-20,24.619,24.619,24.163,24.213,942219,0
2000-12-21,24.213,24.363,23.65,23.907,1707584,0
2000-12-22,24.469,24.702,23.907,24.213,1138509,0
2000-12-26,24.163,24.264,24.006,24.064,785404,0
2000-12-27,23.956,24.469,23.907,24.469,915902,0
2000-12-28,24.163,24.974,24.006,24.925,871114,0
2000-12-29,25.131,25.746,25.027,25.389,596959,0
2001-01-02,25.341,25.842,25.027,25.083,949339,0
2001-01-03,25.083,25.746,25.083,25.438,885239,0
2001-01-04,25.637,25.695,24.925,25.289,945597,0
2001-01-05,25.232,25.232,24.571,24.729,736752,0
2001-01-08,24.729,24.974,24.312,24.312,1034448,0
2001-01-09,24.519,25.746,24.519,25.746,2164989,0
2001-01-10,25.797,26.971,25.797,26.763,2009745,0
2001-01-11,26.763,26.813,25.389,25.488,978918,0
2001-01-12,25.488,25.746,25.083,25.539,853732,0
2001-01-16,25.131,25.232,24.619,25.027,755587,0
2001-01-17,25.131,25.232,24.469,24.676,464048,0
2001-01-18,24.619,24.826,24.213,24.363,834657,0
2001-01-19,24.469,25.232,24.112,24.163,1185710,0
2001-01-22,24.064,25.232,24.064,25.083,1288082,0
2001-01-23,25.289,26.613,25.289,26.26,1657244,0
2001-01-24,26.152,26.26,25.746,25.903,884033,0
2001-01-25,25.954,28.553,25.903,28.553,1750081,0
2001-01-26,28.404,28.762,27.377,28.04,1321643,0
2001-01-29,27.991,28.479,27.949,28.346,1328766,0
2001-01-30,28.14,28.869,27.419,28.851,1170138,0
2001-01-31,28.521,29.148,28.521,28.762,1303538,0
2001-02-01,28.77,29.979,28.685,29.904,1486304,0
2001-02-02,29.904,29.904,28.789,29.018,4302218,0
2001-02-05,29.299,29.531,29.184,29.29,1633102,0
2001-02-06,29.383,29.416,28.927,28.927,1033725,0
2001-02-07,28.851,28.851,26.93,27.635,2151229,0
2001-02-08,27.693,27.916,27.493,27.585,2717891,0
2001-02-09,27.543,27.558,27.204,27.303,1195734,0
2001-02-12,27.303,27.353,26.805,27.219,923988,0
2001-02-13,26.971,27.832,26.971,27.758,1469160,0
2001-02-14,27.758,27.84,27.163,27.163,921697,0
2001-02-15,27.138,27.585,27.054,27.054,1059435,0
2001-02-16,27.204,27.907,27.121,27.619,1173636,0
2001-02-20,27.668,28.196,27.536,27.576,747738,0
2001-02-21,27.585,28.156,27.394,27.394,1024910,0
2001-02-22,27.419,27.651,27.079,27.642,968538,0
2001-02-23,27.642,27.642,26.749,27.096,964795,0
2001-02-26,26.971,27.585,26.971,27.519,800252,0
2001-02-27,27.585,27.668,27.501,27.585,1266471,0
2001-02-28,27.585,27.585,27.121,27.147,1342524,0
2001-03-01,26.805,26.805,25.049,25.21,2693262,0
2001-03-02,25.217,25.217,24.055,25.066,2865648,0
2001-03-05,25.075,25.703,25.075,25.703,814615,0
2001-03-06,25.539,25.581,24.336,24.396,1731725,0
2001-03-07,24.396,24.42,22.471,23.765,3921224,0
2001-03-08,23.825,23.899,23.377,23.707,1607627,0
2001-03-09,23.658,24.38,23.3,24.329,1325985,0
2001-03-12,24.312,25.09,24.03,24.527,1571895,0
2001-03-13,24.844,25.341,24.064,24.312,2055857,0
2001-03-14,23.864,23.907,23.168,23.386,1346026,0
2001-03-15,23.584,23.584,22.724,22.929,1675471,0
2001-03-16,22.724,22.97,22.24,22.359,3218637,0
2001-03-19,22.557,22.557,21.926,22.024,2299352,0
2001-03-20,22.068,22.068,21.821,21.858,1189572,0
2001-03-21,22.024,22.109,21.779,22.058,1868986,0
2001-03-22,22.068,22.068,20.626,21.247,2389049,0
2001-03-23,21.207,21.943,21.155,21.746,1321160,0
2001-03-26,21.858,22.301,21.771,22.301,1314759,0
2001-03-27,22.391,23.5,22.314,23.244,1956147,0
2001-03-28,22.97,23.168,22.573,23.104,1175573,0
2001-03-29,23.212,24.729,23.194,24.627,1958079,0
2001-03-30,24.477,24.484,23.783,24.014,1047608,0
2001-04-02,24.112,24.901,24.112,24.685,1259592,0
2001-04-03,24.685,24.884,24.437,24.603,1533142,0
2001-04-04,24.271,24.853,24.112,24.72,1069337,0
2001-04-05,24.901,25.405,24.685,25.365,787696,0
2001-04-06,25.297,25.341,24.868,25.314,840817,0
2001-04-09,25.464,25.686,25.09,25.488,1161812,0
2001-04-10,24.685,25.255,24.571,25.217,1954335,0
2001-04-11,25.09,25.255,24.536,24.86,1773014,0
2001-04-12,24.519,25.217,24.519,25.21,1195126,0
2001-04-16,25.255,25.382,24.974,25.217,1170986,0
2001-04-17,25.131,26.076,25.075,26.076,791320,0
2001-04-18,25.954,26.93,25.938,26.848,1141407,0
2001-04-19,26.233,26.629,24.519,25.049,2296818,0
2001-04-20,25.217,25.217,24.627,24.676,2176460,0
2001-04-23,24.519,24.619,24.073,24.196,932322,0
2001-04-24,23.99,24.627,23.849,24.163,778041,0
2001-04-25,23.699,23.699,23.004,23.309,1392744,0
2001-04-26,23.633,24.511,23.541,24.363,1359547,0
2001-04-27,24.271,24.562,24.196,24.562,771765,0
2001-04-30,24.562,24.562,23.99,24.139,873649,0
2001-05-01,24.519,24.809,23.907,23.915,3091396,0
2001-05-02,23.907,24.729,23.783,24.23,2050189,0
2001-05-03,23.864,23.864,22.323,22.682,5062389,0
2001-05-04,22.152,22.914,22.152,22.778,12519144,0
2001-05-07,22.803,23.377,22.557,23.377,3510294,0
2001-05-08,23.291,23.907,23.095,23.792,2210987,0
2001-05-09,23.792,24.239,23.707,24.082,2270261,0
2001-05-10,24.098,24.139,23.873,24.073,2096543,0
2001-05-11,24.073,24.098,23.792,24.037,1177017,0
2001-05-14,23.948,24.271,23.291,24.23,1213117,0
2001-05-15,24.073,24.271,23.834,23.948,2344139,0
2001-05-16,23.377,23.948,23.377,23.699,2459668,0
2001-05-17,23.699,23.99,23.624,23.849,1864882,0
2001-05-18,23.699,23.715,23.317,23.459,1649278,0
2001-05-21,23.541,23.541,22.682,22.803,1730399,0
2001-05-22,23.291,24.23,23.278,24.23,3330662,0
2001-05-23,24.396,24.519,24.006,24.312,2061653,0
2001-05-24,24.196,24.312,23.998,24.23,1317538,0
2001-05-25,24.112,24.163,23.253,23.459,1079719,0
2001-05-29,23.333,23.492,23.072,23.343,926892,0
2001-05-30,23.412,24.853,23.412,24.571,1569726,0
2001-05-31,24.23,24.461,23.924,24.329,3310263,0
2001-06-01,24.329,24.396,23.864,23.99,2224990,0
2001-06-04,23.99,24.055,23.617,23.825,2118633,0
2001-06-05,23.731,24.105,23.658,23.907,961171,0
2001-06-06,24.112,24.519,23.699,24.38,1347595,0
2001-06-07,24.112,24.519,23.699,23.757,2203141,0
2001-06-08,23.749,23.864,23.617,23.834,1268649,0
2001-06-11,23.834,24.288,23.834,24.264,2192273,0
2001-06-12,24.112,25.255,23.765,25.175,1971720,0
2001-06-13,24.925,25.131,24.72,25.035,2004795,0
2001-06-14,25.175,25.581,24.965,25.314,3070633,0
2001-06-15,24.729,25.679,24.603,25.297,3559547,0
2001-06-18,25.01,26.161,25.01,26.103,3026933,0
2001-06-19,26.103,26.375,25.621,26.177,2174044,0
2001-06-20,26.076,26.112,25.323,25.548,5476339,0
2001-06-21,25.422,25.539,25.01,25.382,4294371,0
2001-06-22,25.217,25.217,24.23,24.354,2353799,0
2001-06-25,23.864,23.915,23.541,23.541,2747585,0
2001-06-26,23.377,23.907,23.343,23.715,2186482,0
2001-06-27,23.212,23.333,21.788,22.375,3749562,0
2001-06-28,22.375,22.375,21.456,21.494,5145931,0
2001-06-29,21.494,21.986,21.29,21.701,3307123,0
2001-07-02,21.901,22.193,21.494,21.653,1851602,0
2001-07-03,21.653,21.943,21.653,21.678,1033242,0
2001-07-05,21.494,22.109,21.494,22.041,1803919,0
2001-07-06,22.234,22.234,21.049,21.512,1539901,0
2001-07-09,21.413,21.447,21.032,21.14,1184022,0
2001-07-10,21.247,21.247,20.268,20.436,2555157,0
2001-07-11,20.634,20.867,20.162,20.57,1614389,0
2001-07-12,20.57,21.659,20.561,21.238,2209177,0
2001-07-13,21.413,21.571,21.238,21.339,1750683,0
2001-07-16,21.413,21.58,21.238,21.238,1562357,0
2001-07-17,21.238,21.58,21.131,21.131,2416695,0
2001-07-18,21.172,21.588,21.107,21.247,1095534,0
2001-07-19,21.746,22.59,21.71,22.526,1865245,0
2001-07-20,22.516,23.087,22.471,22.879,1872127,0
2001-07-23,22.573,22.637,22.323,22.557,1192110,0
2001-07-24,22.557,22.922,22.43,22.69,2044512,0
2001-07-25,22.557,22.962,22.557,22.897,1062458,0
2001-07-26,22.637,23.045,22.637,23.045,1545576,0
2001-07-27,23.011,23.212,22.888,23.129,485897,0
2001-07-30,22.97,23.403,22.97,23.176,1052796,0
2001-07-31,23.011,23.658,23.011,23.608,1351218,0
2001-08-01,23.541,23.792,23.269,23.492,551324,0
2001-08-02,23.492,23.624,23.045,23.212,1229896,0
2001-08-03,23.011,23.129,22.731,23.072,1159392,0
2001-08-06,22.97,23.095,22.863,22.987,957068,0
2001-08-07,22.996,23.558,22.937,23.5,881858,0
2001-08-08,23.291,23.317,22.996,23.063,658286,0
2001-08-09,23.063,23.377,23.045,23.228,723718,0
2001-08-10,22.97,23.063,22.682,22.803,834175,0
2001-08-13,22.929,22.929,22.596,22.69,987973,0
2001-08-14,22.69,22.764,22.481,22.637,634143,0
2001-08-15,22.637,22.888,21.58,21.621,1057147,0
2001-08-16,21.858,22.314,21.494,22.184,1794381,0
2001-08-17,22.068,22.225,21.849,22.068,893206,0
2001-08-20,22.05,22.481,22.024,22.481,600822,0
2001-08-21,22.557,22.97,22.557,22.715,759934,0
2001-08-22,22.699,22.724,22.399,22.407,1418700,0
2001-08-23,22.407,22.407,22.058,22.307,852041,0
2001-08-24,22.193,22.837,22.144,22.59,706212,0
2001-08-27,22.596,22.888,22.448,22.471,1013564,0
2001-08-28,22.557,22.764,22.201,22.266,1423168,0
2001-08-29,22.266,22.266,21.637,21.821,1727740,0
2001-08-30,21.821,21.858,21.089,21.272,2139400,0
2001-08-31,21.314,21.788,21.314,21.487,1286633,0
2001-09-04,21.746,22.283,21.668,22.033,1864519,0
2001-09-05,22.068,22.193,21.893,21.986,1017309,0
2001-09-06,21.884,21.97,21.089,21.223,1116659,0
2001-09-07,21.008,21.231,20.023,20.311,1437049,0
2001-09-10,19.826,20.311,19.572,20.311,1790035,0
2001-09-17,29.018,29.424,24.196,25.746,26670659,0
2001-09-18,25.746,26.152,24.933,25.797,7946632,0
2001-09-19,26.076,27.368,25.746,26.566,7212533,0
2001-09-20,26.566,26.997,25.746,26.566,8496751,0
2001-09-21,26.481,28.605,25.995,27.824,7685033,0
2001-09-24,27.991,28.605,26.136,26.233,5972257,0
2001-09-25,26.566,27.112,26.409,26.89,4052208,0
2001-09-26,26.805,26.813,25.737,26.293,3978807,0
2001-09-27,26.278,28.605,26.233,28.447,7079983,0
2001-09-28,28.421,28.77,28.363,28.404,6101668,0
2001-10-01,28.404,28.597,27.676,27.776,4792702,0
2001-10-02,27.832,28.642,27.832,28.589,3747027,0
2001-10-03,28.605,29.14,28.537,28.685,4998770,0
2001-10-04,28.685,29.465,28.447,28.471,3940901,0
2001-10-05,28.605,29.175,28.421,28.58,2999287,0
2001-10-08,29.341,30.6,29.258,29.67,7288830,0
2001-10-09,29.788,29.812,28.728,28.78,9005586,0
2001-10-10,28.404,28.529,27.427,27.628,5566881,0
2001-10-11,27.75,28.313,27.75,28.117,7885062,0
2001-10-12,27.949,27.958,27.219,27.585,3767187,0
2001-10-15,27.594,28.156,27.543,28.074,3283824,0
2001-10-16,28.196,28.313,27.741,28.074,3318351,0
2001-10-17,27.874,28.613,27.377,28.605,5291035,0
2001-10-18,26.971,28.629,26.566,28.156,9200309,0
2001-10-19,28.165,28.504,28.031,28.165,4194657,0
2001-10-22,27.096,27.271,26.368,27.138,5594399,0
2001-10-23,27.138,27.138,25.539,25.628,4890844,0
2001-10-24,25.539,26.152,25.341,26.152,5387128,0
2001-10-25,25.827,27.377,25.703,27.179,5367932,0
2001-10-26,27.585,28.074,27.377,27.793,13592098,0
2001-10-29,27.054,27.832,26.98,27.204,6376187,0
2001-10-30,26.93,27.006,26.152,26.443,6274781,0
2001-10-31,26.566,27.011,26.112,26.36,5154016,0
2001-11-01,26.481,27.916,26.368,27.883,4208537,0
2001-11-02,27.708,28.066,27.536,27.991,2073725,0
2001-11-05,27.874,27.949,26.691,27.103,2928907,0
2001-11-06,26.971,27.377,26.49,27.179,2312392,0
2001-11-07,26.971,27.054,26.36,26.638,2150020,0
2001-11-08,26.566,26.796,26.508,26.726,2676605,0
2001-11-09,27.543,27.543,26.606,26.763,2520876,0
2001-11-12,26.691,26.691,26.293,26.533,1285664,0
2001-11-13,26.566,26.78,25.43,25.539,3581520,0
2001-11-14,24.965,25.515,24.354,24.809,5651142,0
2001-11-15,24.809,24.809,24.147,24.372,5011084,0
2001-11-16,24.196,25.297,24.064,25.193,4754313,0
2001-11-19,25.398,26.351,25.382,26.278,2423815,0
2001-11-20,26.076,26.3,25.703,26.169,1479061,0
2001-11-21,25.972,26.4,25.679,26.112,1888909,0
2001-11-23,25.954,26.481,25.771,26.169,419385,0
2001-11-26,25.981,26.938,25.963,26.938,2345225,0
2001-11-27,26.848,27.303,26.734,27.303,2085554,0
2001-11-28,27.138,27.212,26.242,26.383,1984634,0
2001-11-29,26.481,26.542,25.842,26.034,2250218,0
2001-11-30,26.152,26.89,25.589,26.78,1670646,0
2001-12-03,26.726,27.312,26.691,27.138,1829271,0
2001-12-04,27.179,27.179,26.971,27.096,1653384,0
2001-12-05,27.103,27.179,26.383,26.451,2816637,0
2001-12-06,26.451,26.481,25.09,25.868,3224067,0
2001-12-07,26.076,26.286,25.746,26.152,2298025,0
2001-12-10,26.152,26.192,25.341,25.695,1738849,0
2001-12-11,25.695,25.834,25.131,25.771,2111993,0
2001-12-12,25.621,26.233,25.581,26.233,1420876,0
2001-12-13,26.112,26.465,25.995,26.136,1538818,0
2001-12-14,26.192,26.726,26.094,26.278,1901462,0
2001-12-17,26.152,26.233,25.131,25.297,3937037,0
2001-12-18,25.341,25.374,24.519,24.702,4204313,0
2001-12-19,24.312,24.652,24.021,24.42,4977885,0
2001-12-20,24.437,25.349,24.437,25.255,2397617,0
2001-12-21,25.464,25.548,25.255,25.539,1766253,0
2001-12-24,25.382,25.703,25.341,25.589,639335,0
2001-12-26,25.797,26.233,25.606,25.954,1013809,0
2001-12-27,25.954,26.316,25.954,26.034,2997476,0
2001-12-28,26.034,26.215,25.954,26.152,2071434,0
2001-12-31,26.152,26.542,25.834,26.542,1322851,0
2002-01-02,26.481,26.481,25.911,26.067,1668709,0
2002-01-03,25.341,26.152,25.341,26.011,2137708,0
2002-01-04,26.011,26.011,25.341,25.581,1935504,0
2002-01-07,25.581,25.894,25.523,25.729,1728106,0
2002-01-08,25.746,26.342,25.628,26.207,1946490,0
2002-01-09,26.233,26.915,26.207,26.316,2724405,0
2002-01-10,26.233,26.638,26.207,26.499,1492702,0
2002-01-11,26.499,26.499,25.763,26.169,2466429,0
2002-01-14,26.034,26.269,25.389,25.894,3015220,0
2002-01-15,25.894,26.152,25.827,26.049,2405344,0
2002-01-16,26.233,26.763,26.192,26.621,3529368,0
2002-01-17,26.726,26.83,26.375,26.473,2708835,0
2002-01-18,26.465,27.353,26.36,26.865,2884725,0
2002-01-22,26.89,27.138,25.813,26.3,2622279,0
2002-01-23,26.629,26.673,26.152,26.233,2960776,0
2002-01-24,26.4,28.074,26.316,27.983,4991528,0
2002-01-25,27.793,28.834,27.708,28.826,5803853,0
2002-01-28,28.808,29.099,28.464,28.745,3649244,0
2002-01-29,29.383,29.804,28.495,28.918,3382693,0
2002-01-30,29.124,30.409,28.642,30.375,6384273,0
2002-01-31,30.393,31.279,30.076,31.279,5402581,0
2002-02-01,31.554,32.082,30.733,31.594,5738302,0
2002-02-04,31.636,31.793,30.442,30.633,4260088,0
2002-02-05,30.568,30.733,30.243,30.549,2958002,0
2002-02-06,30.549,30.549,29.565,29.929,3228773,0
2002-02-07,30.138,30.923,30.003,30.633,3005323,0
2002-02-08,30.733,31.286,30.568,31.057,1966047,0
2002-02-11,31.221,31.27,30.839,31.156,3796887,0
2002-02-12,31.057,31.065,30.568,30.568,2346075,0
2002-02-13,30.568,30.724,30.328,30.616,2032802,0
2002-02-14,30.821,30.955,30.533,30.955,1681265,0
2002-02-15,30.899,31.725,30.866,31.536,3900943,0
2002-02-19,31.536,31.71,30.955,31.163,2418384,0
2002-02-20,31.163,31.245,30.7,31.057,1967010,0
2002-02-21,31.057,31.666,30.857,30.997,3274530,0
2002-02-22,31.138,31.204,30.616,30.948,4139366,0
2002-02-25,31.022,31.279,30.981,31.27,3315694,0
2002-02-26,31.469,31.554,30.442,30.774,4188499,0
2002-02-27,30.938,31.997,30.891,31.997,4183189,0
2002-02-28,31.96,32.024,31.221,31.628,3398626,0
2002-03-01,31.876,32.695,31.753,31.997,3598903,0
2002-03-04,32.205,32.281,30.981,31.619,3730727,0
2002-03-05,31.71,31.761,31.057,31.302,3132682,0
2002-03-06,31.302,32.63,31.302,32.325,2920337,0
2002-03-07,32.446,32.688,31.554,31.785,3569571,0
2002-03-08,31.917,32.248,30.649,31.221,3375447,0
2002-03-11,31.138,31.876,31.138,31.494,2447598,0
2002-03-12,31.554,31.96,31.302,31.659,2536931,0
2002-03-13,31.876,31.997,31.644,31.793,2706058,0
2002-03-14,31.997,33.309,31.997,32.404,5144479,0
2002-03-15,32.695,33.994,32.695,33.507,5093901,0
2002-03-18,33.923,34.277,33.349,33.531,2477413,0
2002-03-19,33.433,34.304,32.936,33.923,2806016,0
2002-03-20,33.184,34.079,33.101,33.749,1918844,0
2002-03-21,33.59,33.962,33.25,33.59,1619942,0
2002-03-22,33.433,33.507,32.797,32.86,2225474,0
2002-03-25,33.101,33.101,32.04,32.197,4920183,0
2002-03-26,32.118,33.043,32.015,32.342,1818041,0
2002-03-27,32.464,34.153,32.455,33.144,5926384,0
2002-03-28,34.286,34.286,33.144,33.549,2003954,0
2002-04-01,33.349,34.575,33.266,34.12,2165110,0
2002-04-02,34.286,35.055,33.923,34.12,3409977,0
2002-04-03,34.186,34.186,32.803,32.893,3023189,0
2002-04-04,32.281,32.648,31.022,31.404,5737701,0
2002-04-05,31.876,32.04,31.519,31.785,3907822,0
2002-04-08,31.876,31.991,31.527,31.876,1980532,0
2002-04-09,32.082,32.082,31.328,31.636,1696838,0
2002-04-10,32.165,32.446,31.997,32.42,4415212,0
2002-04-11,32.531,32.571,31.997,32.082,2921302,0
2002-04-12,32.123,32.334,31.388,31.967,2606343,0
2002-04-15,32.082,32.1,31.221,31.371,2953774,0
2002-04-16,31.371,31.96,31.363,31.761,1970636,0
2002-04-17,31.761,31.793,30.568,31.097,2863598,0
2002-04-18,31.666,32.04,31.469,31.652,3126769,0
2002-04-19,31.876,32.531,31.71,32.334,3093931,0
2002-04-22,32.571,32.762,31.769,31.876,2838250,0
2002-04-23,31.997,33.631,31.96,33.018,3286722,0
2002-04-24,33.507,34.12,33.018,33.052,3888993,0
2002-04-25,33.052,33.266,32.612,33.126,2260845,0
2002-04-26,33.059,33.259,32.595,32.704,1701792,0
2002-04-29,33.266,33.309,32.695,32.744,1797279,0
2002-04-30,33.349,35.189,33.349,34.575,6672918,0
2002-05-01,34.162,35.182,33.765,34.659,3893339,0
2002-05-02,34.897,35.81,34.818,35.761,4424385,0
2002-05-03,35.96,35.96,35.072,35.761,3011118,0
2002-05-06,35.884,35.918,34.411,34.5,2416813,0
2002-05-07,34.454,35.428,34.071,34.915,2857078,0
2002-05-08,35.719,35.952,35.413,35.91,2716681,0
2002-05-09,35.719,36.406,35.643,36.206,2389529,0
2002-05-10,36.739,37.152,35.719,35.777,3009308,0
2002-05-13,35.96,36.778,35.884,36.595,1651689,0
2002-05-14,37.193,37.352,36.233,36.778,3423133,0
2002-05-15,36.251,36.655,35.892,36.315,2306479,0
2002-05-16,35.926,35.96,34.732,35.139,3755357,0
2002-05-17,35.139,35.139,34.532,34.793,2606584,0
2002-05-20,34.758,34.924,34.411,34.723,1654105,0
2002-05-21,34.732,35.213,34.723,35.149,2268930,0
2002-05-22,35.08,35.678,34.999,35.373,2189378,0
2002-05-23,35.578,35.926,35.08,35.678,1641668,0
2002-05-24,35.761,35.952,34.61,34.784,1290014,0
2002-05-28,35.271,35.404,34.897,35.296,1503322,0
2002-05-29,35.296,35.469,34.981,35.064,1302690,0
2002-05-30,35.149,36.541,35.072,36.456,2810723,0
2002-05-31,36.166,36.374,35.77,36.125,2252390,0
2002-06-03,36.042,36.499,35.547,35.611,1416527,0
2002-06-04,35.23,35.348,34.12,35.182,2621554,0
2002-06-05,35.064,35.388,34.981,35.304,1471940,0
2002-06-06,35.304,36.117,35.149,35.952,2054534,0
2002-06-07,35.719,35.884,35.388,35.451,1449605,0
2002-06-10,35.388,36.289,34.776,35.983,1760582,0
2002-06-11,35.843,36.349,35.197,35.313,1906527,0
2002-06-12,35.149,35.604,35.064,35.348,1580709,0
2002-06-13,35.348,35.53,35.046,35.348,1336129,0
2002-06-14,35.064,35.34,34.494,34.941,2976471,0
2002-06-17,35.23,36.374,35.098,36.183,2163784,0
2002-06-18,35.635,36.524,35.563,35.96,3131958,0
2002-06-19,35.884,36.796,35.786,36.572,2531620,0
2002-06-20,36.778,36.929,36.463,36.778,2387117,0
2002-06-21,36.166,36.971,36.166,36.879,2758090,0
2002-06-24,35.884,36.125,32.771,33.476,8116846,0
2002-06-25,33.476,33.631,30.568,31.536,6969647,0
2002-06-26,30.076,31.636,30.036,31.38,6571511,0
2002-06-27,31.38,33.266,31.347,32.78,3989913,0
2002-06-28,32.571,33.309,32.553,33.309,2372024,0
2002-07-01,32.735,32.744,29.63,30.442,8398968,0
2002-07-02,30.366,30.981,30.162,30.442,3307245,0
2002-07-03,30.162,31.302,30.162,31.031,2872168,0
2002-07-05,31.469,32.118,31.302,31.997,1395522,0
2002-07-08,31.666,32.04,31.536,31.777,1615112,0
2002-07-09,31.577,32.281,31.097,31.156,1687305,0
2002-07-10,31.156,31.196,29.748,30.179,2961382,0
2002-07-11,29.996,30.285,28.156,29.099,4223263,0
2002-07-12,29.099,29.383,27.801,28.471,2449168,0
2002-07-15,28.521,28.642,26.763,27.94,4123312,0
2002-07-16,27.377,29.349,27.303,28.605,4098564,0
2002-07-17,29.828,30.303,27.344,28.512,3924847,0
2002-07-18,28.306,28.728,26.566,26.655,3301690,0
2002-07-19,24.925,26.161,24.737,25.158,5005654,0
2002-07-22,24.768,25.01,23.459,23.74,5195061,0
2002-07-23,24.112,24.396,23.442,23.699,4817811,0
2002-07-24,23.699,25.911,23.291,25.531,4107132,0
2002-07-25,25.564,25.581,23.783,25.114,3559186,0
2002-07-26,24.729,24.759,23.5,24.354,2720546,0
2002-07-29,24.562,26.316,24.527,25.662,3959615,0
2002-07-30,25.175,26.473,24.743,26.076,2759054,0
2002-07-31,26.278,26.629,25.581,26.629,2488763,0
2002-08-01,26.4,27.212,26.316,26.805,2444579,0
2002-08-02,26.805,27.536,25.788,26.342,2236579,0
2002-08-05,26.524,26.665,25.341,25.422,1705412,0
2002-08-06,26.119,27.006,26.076,26.351,1530607,0
2002-08-07,26.805,27.271,25.995,26.971,1897959,0
2002-08-08,27.377,28.222,26.946,28.213,2071434,0
2002-08-09,28.196,28.895,27.857,28.43,1996102,0
2002-08-12,28.031,28.281,27.585,28.124,1090948,0
2002-08-13,27.585,27.857,27.179,27.271,1824081,0
2002-08-14,27.054,28.099,26.763,28.099,2380359,0
2002-08-16,27.501,28.589,27.436,28.196,1839170,0
2002-08-19,28.196,28.447,27.924,28.196,1911483,0
2002-08-20,28.18,28.187,27.603,27.676,1303049,0
2002-08-21,28.031,28.281,27.817,28.031,1349892,0
2002-08-22,28.196,28.613,27.793,28.395,2623121,0
2002-08-23,28.074,28.263,27.453,27.509,1762030,0
2002-08-26,27.509,27.519,26.316,26.938,2464499,0
2002-08-27,27.011,27.916,26.805,27.558,2084592,0
2002-08-28,28.196,28.196,26.971,27.436,2583045,0
2002-08-29,26.971,27.983,26.921,27.724,1918600,0
2002-08-30,27.75,29.166,27.733,28.605,2285349,0
2002-09-03,28.404,28.404,27.628,27.635,2128412,0
2002-09-04,27.585,28.108,27.419,27.958,1698288,0
2002-09-05,27.916,29.14,27.724,28.605,3519228,0
2002-09-06,29.018,29.895,28.975,29.68,2587272,0
2002-09-09,29.63,30.748,29.44,30.252,2409329,0
2002-09-10,29.216,29.67,28.676,28.817,4114618,0
2002-09-11,29.207,29.637,28.887,28.936,1768667,0
2002-09-12,28.936,30.201,28.843,29.157,2493470,0
2002-09-13,29.14,29.424,28.77,28.918,1608594,0
2002-09-17,29.332,29.424,28.281,28.464,3462608,0
2002-09-18,28.322,29.175,28.272,28.869,1984276,0
2002-09-19,28.117,28.529,27.179,27.377,2757727,0
2002-09-20,26.971,27.975,26.89,27.543,3517537,0
2002-09-23,27.543,27.874,26.473,26.481,3075945,0
2002-09-24,26.152,26.36,25.175,25.662,4216264,0
2002-09-25,25.995,26.508,25.954,26.143,2957884,0
2002-09-26,26.316,26.638,26.161,26.4,3209218,0
2002-09-27,26.691,26.734,25.332,25.488,5839947,0
2002-09-30,24.354,24.354,22.399,23.948,6097808,0
2002-10-01,24.437,24.925,23.907,24.853,4425112,0
2002-10-02,24.702,24.965,24.112,24.139,2816881,0
2002-10-03,24.477,24.768,24.288,24.444,2775711,0
2002-10-04,24.853,24.884,23.864,24.03,3181573,0
2002-10-07,24.03,24.477,23.99,23.99,3040090,0
2002-10-08,23.864,24.13,21.645,22.341,6564868,0
2002-10-09,22.341,23.045,22.058,22.249,3483254,0
2002-10-10,22.456,22.59,22.05,22.314,3379432,0
2002-10-11,22.962,23.774,22.879,23.534,2534998,0
2002-10-14,23.534,24.8,23.45,23.65,3695956,0
2002-10-15,24.685,24.909,23.965,24.13,3121940,0
2002-10-16,24.13,24.469,23.492,23.956,3051560,0
2002-10-17,24.892,24.933,22.629,23.74,5123236,0
2002-10-18,23.699,24.196,23.244,23.808,2107530,0
2002-10-21,23.783,24.112,23.484,23.864,3022707,0
2002-10-22,23.045,23.783,23.045,23.658,1579498,0
2002-10-23,23.765,24.901,23.667,24.892,3222014,0
2002-10-24,25.099,26.004,23.864,25.083,5178284,0
2002-10-25,24.693,25.018,23.592,24.204,3899976,0
2002-10-28,24.519,24.562,23.285,23.6,2700504,0
2002-10-29,23.394,23.873,23.087,23.808,2459064,0
2002-10-30,23.617,24.196,23.541,24.03,2431056,0
2002-10-31,24.03,24.363,23.864,24.28,2366955,0
2002-11-01,24.288,24.288,23.715,23.973,2049825,0
2002-11-04,24.03,24.064,23.036,23.063,3059046,0
2002-11-05,23.262,24.091,23.203,24.091,3303017,0
2002-11-06,24.685,25.175,24.603,24.992,5670697,0
2002-11-07,24.992,25.225,24.477,24.536,2655718,0
2002-11-08,24.768,25.365,24.204,24.271,3054213,0
2002-11-11,24.288,24.363,23.45,23.541,2176217,0
2002-11-12,23.808,24.8,23.692,24.105,2335207,0
2002-11-13,24.105,24.676,23.676,23.834,2769799,0
2002-11-14,23.667,23.873,22.359,22.543,6340694,0
2002-11-15,22.257,23.285,22.257,23.087,3659622,0
2002-11-18,23.095,23.203,22.596,22.74,2804567,0
2002-11-19,23.027,23.442,22.837,23.054,2820866,0
2002-11-20,23.054,23.567,22.929,23.368,1573464,0
2002-11-21,23.667,24.28,23.45,24.073,4222785,0
2002-11-22,24.055,24.264,23.617,23.907,2976231,0
2002-11-25,24.196,24.196,23.168,23.484,2417660,0
2002-11-26,23.185,23.6,23.045,23.045,3367723,0
2002-11-27,23.285,23.699,23.22,23.684,3395729,0
2002-11-29,23.907,24.073,23.624,24.006,1486182,0
2002-12-02,24.585,24.585,23.699,24.437,2819169,0
2002-12-03,24.073,24.112,23.5,23.699,3317383,0
2002-12-04,23.658,23.834,23.244,23.492,2796116,0
2002-12-05,23.849,23.849,23.045,23.203,1958920,0
2002-12-06,23.045,23.359,22.837,23.285,3886700,0
2002-12-09,23.045,23.351,22.987,23.112,2729357,0
2002-12-10,23.194,23.608,22.987,23.468,3059285,0
2002-12-11,23.377,24.519,23.129,24.453,4144556,0
2002-12-12,24.42,24.42,23.765,23.765,1979202,0
2002-12-13,23.684,23.692,23.168,23.194,2116220,0
2002-12-16,23.212,23.676,23.12,23.325,2988908,0
2002-12-17,23.45,23.825,23.377,23.534,2670205,0
2002-12-18,23.45,24.603,23.45,24.239,3511382,0
2002-12-19,24.28,24.676,23.731,23.924,2968746,0
2002-12-20,23.825,24.18,23.333,24.163,3501242,0
2002-12-23,24.121,24.676,24.112,24.676,3078963,0
2002-12-24,24.61,25.018,24.61,24.876,1592899,0
2002-12-26,24.884,25.059,24.527,24.627,1728710,0
2002-12-27,24.519,25.455,24.519,25.075,2050065,0
2002-12-30,25.264,25.341,24.42,24.752,2256979,0
2002-12-31,24.578,25.679,24.571,25.472,3023914,0
2003-01-02,25.763,26.333,25.662,26.161,2386875,0
2003-01-03,26.161,26.323,25.929,26.177,2057309,0
2003-01-06,26.26,26.583,26.152,26.499,2308769,0
2003-01-07,26.499,26.575,25.72,26.017,2981056,0
2003-01-08,25.763,26.508,25.763,26.112,2281005,0
2003-01-09,26.103,26.323,25.597,25.686,2429971,0
2003-01-10,25.349,26.076,25.349,26.025,1758766,0
2003-01-13,24.965,25.184,23.94,24.729,8523311,0
2003-01-14,24.768,25.01,24.685,24.8,3623287,0
2003-01-15,24.809,24.933,24.635,24.72,1818282,0
2003-01-16,24.853,25.106,24.783,24.983,3347202,0
2003-01-17,24.974,26.152,24.853,25.763,4914144,0
2003-01-21,25.679,25.679,25.083,25.099,3037555,0
2003-01-22,25.106,25.106,23.731,23.899,3920742,0
2003-01-23,24.147,24.329,23.509,23.65,2968262,0
2003-01-24,23.658,25.597,23.658,24.983,5729007,0
2003-01-27,24.685,24.844,24.196,24.204,2832695,0
2003-01-28,24.23,24.783,24.213,24.737,2486107,0
2003-01-29,24.759,25.238,24.652,24.737,2245753,0
2003-01-30,24.743,24.792,24.453,24.477,1764442,0
2003-01-31,24.768,25.289,24.571,24.925,2248286,0
2003-02-03,24.933,25.166,24.61,24.853,1728710,0
2003-02-04,24.844,25.059,24.388,25.002,1798605,0
2003-02-05,25.166,25.472,24.853,25.09,2049464,0
2003-02-06,24.884,25.184,24.396,24.61,1917156,0
2003-02-07,24.752,24.892,24.396,24.461,1254522,0
2003-02-10,24.493,24.644,24.271,24.627,1307034,0
2003-02-11,24.493,24.644,24.23,24.413,1550044,0
2003-02-12,24.204,24.477,23.692,23.849,1683437,0
2003-02-13,23.882,23.948,23.027,23.575,2076746,0
2003-02-14,23.633,24.014,23.309,24.006,1631045,0
2003-02-18,24.006,24.046,23.317,23.792,2102938,0
2003-02-19,23.825,24.021,23.492,24.021,1571652,0
2003-02-20,23.932,24.006,23.203,23.309,1756836,0
2003-02-21,23.253,23.459,22.946,23.142,3172038,0
2003-02-24,23.136,23.136,22.613,22.664,1717359,0
2003-02-25,22.391,22.922,22.375,22.863,2701711,0
2003-02-26,22.879,23.054,22.596,22.756,1806698,0
2003-02-27,22.756,22.863,22.463,22.74,1660384,0
2003-02-28,22.74,22.803,22.225,22.43,1917398,0
2003-03-03,22.439,22.778,22.43,22.673,2184188,0
2003-03-04,22.613,22.987,22.24,22.812,3925934,0
2003-03-05,22.516,22.664,22.126,22.292,3366153,0
2003-03-06,21.049,21.29,20.252,21.058,8959836,0
2003-03-07,20.519,21.332,20.519,20.876,3931610,0
2003-03-10,20.833,20.892,20.404,20.57,2543933,0
2003-03-11,20.57,20.683,20.237,20.336,3031397,0
2003-03-12,20.212,20.809,20.138,20.809,2758693,0
2003-03-13,20.999,21.537,20.809,21.438,2910317,0
2003-03-14,21.701,22.332,21.537,21.628,3852174,0
2003-03-17,21.952,23.045,21.829,22.929,4081419,0
2003-03-18,23.278,23.608,23.045,23.325,3449571,0
2003-03-19,23.567,23.667,23.151,23.484,2698454,0
2003-03-20,23.692,23.699,22.996,23.253,3627270,0
2003-03-21,23.667,23.676,22.448,23.019,4213973,0
2003-03-24,23.317,23.715,22.794,22.937,3401042,0
2003-03-25,23.027,23.359,22.778,23.253,3291068,0
2003-03-26,23.435,23.692,23.151,23.151,2864081,0
2003-03-27,22.987,23.94,22.863,23.899,3404543,0
2003-03-28,23.856,24.037,23.731,23.924,2693626,0
2003-03-31,23.278,23.816,23.236,23.5,2658252,0
2003-04-01,23.731,24.037,23.526,23.924,2901504,0
2003-04-02,24.554,24.554,23.492,23.99,3989552,0
2003-04-03,24.312,24.354,23.907,24.014,3349616,0
2003-04-04,24.006,24.105,23.608,23.825,2466067,0
2003-04-07,23.825,24.345,23.442,23.45,2796960,0
2003-04-08,23.45,23.676,23.343,23.65,1491250,0
2003-04-09,23.45,23.932,23.343,23.442,2133726,0
2003-04-10,23.403,23.435,22.829,23.176,3085360,0
2003-04-11,23.176,23.176,22.489,22.673,2673223,0
2003-04-14,22.74,23.168,22.682,23.159,1768428,0
2003-04-15,23.112,23.236,22.937,23.228,2317820,0
2003-04-16,23.484,23.567,23.176,23.185,2630730,0
2003-04-17,23.236,24.006,23.212,24.006,2668755,0
2003-04-21,24.021,24.196,23.84,23.882,1959408,0
2003-04-22,24.021,24.768,23.94,24.644,3645019,0
2003-04-23,24.635,25.099,24.372,25.099,3655401,0
2003-04-24,24.974,25.184,24.768,25.184,2531375,0
2003-04-25,25.114,25.246,24.61,24.775,1880577,0
2003-04-28,24.729,25.193,24.603,25.14,1817801,0
2003-04-29,25.035,25.414,24.437,25.01,2052845,0
2003-04-30,24.853,25.184,24.248,24.792,2603688,0
2003-05-01,24.685,24.685,24.064,24.444,1679096,0
2003-05-02,24.444,24.909,24.444,24.752,1971473,0
2003-05-05,24.652,24.768,24.23,24.437,1898442,0
2003-05-06,24.437,25.035,24.413,24.809,2159197,0
2003-05-07,24.729,25.099,24.603,24.974,1856069,0
2003-05-08,24.809,25.264,24.783,24.835,1812127,0
2003-05-09,24.835,25.281,24.711,25.273,1775308,0
2003-05-12,26.26,26.682,25.946,26.192,4722688,0
2003-05-13,26.278,26.499,26.076,26.233,1940331,0
2003-05-14,26.233,26.333,25.763,26.293,2770401,0
2003-05-15,26.251,26.717,26.224,26.647,2402447,0
2003-05-16,26.591,26.873,26.508,26.796,1434273,0
2003-05-19,26.717,26.772,26.3,26.3,2286432,0
2003-05-20,26.383,26.629,25.911,26.161,1657604,0
2003-05-21,26.094,26.242,25.938,26.049,1255368,0
2003-05-22,26.215,26.458,26.094,26.224,1499341,0
2003-05-23,26.36,26.566,26.192,26.392,3003153,0
2003-05-27,26.308,26.508,26.112,26.409,2601998,0
2003-05-28,26.409,26.426,26.136,26.286,2734066,0
2003-05-29,26.451,26.673,25.894,26.076,2891601,0
2003-05-30,26.26,26.655,26.26,26.542,3350341,0
2003-06-02,26.749,26.915,26.613,26.717,2464259,0
2003-06-03,26.673,26.682,26.076,26.269,1580223,0
2003-06-04,26.426,26.839,26.224,26.443,2205554,0
2003-06-05,26.192,26.796,26.152,26.599,2341967,0
2003-06-06,26.754,27.294,26.717,26.997,2453633,0
2003-06-09,26.749,26.938,26.049,26.351,1794020,0
2003-06-10,26.409,26.583,26.26,26.375,2507715,0
2003-06-11,26.508,26.708,26.215,26.682,2431661,0
2003-06-12,26.921,26.997,26.599,26.788,2549969,0
2003-06-13,26.708,26.708,26.058,26.286,1749475,0
2003-06-16,26.426,26.655,26.342,26.591,2080247,0
2003-06-17,26.591,27.172,26.524,27.088,2333878,0
2003-06-18,27.088,27.219,26.89,27.155,2092075,0
2003-06-19,27.006,27.294,26.78,26.848,1997796,0
2003-06-20,27.172,27.419,26.921,27.386,3635605,0
2003-06-23,27.41,27.41,26.955,27.103,1675112,0
2003-06-24,27.128,27.501,27.128,27.453,2128895,0
2003-06-25,27.419,27.907,27.419,27.519,2187687,0
2003-06-26,27.436,27.436,26.98,27.054,1977634,0
2003-06-27,27.253,27.476,26.921,27.006,1596525,0
2003-06-30,27.006,27.493,26.988,27.204,1443325,0
2003-07-01,27.045,27.628,26.997,27.543,1578777,0
2003-07-02,27.377,27.642,27.245,27.467,1715068,0
2003-07-03,27.467,27.619,27.219,27.219,791439,0
2003-07-07,27.335,27.567,27.071,27.212,1494150,0
2003-07-08,26.921,27.096,26.606,26.997,1928261,0
2003-07-09,27.02,27.163,26.673,26.988,2991316,0
2003-07-10,26.988,27.253,26.754,26.946,2271106,0
2003-07-11,26.946,27.155,26.839,26.98,2292592,0
2003-07-14,27.253,27.253,26.699,26.741,2147005,0
2003-07-15,26.741,26.921,26.558,26.788,3101776,0
2003-07-16,26.629,27.303,26.621,27.212,3679785,0
2003-07-17,27.088,27.335,26.749,26.865,2432749,0
2003-07-18,27.088,27.594,26.907,27.543,2570250,0
2003-07-21,27.628,27.824,27.287,27.436,2104872,0
2003-07-22,27.436,28.14,27.419,27.924,2380600,0
2003-07-23,27.801,27.883,27.344,27.801,1722071,0
2003-07-24,27.75,27.758,26.717,26.772,3555564,0
2003-07-25,26.558,26.839,26.551,26.754,3779983,0
2003-07-28,26.717,26.915,26.465,26.49,3483858,0
2003-07-29,26.551,26.551,25.805,25.805,3143184,0
2003-07-30,25.82,25.929,25.289,25.389,4760109,0
2003-07-31,25.805,25.929,25.43,25.43,2353922,0
2003-08-01,25.671,25.746,25.264,25.564,1606057,0
2003-08-04,25.515,25.82,24.992,25.654,1714824,0
2003-08-05,25.455,25.506,24.853,24.917,1665454,0
2003-08-06,24.917,25.43,24.72,25.083,1428599,0
2003-08-07,25.002,25.131,24.817,24.933,1441519,0
2003-08-08,25.099,25.131,24.844,24.992,1527473,0
2003-08-11,24.992,25.099,24.783,25.083,1240157,0
2003-08-12,25.059,25.488,24.933,25.479,1565011,0
2003-08-13,25.472,25.555,24.876,25.455,1110862,0
2003-08-14,25.531,25.827,25.273,25.771,1596884,0
2003-08-15,25.771,25.972,25.523,25.679,708866,0
2003-08-18,25.842,26.103,25.646,26.085,1303655,0
2003-08-19,26.136,26.426,25.92,26.215,1022622,0
2003-08-20,26.112,26.293,25.755,25.851,1357859,0
2003-08-21,25.877,26.184,25.679,25.729,1492336,0
2003-08-22,25.929,26.242,25.82,25.903,1869109,0
2003-08-25,25.695,25.788,25.523,25.628,1182453,0
2003-08-26,25.646,26.383,25.646,26.169,2770401,0
2003-08-27,25.988,26.199,25.988,26.177,1439710,0
2003-08-28,26.215,26.575,26.215,26.508,2688798,0
2003-08-29,26.508,26.741,26.161,26.558,1606661,0
2003-09-02,26.558,26.754,26.409,26.591,1707223,0
2003-09-03,26.655,26.881,26.508,26.796,2371785,0
2003-09-04,26.805,26.997,26.606,26.921,2747827,0
2003-09-05,26.772,26.988,26.665,26.898,1919205,0
2003-09-08,26.921,27.147,26.822,27.006,1210698,0
2003-09-09,26.907,27.011,26.741,26.89,2029060,0
2003-09-10,26.094,26.508,25.938,26.426,3456333,0
2003-09-11,26.591,26.591,26.351,26.508,2033043,0
2003-09-12,26.417,26.508,26.085,26.434,1626221,0
2003-09-15,26.3,26.333,25.834,25.92,2425508,0
2003-09-16,25.506,25.589,25.238,25.238,4278676,0
2003-09-17,25.238,25.238,24.826,25.106,4435613,0
2003-09-18,25.14,25.464,25.122,25.305,1429445,0
2003-09-19,24.8,25.382,24.8,25.225,1637083,0
2003-09-22,24.947,25.09,24.817,24.884,1402281,0
2003-09-23,23.575,24.437,23.575,24.155,4518425,0
2003-09-24,24.312,24.32,23.849,23.94,2236216,0
2003-09-25,23.94,23.94,22.978,23.228,5520403,0
2003-09-26,23.403,23.707,23.278,23.325,2171029,0
2003-09-29,23.442,23.567,23.112,23.262,3234207,0
2003-09-30,23.262,23.262,22.87,23.194,2678415,0
2003-10-01,23.236,23.617,23.036,23.617,2506509,0
2003-10-02,23.633,23.981,23.063,23.262,2250823,0
2003-10-03,23.459,23.907,23.151,23.159,2283779,0
2003-10-06,23.159,23.317,23.112,23.244,1350250,0
2003-10-07,23.203,23.253,22.962,22.996,2401480,0
2003-10-08,23.054,23.176,22.748,22.794,3392231,0
2003-10-09,22.863,23.095,22.764,22.803,2115135,0
2003-10-10,22.837,23.011,22.731,22.821,2986610,0
2003-10-13,22.955,23.027,22.771,22.946,2948588,0
2003-10-14,23.036,23.5,22.955,23.459,2804448,0
2003-10-15,23.567,23.567,23.151,23.278,2575198,0
2003-10-16,23.442,23.558,23.168,23.285,1626460,0
2003-10-17,23.386,23.55,23.142,23.194,2368647,0
2003-10-20,23.351,23.484,23.142,23.317,2075178,0
2003-10-21,23.377,23.435,23.194,23.228,1856190,0
2003-10-22,23.142,23.142,22.771,22.906,1926448,0
2003-10-23,21.164,22.314,21.08,22.126,11531287,0
2003-10-24,21.788,21.858,21.281,21.537,6562579,0
2003-10-27,21.456,21.867,21.397,21.554,6000385,0
2003-10-28,21.762,21.771,21.472,21.621,2988422,0
2003-10-29,21.701,22.068,21.537,22.068,3486029,0
2003-10-30,22.159,22.266,21.843,21.952,3076668,0
2003-10-31,21.943,22.084,21.687,21.935,3452108,0
2003-11-03,22.144,22.407,22.076,22.407,3318779,0
2003-11-04,22.201,22.43,22.175,22.24,3046986,0
2003-11-05,22.283,22.456,22.152,22.375,3227571,0
2003-11-06,22.193,22.367,22.058,22.292,2224868,0
2003-11-07,22.292,22.566,22.283,22.341,2658014,0
2003-11-10,22.341,22.35,21.979,22.076,2404982,0
2003-11-11,22.033,22.144,21.952,22.01,1824921,0
2003-11-12,22.018,22.573,21.537,22.526,2720665,0
2003-11-13,22.526,23.3,22.526,23.236,5688928,0
2003-11-14,23.129,23.212,22.748,22.955,2869273,0
2003-11-17,22.955,22.955,22.543,22.646,2620949,0
2003-11-18,22.613,22.637,22.283,22.384,2141940,0
2003-11-19,22.384,22.863,22.35,22.748,3183143,0
2003-11-20,22.463,22.724,22.463,22.566,2087973,0
2003-11-21,22.682,22.69,22.566,22.613,2020126,0
2003-11-24,22.629,22.996,22.508,22.996,1960854,0
2003-11-25,22.888,23.151,22.724,22.987,2201932,0
2003-11-26,22.946,23.095,22.778,23.079,1269372,0
2003-11-28,23.027,23.12,22.897,22.955,519096,0
2003-12-01,22.955,23.072,22.724,22.879,1954696,0
2003-12-02,22.863,23.22,22.829,23.104,2586909,0
2003-12-03,23.194,23.534,23.151,23.386,2294160,0
2003-12-04,23.692,24.021,23.526,23.799,3131234,0
2003-12-05,23.799,23.799,23.412,23.442,1187522,0
2003-12-08,23.476,23.907,23.459,23.799,1226759,0
2003-12-09,23.715,23.907,23.468,23.492,1394800,0
2003-12-10,23.492,23.707,23.359,23.642,1221321,0
2003-12-11,23.707,23.864,23.567,23.834,1223496,0
2003-12-12,23.89,24.264,23.699,24.064,2358866,0
2003-12-15,24.163,24.248,23.731,23.731,1595434,0
2003-12-16,23.731,24.021,23.731,23.956,1866571,0
2003-12-17,24.163,24.469,23.856,24.444,2990233,0
2003-12-18,24.619,24.668,24.264,24.652,2450373,0
2003-12-19,24.768,24.809,24.477,24.72,2263379,0
2003-12-22,24.484,24.644,24.469,24.562,1431252,0
2003-12-23,24.554,24.743,24.519,24.711,1723278,0
2003-12-24,24.711,24.809,24.644,24.809,742548,0
2003-12-26,24.809,24.917,24.759,24.86,584044,0
2003-12-29,24.965,25.049,24.768,25.035,1528679,0
2003-12-30,24.909,25.018,24.729,24.768,1721586,0
2003-12-31,24.775,24.974,24.635,24.884,1456366,0
2004-01-02,24.892,25.149,24.61,24.737,1835786,0
2004-01-05,24.884,24.884,24.61,24.835,2270860,0
2004-01-06,24.711,24.783,24.519,24.619,1681143,0
2004-01-07,24.545,25.059,24.428,24.992,1584932,0
2004-01-08,25.059,25.539,24.909,25.289,2227404,0
2004-01-09,25.122,25.703,24.947,25.614,2480915,0
2004-01-12,25.555,25.797,25.238,25.323,2624091,0
2004-01-13,25.382,25.464,25.106,25.389,1574672,0
2004-01-14,25.531,25.813,25.422,25.686,1340475,0
2004-01-15,25.671,26.085,25.662,26.017,1913173,0
2004-01-16,26.058,26.524,25.954,26.524,2264102,0
2004-01-20,26.473,26.508,25.894,26.049,1428116,0
2004-01-21,25.884,26.708,25.82,26.566,2575560,0
2004-01-22,26.499,26.613,26.3,26.3,2091593,0
2004-01-23,26.458,26.665,26.342,26.49,1523606,0
2004-01-26,26.342,26.796,26.152,26.691,2683363,0
2004-01-27,26.566,26.566,25.972,26.184,3967221,0
2004-01-28,25.995,26.119,25.488,25.842,3342133,0
2004-01-29,25.842,25.884,25.581,25.597,2572299,0
2004-01-30,25.597,25.597,25.131,25.273,2927578,0
2004-02-02,25.389,25.92,25.314,25.671,2140364,0
2004-02-03,25.671,25.737,25.405,25.637,2144707,0
2004-02-04,25.597,25.884,25.472,25.581,2556121,0
2004-02-05,25.09,25.981,25.09,25.894,1999245,0
2004-02-06,26.004,26.042,25.737,25.805,1618371,0
2004-02-09,25.755,25.805,25.573,25.597,1308483,0
2004-02-10,25.573,25.606,25.323,25.515,1992844,0
2004-02-11,25.515,25.827,25.305,25.72,2190341,0
2004-02-12,25.72,26.192,25.548,26.017,1531816,0
2004-02-13,25.972,26.368,25.963,26.308,2173441,0
2004-02-17,26.508,26.734,26.465,26.673,2312994,0
2004-02-18,26.629,26.647,26.26,26.342,1897959,0
2004-02-19,26.383,26.788,26.342,26.542,2052361,0
2004-02-20,26.665,26.754,26.409,26.533,1358339,0
2004-02-23,26.417,26.426,25.246,25.695,3236985,0
2004-02-24,25.712,25.842,24.493,25.122,4297630,0
2004-02-25,25.14,25.479,25.044,25.341,1922945,0
2004-02-26,25.374,25.398,24.743,24.992,1795588,0
2004-02-27,24.983,25.246,24.933,25.184,1293998,0
2004-03-01,25.637,26.293,25.548,26.017,3363741,0
2004-03-02,25.929,26.017,25.597,25.884,2659943,0
2004-03-03,25.963,26.26,25.938,26.128,2751088,0
2004-03-04,26.094,26.215,25.929,26.128,2233801,0
2004-03-05,26.011,26.3,25.813,26.112,2622882,0
2004-03-08,26.025,26.119,25.884,25.938,2589684,0
2004-03-09,25.929,26.011,25.581,25.654,2536204,0
2004-03-10,24.86,25.455,24.768,25.389,3806299,0
2004-03-11,25.305,25.323,24.901,24.933,2429245,0
2004-03-12,24.933,25.035,24.72,24.925,2194085,0
2004-03-15,24.817,25.114,24.775,25.066,1940211,0
2004-03-16,25.018,25.018,24.255,24.635,2418259,0
2004-03-17,24.685,24.947,24.578,24.901,1437656,0
2004-03-18,24.853,24.974,24.635,24.917,2287038,0
2004-03-19,24.917,24.983,24.752,24.826,1853173,0
2004-03-22,24.835,24.835,24.444,24.693,2212557,0
2004-03-23,24.693,25.175,24.693,25.066,1787981,0
2004-03-24,25.059,25.297,24.939,25.184,2306235,0
2004-03-25,25.349,25.438,25.059,25.438,1752612,0
2004-03-26,25.438,25.637,25.184,25.496,1960371,0
2004-03-29,25.573,25.813,25.455,25.729,1423049,0
2004-03-30,25.788,25.938,25.662,25.877,1636961,0
2004-03-31,25.82,26.017,25.662,25.963,1491134,0
2004-04-01,25.797,25.963,25.729,25.797,1628993,0
2004-04-02,25.92,26.26,25.877,26.233,1510328,0
2004-04-05,26.143,26.333,26.025,26.333,1254641,0
2004-04-06,26.177,26.49,26.094,26.473,1960490,0
2004-04-07,26.417,26.451,26.049,26.286,1585777,0
2004-04-08,26.323,26.49,26.224,26.409,1065234,0
2004-04-12,26.409,26.566,26.36,26.417,972160,0
2004-04-13,26.49,26.49,26.143,26.26,1098790,0
2004-04-14,26.112,26.383,26.034,26.36,1468680,0
2004-04-15,26.465,26.465,26.199,26.383,1296535,0
2004-04-16,26.465,26.499,26.224,26.233,2146281,0
2004-04-19,26.224,26.278,25.988,26.034,1206476,0
2004-04-20,26.143,26.242,25.946,25.954,2132637,0
2004-04-21,25.946,26.351,25.496,26.192,2473430,0
2004-04-22,26.136,26.881,26.119,26.673,2071916,0
2004-04-23,26.741,26.741,26.375,26.558,1742232,0
2004-04-26,26.591,26.591,26.434,26.473,1558736,0
2004-04-27,26.599,26.708,26.426,26.516,1739815,0
2004-04-28,26.516,26.575,26.136,26.152,2223298,0
2004-04-29,26.161,26.621,26.119,26.508,4297028,0
2004-04-30,26.647,26.89,26.508,26.726,2781510,0
2004-05-03,26.83,26.915,26.558,26.647,3142823,0
2004-05-04,26.749,26.938,26.599,26.599,2101128,0
2004-05-05,26.665,27.071,26.516,26.796,2546465,0
2004-05-06,26.813,26.881,26.508,26.524,2222938,0
2004-05-07,26.524,26.78,26.516,26.558,2387358,0
2004-05-10,26.443,26.516,26.215,26.342,2734669,0
2004-05-11,26.342,26.583,26.342,26.4,2263740,0
2004-05-12,26.3,26.726,26.224,26.691,2285592,0
2004-05-13,26.606,27.155,26.606,27.079,2246115,0
2004-05-14,26.946,27.55,26.946,27.436,3354324,0
2004-05-17,27.436,27.436,26.813,26.813,2276297,0
2004-05-18,26.822,27.419,26.78,27.147,3149221,0
2004-05-19,27.32,27.603,27.312,27.328,4740432,0
2004-05-20,27.303,27.32,26.93,26.93,2157508,0
2004-05-21,27.121,27.172,26.898,26.93,1398421,0
2004-05-24,26.98,27.335,26.763,26.997,1886250,0
2004-05-25,27.071,27.335,26.963,27.287,1267797,0
2004-05-26,27.253,27.419,27.088,27.402,1421234,0
2004-05-27,27.567,28.148,27.436,27.467,2886294,0
2004-05-28,27.635,27.767,27.402,27.543,1436807,0
2004-06-01,27.46,27.55,27.335,27.55,1530369,0
2004-06-02,27.651,27.857,27.467,27.784,1920293,0
2004-06-03,27.809,27.949,27.733,27.741,1551128,0
2004-06-04,27.741,27.857,27.651,27.793,2249618,0
2004-06-07,27.801,28.081,27.776,27.999,1715791,0
2004-06-08,27.865,28.239,27.857,28.18,1604248,0
2004-06-09,28.14,28.413,28.09,28.248,2115255,0
2004-06-10,28.18,28.464,28.148,28.464,1255126,0
2004-06-14,28.289,28.404,28.248,28.337,1410613,0
2004-06-15,28.413,28.676,28.413,28.589,1979084,0
2004-06-16,28.642,28.902,28.636,28.887,1189333,0
2004-06-17,28.843,28.944,28.745,28.887,1536165,0
2004-06-18,28.78,29.299,28.745,29.077,3034897,0
2004-06-21,29.091,29.116,28.685,28.77,1750319,0
2004-06-22,28.676,29.124,28.66,29.06,1178228,0
2004-06-23,29.06,29.392,28.826,29.332,1927171,0
2004-06-24,29.392,29.392,28.968,28.968,1140561,0
2004-06-25,28.58,28.78,28.58,28.719,2168250,0
2004-06-28,28.826,28.927,28.553,28.629,2072277,0
2004-06-29,28.629,29.216,28.413,29.184,2401724,0
2004-06-30,29.2,29.697,29.184,29.63,2215452,0
2004-07-01,29.522,29.654,28.834,29.281,2223298,0
2004-07-02,28.78,28.959,28.642,28.762,2175376,0
2004-07-06,28.77,28.869,27.958,28.165,5191802,0
2004-07-07,28.239,28.651,28.081,28.504,2364421,0
2004-07-08,28.371,28.834,28.281,28.668,1966047,0
2004-07-09,28.753,29.091,28.719,28.851,1690561,0
2004-07-12,28.887,28.992,28.495,28.562,2008299,0
2004-07-13,28.642,28.702,28.438,28.589,1250176,0
2004-07-14,28.447,28.471,27.874,27.932,3846500,0
2004-07-15,27.991,27.991,27.501,27.611,2802271,0
2004-07-16,27.824,27.824,27.335,27.335,2621672,0
2004-07-19,27.484,27.484,27.212,27.32,2128412,0
2004-07-20,27.294,27.46,27.262,27.436,1702394,0
2004-07-21,27.628,27.75,27.32,27.335,1563564,0
2004-07-22,26.921,27.186,26.839,26.946,2132637,0
2004-07-23,26.839,27.036,26.524,26.822,2680346,0
2004-07-26,26.508,27.029,26.465,26.946,2742878,0
2004-07-27,26.93,26.938,26.434,26.734,1520711,0
2004-07-28,26.524,27.155,26.524,27.096,1885045,0
2004-07-29,27.75,28.099,27.509,27.793,3753063,0
2004-07-30,27.75,27.874,27.603,27.793,3002424,0
2004-08-02,27.793,28.156,27.619,28.014,2593304,0
2004-08-03,27.907,28.04,27.758,27.891,2849590,0
2004-08-04,27.865,28.512,27.676,28.438,2022542,0
2004-08-05,28.702,28.711,28.239,28.239,3858934,0
2004-08-06,28.081,28.464,27.857,28.048,1905925,0
2004-08-09,28.213,28.66,28.204,28.537,2402447,0
2004-08-10,28.58,28.753,28.553,28.685,2588237,0
2004-08-11,28.495,28.789,28.213,28.58,1752974,0
2004-08-12,28.413,28.438,27.801,27.916,1832045,0
2004-08-13,28.014,28.196,27.767,28.172,1435842,0
2004-08-16,28.124,28.58,28.124,28.504,1370775,0
2004-08-17,28.455,28.562,28.306,28.413,1179073,0
2004-08-18,28.272,28.281,27.891,28.108,2506388,0
2004-08-19,28.148,28.222,27.932,27.999,1980048,0
2004-08-20,28.031,28.753,27.94,28.736,1995380,0
2004-08-23,28.255,28.694,28.255,28.438,1477374,0
2004-08-24,28.562,28.719,28.18,28.455,1100845,0
2004-08-25,28.413,29.06,28.395,28.951,1367877,0
2004-08-26,27.916,28.486,27.874,28.413,2374443,0
2004-08-27,28.413,28.537,28.289,28.495,779971,0
2004-08-30,28.329,28.843,28.306,28.711,2037392,0
2004-08-31,28.66,28.801,28.438,28.77,2494195,0
2004-09-01,28.613,29.14,28.605,29.124,2059363,0
2004-09-02,29.124,29.332,29.077,29.258,2428402,0
2004-09-03,29.258,29.614,29.216,29.448,1214563,0
2004-09-07,29.68,29.878,29.549,29.67,1654346,0
2004-09-08,29.68,29.73,29.383,29.513,1473389,0
2004-09-09,29.432,29.614,29.432,29.54,1595434,0
2004-09-10,29.54,29.886,29.399,29.886,1441637,0
2004-09-13,29.886,29.904,29.67,29.895,1730038,0
2004-09-14,29.913,30.076,29.804,29.987,1193436,0
2004-09-15,30.027,30.303,29.996,30.154,2041496,0
2004-09-16,30.162,30.226,29.929,30.068,1437292,0
2004-09-17,30.194,30.641,30.194,30.549,1749716,0
2004-09-20,30.442,30.608,30.051,30.234,1221686,0
2004-09-21,30.243,30.641,30.194,30.451,1127525,0
2004-09-22,30.285,30.342,29.913,30.154,1340353,0
2004-09-23,30.226,30.277,29.987,30.179,1536281,0
2004-09-24,30.234,30.79,30.194,30.657,1339149,0
2004-09-27,30.468,30.641,30.358,30.393,1578777,0
2004-09-28,30.35,30.7,30.201,30.608,1297620,0
2004-09-29,30.485,30.485,30.085,30.46,1676075,0
2004-09-30,30.477,31.967,30.409,31.461,3820543,0
2004-10-01,31.477,31.659,31.172,31.461,2327960,0
2004-10-04,31.51,31.562,31.147,31.286,1884438,0
2004-10-05,31.286,31.494,31.245,31.395,1852206,0
2004-10-06,31.42,31.42,30.923,31.065,1665332,0
2004-10-07,31.088,31.088,30.641,30.641,1379948,0
2004-10-08,30.608,30.748,29.929,30.085,1668228,0
2004-10-11,30.234,30.358,30.093,30.154,1359666,0
2004-10-12,30.162,30.209,29.987,30.154,2371060,0
2004-10-13,29.987,30.252,29.481,29.757,2818329,0
2004-10-14,29.757,29.996,29.565,29.589,2279915,0
2004-10-15,29.766,29.996,29.68,29.804,1764804,0
2004-10-18,29.637,29.662,29.308,29.574,1671729,0
2004-10-19,29.574,30.06,29.574,29.697,1765168,0
2004-10-20,29.697,29.862,29.281,29.549,1755870,0
2004-10-21,29.688,29.812,29.44,29.63,1466748,0
2004-10-22,29.565,29.654,29.274,29.341,1759011,0
2004-10-25,29.243,29.267,28.86,29.132,2163422,0
2004-10-26,29.2,29.878,29.06,29.878,3411066,0
2004-10-27,29.878,30.508,29.757,30.366,2240199,0
2004-10-28,30.442,31.022,30.393,31.022,2351988,0
2004-10-29,30.718,30.857,29.854,30.217,2997715,0
2004-11-01,30.217,30.7,30.051,30.608,2966812,0
2004-11-02,30.616,30.724,30.209,30.451,2673585,0
2004-11-03,31.477,31.477,30.899,31.105,3161897,0
2004-11-04,31.27,31.27,30.948,31.237,4054499,0
2004-11-05,31.436,31.436,31.147,31.254,2422364,0
2004-11-08,31.337,31.519,31.196,31.461,2509770,0
2004-11-09,31.355,31.769,31.355,31.469,1794503,0
2004-11-10,31.436,31.997,31.436,31.891,1321765,0
2004-11-11,31.85,32.29,31.818,32.165,1324658,0
2004-11-12,32.149,32.181,31.858,32.132,1302809,0
2004-11-15,31.975,32.224,31.943,32.048,1120038,0
2004-11-16,32.091,32.239,32.006,32.165,1154447,0
2004-11-17,32.29,32.72,32.239,32.325,2299352,0
2004-11-18,32.308,32.656,32.299,32.639,1499584,0
2004-11-19,32.63,32.63,31.926,32.173,1488958,0
2004-11-22,32.173,32.621,32.048,32.604,1112676,0
2004-11-23,32.604,32.788,32.264,32.735,1990552,0
2004-11-24,32.72,32.886,32.672,32.886,803151,0
2004-11-26,32.845,33.043,32.788,33.01,425779,0
2004-11-29,32.893,33.11,32.455,33.018,1478091,0
2004-11-30,33.018,33.467,33.01,33.416,2164869,0
2004-12-01,33.796,34.698,33.672,33.939,2704610,0
2004-12-02,33.854,34.202,33.796,33.947,1209734,0
2004-12-03,33.837,34.113,33.715,34.113,1729675,0
2004-12-06,34.071,34.079,33.325,33.441,1929226,0
2004-12-07,33.441,33.441,32.648,32.704,3487600,0
2004-12-08,32.877,32.877,31.96,32.015,3480476,0
2004-12-09,31.975,32.248,31.683,32.239,1779290,0
2004-12-10,32.82,32.82,32.231,32.595,1370051,0
2004-12-13,32.78,33.092,32.531,32.901,1323936,0
2004-12-14,33.003,33.003,32.553,32.803,1393351,0
2004-12-15,32.803,32.803,32.123,32.371,2089180,0
2004-12-16,32.29,32.523,32.082,32.308,1955664,0
2004-12-17,32.032,32.762,32.015,32.38,2155575,0
2004-12-20,32.38,32.553,31.842,31.997,3035384,0
2004-12-21,32.1,32.281,31.61,32.205,2358265,0
2004-12-22,31.991,32.515,31.984,32.342,1953851,0
2004-12-23,32.231,32.515,32.205,32.224,1410129,0
2004-12-27,32.404,32.639,32.325,32.515,1466509,0
2004-12-28,32.612,32.927,32.571,32.771,1079842,0
2004-12-29,32.72,32.728,32.197,32.355,1875744,0
2004-12-30,32.355,32.612,31.997,32.118,2570004,0
2004-12-31,32.14,32.396,31.917,32.165,1217580,0
2005-01-03,32.057,32.1,31.38,31.519,2617328,0
2005-01-04,31.519,31.519,30.209,30.303,3682562,0
2005-01-05,30.303,30.79,30.209,30.549,4110393,0
2005-01-06,30.657,30.733,30.209,30.252,3526715,0
2005-01-07,30.342,30.468,30.162,30.162,2330618,0
2005-01-10,30.234,30.666,30.068,30.559,2207123,0
2005-01-11,30.559,30.624,30.154,30.268,1902910,0
2005-01-12,30.342,30.857,30.259,30.857,1631288,0
2005-01-13,30.748,30.964,30.425,30.485,1502118,0
2005-01-14,30.485,30.649,30.366,30.451,1373429,0
2005-01-18,30.201,30.724,30.138,30.641,2411140,0
2005-01-19,30.641,30.948,30.576,30.79,1412061,0
2005-01-20,30.6,30.899,30.508,30.568,1112313,0
2005-01-21,30.576,30.891,30.442,30.451,1311623,0
2005-01-24,30.549,30.649,30.201,30.234,1389488,0
2005-01-25,30.442,30.559,30.217,30.234,1187280,0
2005-01-26,30.525,30.774,30.012,30.649,2201086,0
2005-01-27,30.709,31.32,30.576,30.839,1701185,0
2005-01-28,30.981,31.112,30.285,30.666,1416770,0
2005-01-31,30.666,31.065,30.592,30.981,1281443,0
2005-02-01,31.112,31.311,30.709,31.237,1661225,0
2005-02-02,31.213,31.477,30.989,31.311,1312829,0
2005-02-03,31.9,32.342,31.279,31.562,2183462,0
2005-02-04,31.601,31.644,31.189,31.413,1777237,0
2005-02-07,31.286,31.842,31.172,31.769,1404575,0
2005-02-08,31.644,31.725,31.189,31.395,1646381,0
2005-02-09,31.311,31.586,31.08,31.196,1353633,0
2005-02-10,31.311,31.659,31.172,31.601,874856,0
2005-02-11,31.452,31.785,31.363,31.519,1746215,0
2005-02-14,31.81,31.81,31.311,31.659,1007287,0
2005-02-15,31.545,31.717,31.469,31.562,1189091,0
2005-02-16,31.469,31.876,31.42,31.702,1329007,0
2005-02-17,31.717,32.165,31.674,31.858,1932366,0
2005-02-18,31.891,31.909,31.61,31.636,1099396,0
2005-02-22,31.436,31.554,30.989,31.42,2135173,0
2005-02-23,31.42,31.753,31.371,31.683,1424616,0
2005-02-24,31.659,31.785,31.302,31.601,1790035,0
2005-02-25,31.519,32.048,31.519,31.967,1377051,0
2005-02-28,32.048,32.057,31.619,31.674,1377779,0
2005-03-01,31.85,31.891,31.61,31.777,2359952,0
2005-03-02,31.683,31.975,31.562,31.562,1453706,0
2005-03-03,31.61,31.85,31.262,31.469,1592296,0
2005-03-04,31.692,32.074,31.445,31.984,1301480,0
2005-03-07,32.091,32.428,31.975,32.29,1690079,0
2005-03-08,32.14,32.482,32.118,32.308,2442165,0
2005-03-09,32.308,32.515,32.04,32.308,1599541,0
2005-03-10,32.334,32.491,32.173,32.29,1175088,0
2005-03-11,32.404,32.404,31.917,32.006,966122,0
2005-03-14,31.975,32.464,31.96,32.464,1457088,0
2005-03-15,32.491,32.588,32.082,32.082,1097704,0
2005-03-16,31.883,32.082,31.436,31.562,1112553,0
2005-03-17,31.644,32.118,31.494,31.96,1301965,0
2005-03-18,31.967,32.118,31.601,31.9,3008945,0
2005-03-21,31.85,32.066,31.486,31.601,1672214,0
2005-03-22,31.683,31.917,31.363,31.413,1944197,0
2005-03-23,31.311,31.769,31.245,31.666,2118877,0
2005-03-24,31.9,32.048,31.769,31.926,2049464,0
2005-03-28,31.833,32.091,31.743,31.743,1088168,0
2005-03-29,31.628,31.883,31.554,31.702,1664127,0
2005-03-30,31.769,32.257,31.71,32.157,1363170,0
2005-03-31,32.006,32.281,31.769,32.057,1394197,0
2005-04-01,32.1,32.299,31.952,32.273,2788871,0
2005-04-04,32.273,32.396,32.066,32.308,1351581,0
2005-04-05,32.308,32.612,32.239,32.42,1419305,0
2005-04-06,32.537,32.588,32.334,32.42,836586,0
2005-04-07,32.455,32.579,32.205,32.363,1421718,0
2005-04-08,32.308,32.482,32.181,32.325,1726536,0
2005-04-11,32.299,32.404,32.149,32.29,754017,0
2005-04-12,32.205,32.264,31.793,32.165,1247401,0
2005-04-13,32.165,32.308,31.769,31.793,1167484,0
2005-04-14,31.725,31.883,31.228,31.279,1994172,0
2005-04-15,31.065,31.138,30.485,30.508,2428885,0
2005-04-18,30.525,30.633,30.217,30.584,2127205,0
2005-04-19,30.649,30.674,30.366,30.616,1577691,0
2005-04-20,30.568,30.724,30.194,30.268,1527950,0
2005-04-21,30.508,30.839,30.433,30.718,2220283,0
2005-04-22,30.6,30.748,30.093,30.451,1298825,0
2005-04-25,30.568,30.848,30.525,30.674,1608232,0
2005-04-26,30.5,30.748,30.442,30.485,1725331,0
2005-04-27,30.477,30.806,30.252,30.733,1707343,0
2005-04-28,31.065,31.562,30.955,31.172,2995907,0
2005-04-29,31.213,31.347,30.83,31.156,2588719,0
2005-05-02,31.156,31.785,31.105,31.743,2201086,0
2005-05-03,31.801,32.057,31.636,31.761,2287525,0
2005-05-04,31.891,32.224,31.833,32.224,2776799,0
2005-05-05,32.149,32.215,31.761,31.975,1541471,0
2005-05-06,32.1,32.308,32.048,32.091,2150989,0
2005-05-09,32.224,32.672,32.109,32.672,1589399,0
2005-05-10,32.388,32.473,32.066,32.308,2016870,0
2005-05-11,32.281,32.455,31.975,32.42,1986809,0
2005-05-12,32.482,32.595,32.248,32.308,1563684,0
2005-05-13,32.437,32.562,32.015,32.317,2448444,0
2005-05-16,32.264,32.404,32.181,32.308,1342524,0
2005-05-17,32.157,32.473,32.032,32.428,1587590,0
2005-05-18,32.498,32.639,32.388,32.571,1364981,0
2005-05-19,32.612,32.612,32.181,32.325,1738487,0
2005-05-20,32.38,32.515,32.273,32.342,1457334,0
2005-05-23,32.355,32.413,32.205,32.349,1112313,0
2005-05-24,32.72,32.72,32.308,32.446,1460348,0
2005-05-25,32.455,32.491,32.109,32.239,900447,0
2005-05-26,32.388,32.797,32.325,32.72,2095460,0
2005-05-27,32.664,32.803,32.473,32.473,1368117,0
2005-05-31,31.991,32.544,31.991,32.437,1569236,0
2005-06-01,32.42,32.639,32.334,32.537,1343974,0
2005-06-02,32.531,32.595,32.42,32.515,990267,0
2005-06-03,32.396,32.544,32.181,32.355,1383327,0
2005-06-06,32.349,32.428,32.257,32.428,955978,0
2005-06-07,32.446,32.695,32.1,32.118,1623078,0
2005-06-08,32.132,32.281,31.909,32.118,1032881,0
2005-06-09,32.1,32.562,32.057,32.523,1339631,0
2005-06-10,32.473,32.762,32.334,32.744,1367274,0
2005-06-13,32.639,32.735,32.281,32.38,1014047,0
2005-06-14,32.224,32.325,32.091,32.308,1095294,0
2005-06-15,32.224,32.404,32.024,32.404,1107967,0
2005-06-16,32.342,32.446,32.091,32.317,871597,0
2005-06-17,32.712,32.927,32.595,32.72,1877318,0
2005-06-20,32.473,32.588,32.355,32.531,1037227,0
2005-06-21,32.473,32.562,32.334,32.355,923385,0
2005-06-22,32.595,32.919,32.515,32.877,1370293,0
2005-06-23,32.845,32.852,32.396,32.42,1607508,0
2005-06-24,32.446,32.537,32.074,32.123,1533503,0
2005-06-27,31.997,32.437,31.858,32.342,1418337,0
2005-06-28,32.355,32.621,32.349,32.571,1394678,0
2005-06-29,32.595,32.672,32.42,32.498,1280232,0
2005-06-30,32.455,32.695,32.404,32.404,1308483,0
2005-07-01,32.404,32.571,32.308,32.491,1082497,0
2005-07-05,32.308,32.753,32.074,32.621,1678613,0
2005-07-06,32.639,32.803,32.523,32.612,1811645,0
2005-07-07,32.612,32.695,32.14,32.531,1199472,0
2005-07-08,32.537,32.812,32.363,32.762,1087203,0
2005-07-11,32.771,32.969,32.648,32.969,1135852,0
2005-07-12,32.82,32.886,32.695,32.78,1311862,0
2005-07-13,32.656,32.91,32.656,32.886,1244623,0
2005-07-14,32.969,33.035,32.446,32.498,2340760,0
2005-07-15,32.498,33.01,32.482,32.927,1413871,0
2005-07-18,32.788,32.803,32.553,32.72,1472420,0
2005-07-19,32.803,33.018,32.612,32.762,1004512,0
2005-07-20,32.553,32.979,32.553,32.893,1461197,0
2005-07-21,32.927,33.035,32.771,32.836,1553669,0
2005-07-22,32.762,32.788,32.537,32.656,1836271,0
2005-07-25,32.762,32.893,32.506,32.515,1394436,0
2005-07-26,32.845,33.126,32.771,32.986,1487632,0
2005-07-27,32.945,33.126,32.936,32.994,2014451,0
2005-07-28,33.11,33.135,32.621,32.877,2255169,0
2005-07-29,32.952,32.952,32.491,32.579,1468920,0
2005-08-01,32.595,32.72,32.396,32.604,1653258,0
2005-08-02,32.604,32.845,32.428,32.788,1273959,0
2005-08-03,32.664,32.788,32.604,32.762,973967,0
2005-08-04,32.612,32.712,32.446,32.579,1179073,0
2005-08-05,32.523,32.679,32.273,32.308,1494632,0
2005-08-08,32.308,32.679,32.308,32.523,1186437,0
2005-08-09,32.639,32.72,32.498,32.579,1347595,0
2005-08-10,32.639,32.877,32.404,32.604,980245,0
2005-08-11,32.604,32.927,32.588,32.927,1224460,0
2005-08-12,32.788,32.91,32.679,32.735,1269009,0
2005-08-15,32.72,32.836,32.612,32.762,775628,0
2005-08-16,32.803,32.936,32.588,32.612,890550,0
2005-08-17,32.544,32.762,32.506,32.639,1054489,0
2005-08-18,32.595,32.688,32.473,32.604,1253675,0
2005-08-19,32.612,32.797,32.531,32.712,1135254,0
2005-08-22,32.803,32.945,32.579,32.648,1838566,0
2005-08-23,32.639,32.845,32.595,32.679,1521674,0
2005-08-24,32.621,32.828,32.491,32.553,1404337,0
2005-08-25,32.621,32.72,32.404,32.544,804115,0
2005-08-26,32.446,32.491,32.181,32.349,1066560,0
2005-08-29,32.205,32.63,32.132,32.562,1650361,0
2005-08-30,32.455,33.018,32.404,32.919,2006970,0
2005-08-31,32.695,32.695,32.118,32.491,2678054,0
2005-09-01,32.437,32.695,32.38,32.595,1360151,0
2005-09-02,32.639,32.82,32.588,32.588,896226,0
2005-09-06,32.588,32.969,32.588,32.712,1199234,0
2005-09-07,32.72,32.753,32.562,32.679,1177139,0
2005-09-08,32.537,32.812,32.396,32.473,1857034,0
2005-09-09,32.473,32.544,32.308,32.371,3010391,0
2005-09-12,32.342,32.446,32.173,32.257,1029741,0
2005-09-13,32.224,32.231,31.717,31.785,2494076,0
2005-09-14,31.761,31.9,31.659,31.769,1423168,0
2005-09-15,31.785,31.876,31.545,31.644,1606661,0
2005-09-16,31.777,31.891,31.545,31.683,2115255,0
2005-09-19,31.769,31.801,31.388,31.554,1449243,0
2005-09-20,31.545,31.601,31.311,31.395,1933815,0
2005-09-21,31.138,31.213,30.366,30.641,3783728,0
2005-09-22,30.485,30.718,30.285,30.674,2148333,0
2005-09-23,30.692,30.948,30.533,30.848,1039395,0
2005-09-26,31.105,31.181,30.83,30.923,1418700,0
2005-09-27,30.964,30.964,30.633,30.882,2607189,0
2005-09-28,31.105,31.311,30.929,31.245,1738726,0
2005-09-29,31.057,31.189,30.891,31.156,1427755,0
2005-09-30,31.228,31.61,31.08,31.494,2273763,0
2005-10-03,31.562,31.601,30.997,31.172,1988622,0
2005-10-04,31.262,31.554,31.04,31.088,1330938,0
2005-10-05,31.031,31.072,30.442,30.477,1743074,0
2005-10-06,30.477,30.797,30.303,30.649,1854985,0
2005-10-07,30.666,30.683,30.335,30.649,1170382,0
2005-10-10,30.624,30.633,30.259,30.35,649236,0
2005-10-11,30.342,30.477,29.886,30.103,1437656,0
2005-10-12,29.972,30.393,29.972,30.138,1762872,0
2005-10-13,30.129,30.375,29.946,30.171,994850,0
2005-10-14,30.201,30.328,29.788,30.259,1505862,0
2005-10-17,30.201,30.46,29.955,30.384,1278301,0
2005-10-18,30.4,30.624,30.129,30.608,1657604,0
2005-10-19,30.485,31.32,30.409,31.32,2407159,0
2005-10-20,31.328,31.328,30.624,30.748,1849431,0
2005-10-21,30.866,30.914,30.442,30.46,1333351,0
2005-10-24,30.5,31.279,30.468,31.245,1316331,0
2005-10-25,31.014,31.014,30.252,30.384,2289938,0
2005-10-26,30.517,30.797,30.409,30.592,2629643,0
2005-10-27,30.6,30.814,30.194,30.194,1644085,0
2005-10-28,30.32,31.057,30.209,31.005,2139520,0
2005-10-31,31.031,31.189,30.533,30.608,2984075,0
2005-11-01,30.641,31.355,30.641,31.196,3319317,0
2005-11-02,31.172,31.32,31.08,31.262,2005398,0
2005-11-03,31.262,31.42,31.005,31.105,1670160,0
2005-11-04,31.097,31.213,30.964,31.112,1593021,0
2005-11-07,31.172,31.311,30.997,31.105,2220404,0
2005-11-08,30.814,31.057,30.657,30.774,1523487,0
2005-11-09,30.733,31.005,30.692,30.821,1320919,0
2005-11-10,31.048,31.38,30.866,31.213,1605816,0
2005-11-11,31.181,31.196,30.674,30.733,1045313,0
2005-11-14,30.748,31.172,30.748,31.156,1187280,0
2005-11-15,31.138,31.355,31.014,31.048,1643723,0
2005-11-16,31.048,31.221,30.907,31.014,1106882,0
2005-11-17,31.147,31.61,31.072,31.57,1412783,0
2005-11-18,31.81,31.818,31.228,31.32,1433185,0
2005-11-21,31.302,31.469,30.997,31.388,930392,0
2005-11-22,31.189,31.674,31.172,31.674,1641788,0
2005-11-23,31.577,31.628,31.404,31.413,891033,0
2005-11-25,31.486,31.61,31.355,31.577,341276,0
2005-11-28,31.644,31.833,31.503,31.503,1415681,0
2005-11-29,31.586,32.132,31.586,31.991,1589762,0
2005-11-30,32.074,32.118,31.801,31.825,1475320,0
2005-12-01,31.997,32.404,31.909,32.239,1859327,0
2005-12-02,32.149,32.149,31.743,31.984,1408320,0
2005-12-05,31.876,31.943,31.486,31.883,2154731,0
2005-12-06,32.515,32.797,32.1,32.455,2528603,0
2005-12-07,32.428,32.464,32.197,32.38,1561875,0
2005-12-08,32.388,32.712,32.1,32.579,1386469,0
2005-12-09,32.695,32.735,32.349,32.648,1606177,0
2005-12-12,32.712,32.762,32.498,32.571,1002096,0
2005-12-13,32.523,32.952,32.506,32.845,1205270,0
2005-12-14,32.797,33.126,32.78,33.01,2259033,0
2005-12-15,33.01,33.135,32.893,33.092,1773981,0
2005-12-16,33.126,33.135,32.688,32.812,2362851,0
2005-12-19,32.704,32.712,32.349,32.455,1702631,0
2005-12-20,32.404,32.886,32.404,32.672,1077304,0
2005-12-21,32.712,33.035,32.704,33.003,1311744,0
2005-12-22,32.96,33.144,32.901,33.126,1374760,0
2005-12-23,33.085,33.17,32.979,33.17,902504,0
2005-12-27,33.25,33.607,33.234,33.234,1379348,0
2005-12-28,33.275,33.382,33.192,33.309,1423771,0
2005-12-29,33.11,33.266,33.077,33.085,880652,0
2005-12-30,33.01,33.309,32.96,33.259,1543886,0
2006-01-03,33.153,33.17,32.664,33.135,2460755,0
2006-01-04,33.059,33.153,32.927,33.126,2661513,0
2006-01-05,33.052,33.17,32.753,33.17,1644208,0
2006-01-06,33.301,33.459,33.17,33.349,1253072,0
2006-01-09,33.085,33.549,33.035,33.493,1437412,0
2006-01-10,33.325,33.64,33.117,33.64,2166562,0
2006-01-11,33.566,33.796,33.292,33.796,1596278,0
2006-01-12,33.796,33.804,33.523,33.566,1514065,0
2006-01-13,33.515,33.881,33.467,33.845,1515759,0
2006-01-17,33.599,33.732,33.309,33.382,1221925,0
2006-01-18,33.39,33.566,33.318,33.407,1210822,0
2006-01-19,33.407,33.64,33.301,33.599,1135491,0
2006-01-20,33.484,33.484,33.144,33.242,1471940,0
2006-01-23,33.382,33.566,33.334,33.39,1868628,0
2006-01-24,33.467,33.907,33.467,33.829,1999604,0
2006-01-25,33.796,33.854,33.631,33.811,2130584,0
2006-01-26,33.962,34.758,33.962,34.445,2491176,0
2006-01-27,34.445,34.485,34.12,34.253,1411338,0
2006-01-30,34.227,34.477,33.757,34.477,1540507,0
2006-01-31,34.211,34.377,33.932,33.939,3194127,0
2006-02-01,33.873,34.377,33.821,34.286,2185274,0
2006-02-02,34.296,35.174,33.607,33.986,2556607,0
2006-02-03,33.821,34.659,33.796,34.319,2364299,0
2006-02-06,34.286,34.95,34.219,34.889,2359230,0
2006-02-07,34.959,34.959,34.485,34.516,1957473,0
2006-02-08,34.477,34.618,34.011,34.592,1386469,0
2006-02-09,34.532,34.941,34.236,34.818,1392021,0
2006-02-10,34.825,35.571,34.723,35.444,1551371,0
2006-02-13,35.539,35.786,35.322,35.586,1405180,0
2006-02-14,35.413,36.206,35.38,36.191,2653663,0
2006-02-15,36.033,36.059,35.487,35.859,2326151,0
2006-02-16,35.761,35.952,35.703,35.934,1704926,0
2006-02-17,35.934,35.934,35.556,35.635,2310338,0
2006-02-21,35.635,35.875,35.42,35.428,2096665,0
2006-02-22,35.619,36.094,35.495,35.952,2109343,0
2006-02-23,35.826,35.952,35.611,35.611,1891198,0
2006-02-24,35.703,35.91,35.478,35.818,1530125,0
2006-02-27,35.737,36.532,35.737,36.39,2694468,0
2006-02-28,36.341,36.381,35.859,35.952,2280036,0
2006-03-01,35.976,36.298,35.901,36.183,1492944,0
2006-03-02,36.183,36.613,36,36.431,1880454,0
2006-03-03,36.439,36.905,36.259,36.613,1797160,0
2006-03-06,36.541,36.705,36.125,36.298,2220521,0
2006-03-07,36.324,36.481,36.033,36.266,1336370,0
2006-03-08,36.324,36.406,35.786,35.969,1797523,0
2006-03-09,36.1,36.681,35.91,36.565,2117067,0
2006-03-10,36.499,36.796,36.298,36.713,1736558,0
2006-03-13,36.713,37.102,36.481,37.028,1270458,0
2006-03-14,36.986,37.344,36.705,37.311,1523004,0
2006-03-15,37.111,37.548,37.068,37.502,2646905,0
2006-03-16,37.45,37.882,37.374,37.716,1323453,0
2006-03-17,37.857,38.096,37.675,37.849,1726899,0
2006-03-20,37.702,37.963,37.468,37.589,1829271,0
2006-03-21,37.716,38.329,37.693,38.096,1932366,0
2006-03-22,38.022,38.089,37.675,37.905,1285788,0
2006-03-23,37.913,37.913,37.152,37.193,1891923,0
2006-03-24,37.234,37.739,37.202,37.425,1622597,0
2006-03-27,37.548,37.899,37.433,37.765,2270139,0
2006-03-28,37.716,37.882,37.336,37.441,1445737,0
2006-03-29,37.607,38.685,37.607,38.585,2850321,0
2006-03-30,38.303,38.303,37.624,37.702,1910153,0
2006-03-31,38.519,38.809,37.905,37.971,3221290,0
2006-04-03,37.947,38.163,37.814,38.08,2447598,0
2006-04-04,38.103,38.354,37.823,38.189,1726776,0
2006-04-05,38.261,38.427,37.947,38.121,1733296,0
2006-04-06,38.103,38.337,37.693,38.022,1506465,0
2006-04-07,37.344,37.875,37.26,37.607,2256376,0
2006-04-10,37.268,37.276,36.697,36.879,2736239,0
2006-04-11,37.002,37.242,36.481,36.541,2077471,0
2006-04-12,36.366,36.431,35.859,36.059,2541999,0
2006-04-13,35.875,36.595,35.866,36.191,1544616,0
2006-04-17,36.191,36.557,36.077,36.341,1216375,0
2006-04-18,36.406,37.329,36.399,37.193,2665614,0
2006-04-19,37.02,37.226,36.896,37.184,1521918,0
2006-04-20,37.111,38.155,37.111,37.899,2394240,0
2006-04-21,38.055,38.055,37.45,37.624,1667265,0
2006-04-24,37.532,38.303,37.525,38.096,1652050,0
2006-04-25,37.971,38.047,37.374,37.494,1758766,0
2006-04-26,37.374,37.607,37.128,37.425,1536402,0
2006-04-27,37.425,38.279,37.425,38.121,2701469,0
2006-04-28,38.171,38.171,36.431,36.672,3719382,0
2006-05-01,36.994,38.197,36.747,37.939,3695839,0
2006-05-02,37.939,38.189,37.875,37.947,3187491,0
2006-05-03,37.956,38.329,37.939,37.996,2886050,0
2006-05-04,38.112,38.254,38.004,38.121,1765044,0
2006-05-05,38.312,38.724,38.279,38.545,1801023,0
2006-05-08,38.369,38.916,38.369,38.8,1746334,0
2006-05-09,38.809,38.934,38.452,38.528,1059924,0
2006-05-10,38.528,39.255,38.519,39.073,1902062,0
2006-05-11,39.073,39.24,38.715,38.844,1521796,0
2006-05-12,38.724,38.859,38.22,38.32,1335768,0
2006-05-15,38.189,39.179,38.163,39.158,2951481,0
2006-05-16,39.158,39.158,38.261,38.502,1751770,0
2006-05-17,38.404,38.461,37.709,37.875,1860897,0
2006-05-18,37.226,38.189,37.226,37.89,2169456,0
2006-05-19,37.913,38.536,37.702,38.147,2191789,0
2006-05-22,38.112,38.47,37.89,38.197,2224022,0
2006-05-23,38.261,38.362,37.525,37.65,1873693,0
2006-05-24,37.65,37.65,36.962,37.329,3311350,0
2006-05-25,37.709,37.956,37.336,37.494,1814904,0
2006-05-26,37.607,37.773,37.26,37.441,1284943,0
2006-05-30,37.486,37.607,37.293,37.302,2559508,0
2006-05-31,37.399,38.041,37.36,37.979,2919612,0
2006-06-01,37.939,38.345,37.913,38.312,1212873,0
2006-06-02,38.27,38.303,37.486,37.905,2027734,0
2006-06-05,37.814,38.096,37.589,37.709,1851842,0
2006-06-06,37.773,37.89,36.778,36.947,2238752,0
2006-06-07,36.871,37.12,36.532,36.557,2101491,0
2006-06-08,36.646,36.672,35.547,36.532,2467756,0
2006-06-09,36.431,36.63,36.175,36.224,1291947,0
2006-06-12,36.289,36.315,35.604,35.643,1349650,0
2006-06-13,35.451,35.866,35.213,35.578,2223056,0
2006-06-14,35.413,35.743,35.313,35.703,1585898,0
2006-06-15,35.866,36.595,35.743,36.499,1373912,0
2006-06-16,36.324,36.947,36.068,36.929,4272521,0
2006-06-19,36.929,37.068,36.341,36.448,2238147,0
2006-06-20,36.448,36.557,36.242,36.381,2217261,0
2006-06-21,36.381,37.26,36.366,37.21,2276779,0
2006-06-22,37.002,37.12,36.141,36.289,1604973,0
2006-06-23,36.289,37.028,36.224,36.681,1558614,0
2006-06-26,36.721,36.862,36.366,36.508,1065838,0
2006-06-27,36.565,36.929,36.406,36.508,2408126,0
2006-06-28,36.681,36.713,36.117,36.224,1725331,0
2006-06-29,36.481,36.763,36.324,36.681,2442650,0
2006-06-30,36.689,37.011,36.532,36.92,2356455,0
2006-07-03,36.92,36.962,36.663,36.819,866887,0
2006-07-05,36.862,37.002,36.366,36.705,2130948,0
2006-07-06,36.672,36.819,36.463,36.532,1382363,0
2006-07-07,36.579,36.739,36.332,36.472,1450931,0
2006-07-10,36.613,36.788,36.499,36.604,839244,0
2006-07-11,36.663,37.276,36.613,37.234,1450208,0
2006-07-12,37.251,37.268,36.463,36.755,2193722,0
2006-07-13,36.587,36.955,36.349,36.499,2083748,0
2006-07-14,36.499,36.532,35.611,36.399,1907132,0
2006-07-17,36.259,36.572,35.91,36.086,1098067,0
2006-07-18,35.952,36.422,35.627,36.117,1383690,0
2006-07-19,36.374,37.062,36.307,36.828,3181332,0
2006-07-20,36.755,37.136,36.739,36.805,1747543,0
2006-07-21,36.994,37.539,36.672,37.242,2378668,0
2006-07-24,37.242,37.581,37.068,37.293,2186846,0
2006-07-25,37.399,38.171,37.169,38.041,1813458,0
2006-07-26,38.312,38.519,37.814,38.071,2464619,0
2006-07-27,38.852,38.852,37.144,37.399,2146643,0
2006-07-28,37.518,37.806,37.102,37.193,2751569,0
2006-07-31,37.193,37.425,37.028,37.336,3334770,0
2006-08-01,37.329,37.425,36.887,37.076,2203740,0
2006-08-02,37.218,37.399,37.094,37.293,2108013,0
2006-08-03,37.293,37.368,37.068,37.21,1778687,0
2006-08-04,37.32,37.459,37.161,37.36,3029226,0
2006-08-07,37.21,37.352,36.947,37.32,1832647,0
2006-08-08,37.468,37.548,36.947,37.076,1962907,0
2006-08-09,37.45,37.564,36.896,36.896,2600309,0
2006-08-10,36.994,37.459,36.971,37.36,1895908,0
2006-08-11,37.276,37.518,37.161,37.284,1824081,0
2006-08-14,37.556,37.675,37.382,37.548,1969785,0
2006-08-15,37.857,38.553,37.747,38.486,2177909,0
2006-08-16,38.519,39.29,38.519,39.165,3341648,0
2006-08-17,38.89,39.556,38.844,39.521,2455323,0
2006-08-18,39.521,39.636,39.282,39.439,2219920,0
2006-08-21,39.158,39.471,39.057,39.339,2002864,0
2006-08-22,39.282,39.496,39.165,39.307,1150340,0
2006-08-23,39.322,39.364,38.619,38.874,1409404,0
2006-08-24,39.04,39.206,38.536,38.783,1305947,0
2006-08-25,38.685,38.742,38.427,38.635,1026843,0
2006-08-28,38.47,38.89,38.461,38.852,1170017,0
2006-08-29,38.809,39.355,38.619,38.897,2508077,0
2006-08-30,39.009,39.431,38.775,39.307,1294237,0
2006-08-31,39.307,39.346,39.073,39.108,1647102,0
2006-09-01,39.108,39.179,38.653,38.976,1882747,0
2006-09-05,39.117,39.762,39.099,39.636,1475439,0
2006-09-06,39.603,39.628,39.422,39.564,1586020,0
2006-09-07,39.61,39.653,39.381,39.471,1470250,0
2006-09-08,39.644,39.644,39.188,39.446,1526866,0
2006-09-11,39.446,39.713,39.29,39.678,1426908,0
2006-09-12,39.678,39.762,38.859,39.108,2806860,0
2006-09-13,39.117,39.141,38.792,39.099,1748384,0
2006-09-14,39.057,39.073,38.818,38.976,2080970,0
2006-09-15,38.983,39.346,38.983,39.149,3068816,0
2006-09-18,39.108,39.636,38.959,39.496,3087532,0
2006-09-19,39.504,39.513,39.099,39.197,1225793,0
2006-09-20,39.346,39.628,39.223,39.548,1604608,0
2006-09-21,39.264,39.398,38.916,38.976,2262892,0
2006-09-22,38.976,39.231,38.669,39.126,1573709,0
2006-09-25,39.431,39.722,39.223,39.539,1926569,0
2006-09-26,39.539,39.753,39.398,39.628,1511172,0
2006-09-27,39.513,39.753,39.454,39.58,1424616,0
2006-09-28,39.58,39.869,39.471,39.745,1488113,0
2006-09-29,39.762,39.869,39.678,39.77,1329369,0
2006-10-02,39.885,40.555,39.779,40.334,2157141,0
2006-10-03,40.342,40.657,40.209,40.382,1602075,0
2006-10-04,40.201,40.797,40.043,40.756,1816234,0
2006-10-05,40.665,41.221,40.64,41.089,2532461,0
2006-10-06,41.002,41.028,40.466,40.69,1802468,0
2006-10-09,40.492,40.863,40.492,40.622,1063304,0
2006-10-10,40.622,41.309,40.589,41.278,3087050,0
2006-10-11,41.253,41.325,40.939,41.089,2275450,0
2006-10-12,41.105,41.377,40.994,41.293,1999003,0
2006-10-13,41.334,42.049,41.137,41.955,2628917,0
2006-10-16,41.814,42.155,41.726,42.08,1427637,0
2006-10-17,41.884,42.206,41.568,41.676,1189091,0
2006-10-18,41.874,42.015,41.75,41.832,1494269,0
2006-10-19,41.676,41.916,41.5,41.789,1215409,0
2006-10-20,41.947,41.947,41.418,41.692,1415923,0
2006-10-23,41.5,41.765,41.427,41.743,1481597,0
2006-10-24,41.743,41.908,41.632,41.867,2131191,0
2006-10-25,41.823,41.832,40.888,40.985,2274244,0
2006-10-26,41.5,41.544,40.1,40.764,2724405,0
2006-10-27,40.293,41.325,40.091,41.105,3352393,0
2006-10-30,41.121,41.467,41.08,41.309,1556683,0
2006-10-31,41.261,41.475,41.137,41.377,1786169,0
2006-11-01,41.585,41.585,41.23,41.458,1897112,0
2006-11-02,41.185,41.23,40.764,40.812,2388686,0
2006-11-03,40.78,40.939,40.5,40.571,1887456,0
2006-11-06,40.855,41.23,40.812,41.113,2250823,0
2006-11-07,41.045,41.41,41.01,41.153,1478216,0
2006-11-08,40.985,40.994,40.201,40.555,3172038,0
2006-11-09,40.555,40.739,40.144,40.366,2293558,0
2006-11-10,40.374,40.622,40.258,40.509,1401560,0
2006-11-13,40.509,40.913,40.109,40.789,1382844,0
2006-11-14,40.674,41.544,40.674,41.278,1976908,0
2006-11-15,41.377,41.684,41.377,41.641,2636040,0
2006-11-16,41.765,41.814,41.616,41.773,2782112,0
2006-11-17,41.692,41.972,41.568,41.726,1836390,0
2006-11-20,41.568,41.726,41.394,41.427,1001493,0
2006-11-21,41.343,41.989,41.309,41.757,1498498,0
2006-11-22,41.765,41.972,41.65,41.892,1319471,0
2006-11-24,41.6,42.238,41.6,42.14,740374,0
2006-11-27,42.22,42.22,41.45,41.717,2013004,0
2006-11-28,41.667,42.123,41.444,42.08,2198797,0
2006-11-29,42.049,42.737,42.049,42.701,1978358,0
2006-11-30,42.513,42.746,41.955,42.279,2544172,0
2006-12-01,42.411,42.578,42.245,42.496,1847137,0
2006-12-04,42.746,43.257,42.634,43.199,2191190,0
2006-12-05,43.199,43.582,43.125,43.307,1264297,0
2006-12-06,43.092,43.879,43.082,43.756,3428324,0
2006-12-07,43.763,43.819,43.364,43.364,1789672,0
2006-12-08,43.414,43.557,43.151,43.216,1392387,0
2006-12-11,43.216,43.596,43.125,43.39,1577570,0
2006-12-12,43.449,43.619,43.266,43.373,2747224,0
2006-12-13,43.407,43.596,43.216,43.284,1874538,0
2006-12-14,43.364,43.582,43.182,43.407,2066848,0
2006-12-15,43.697,44.07,43.565,43.619,2511941,0
2006-12-18,43.679,44.142,43.582,43.896,1763600,0
2006-12-19,43.896,44.391,43.81,44.359,1369326,0
2006-12-20,44.484,44.807,44.359,44.616,1343974,0
2006-12-21,44.731,44.871,44.441,44.581,2950033,0
2006-12-22,44.493,44.526,44.235,44.258,1736073,0
2006-12-26,44.177,44.493,44.15,44.275,1246553,0
2006-12-27,44.459,44.541,44.317,44.425,1316690,0
2006-12-28,44.342,44.407,44.045,44.275,1301120,0
2006-12-29,44.142,44.142,43.706,43.74,947894,0
2007-01-03,43.323,43.879,43.05,43.165,2419105,0
2007-01-04,43.116,43.157,42.505,42.52,2763401,0
2007-01-05,42.528,43.008,42.505,42.766,2508921,0
2007-01-08,42.643,42.643,42.214,42.33,2490092,0
2007-01-09,42.33,42.811,42.33,42.737,2641109,0
2007-01-10,42.619,43.092,42.347,43.082,2191789,0
2007-01-11,43.1,43.355,42.985,43.24,2139160,0
2007-01-12,43.157,43.266,42.619,42.894,2413674,0
2007-01-16,42.844,43.174,42.775,42.894,1772045,0
2007-01-17,42.967,43.008,42.728,42.811,1280596,0
2007-01-18,42.908,43.042,42.578,42.71,1646137,0
2007-01-19,42.908,43.557,42.828,43.323,2857805,0
2007-01-22,43.24,43.314,42.901,43.035,2055498,0
2007-01-23,43.042,44.086,42.985,44.053,2246478,0
2007-01-24,43.862,43.944,43.414,43.715,1414718,0
2007-01-25,43.637,43.819,42.924,42.95,1798971,0
2007-01-26,43.092,43.174,42.578,42.619,1901822,0
2007-01-29,42.57,42.694,42.347,42.553,1462764,0
2007-01-30,42.661,42.901,42.561,42.737,1671852,0
2007-01-31,42.67,43.116,42.634,42.993,1466987,0
2007-02-01,43.008,43.756,42.993,43.541,3287685,0
2007-02-02,44.359,45.56,44.136,45.437,4340003,0
2007-02-05,45.263,45.925,44.607,45.535,3689080,0
2007-02-06,45.526,45.824,45.361,45.752,2200364,0
2007-02-07,45.666,46.082,45.543,45.601,2232232,0
2007-02-08,45.601,45.719,45.139,45.287,2705818,0
2007-02-09,45.352,45.61,45.147,45.254,2908507,0
2007-02-12,45.344,45.635,45.08,45.18,1946359,0
2007-02-13,45.18,45.775,44.847,45.775,1997575,0
2007-02-14,45.956,45.956,45.518,45.526,2298156,0
2007-02-15,45.361,45.925,45.361,45.8,2642078,0
2007-02-16,45.594,45.885,45.395,45.601,2188530,0
2007-02-20,45.618,46.082,45.526,45.867,2408603,0
2007-02-21,45.768,45.964,45.642,45.736,2040767,0
2007-02-22,45.445,45.894,45.445,45.666,1999844,0
2007-02-23,45.71,45.791,45.112,45.411,1633703,0
2007-02-26,45.42,45.453,44.78,45.08,2098270,0
2007-02-27,44.771,44.939,43.605,43.921,3512709,0
2007-02-28,44.061,44.746,43.605,44.359,3198353,0
2007-03-01,43.776,44.667,43.373,44.194,2930174,0
2007-03-02,44.11,44.359,43.565,43.582,2155818,0
2007-03-05,43.157,44.101,42.868,43.646,2813284,0
2007-03-06,44.101,44.243,43.697,44.186,1820335,0
2007-03-07,44.127,44.127,43.292,43.364,3218515,0
2007-03-08,43.573,43.887,43.331,43.541,2272674,0
2007-03-09,43.887,43.944,43.679,43.862,1770357,0
2007-03-12,43.74,44.093,43.479,43.951,2042336,0
2007-03-13,43.802,43.837,42.828,42.861,3802679,0
2007-03-14,43.017,43.487,42.52,43.307,2432268,0
2007-03-15,43.143,43.619,43.05,43.605,2367077,0
2007-03-16,43.628,44.11,43.628,43.936,3766102,0
2007-03-19,44.029,44.377,43.819,44.15,2204948,0
2007-03-20,44.053,44.127,43.819,44.086,1409890,0
2007-03-21,44.045,44.771,43.959,44.771,2404320,0
2007-03-22,44.267,44.309,43.422,43.605,3236260,0
2007-03-23,43.862,44.004,43.464,43.565,2328569,0
2007-03-26,43.504,43.81,43.116,43.723,2697874,0
2007-03-27,43.479,43.802,43.307,43.723,2218953,0
2007-03-28,43.479,43.613,43.066,43.364,1978960,0
2007-03-29,43.654,43.785,43.398,43.596,2462084,0
2007-03-30,43.348,43.802,43.116,43.456,2280398,0
2007-04-02,43.422,43.688,43.284,43.662,1642757,0
2007-04-03,43.837,44.219,43.67,44.142,2413068,0
2007-04-04,44.168,44.616,44.142,44.526,2613831,0
2007-04-05,44.526,44.807,44.484,44.763,2166198,0
2007-04-09,44.817,45.254,44.722,45.08,2140492,0
2007-04-10,45.187,45.237,44.922,44.981,1789311,0
2007-04-11,45.028,45.062,44.59,44.789,2809877,0
2007-04-12,44.607,45.005,44.417,44.947,2880048,0
2007-04-13,45.642,45.642,44.563,45.037,1916130,0
2007-04-16,45.13,45.692,44.99,45.476,3191112,0
2007-04-17,45.476,45.701,45.162,45.543,2078918,0
2007-04-18,45.42,45.807,45.139,45.626,2799940,0
2007-04-19,45.42,45.736,45.352,45.626,1869130,0
2007-04-20,46.222,46.222,45.701,45.917,2827077,0
2007-04-23,45.727,46.173,45.642,45.973,1453952,0
2007-04-24,45.296,45.964,44.898,45.271,3938308,0
2007-04-25,45.94,46.132,45.22,45.56,4705954,0
2007-04-26,46.272,46.289,43.944,44.251,5575052,0
2007-04-27,44.093,44.863,44.093,44.798,4423118,0
2007-04-30,44.771,44.771,44.267,44.35,3290825,0
2007-05-01,45.062,45.062,43.921,44.077,3493031,0
2007-05-02,44.136,44.459,44.012,44.093,2852976,0
2007-05-03,44.914,45.344,44.235,44.746,3311592,0
2007-05-04,44.824,45.329,44.65,44.731,2271586,0
2007-05-07,44.981,45.403,44.93,45.369,2472456,0
2007-05-08,44.947,45.279,44.84,45.08,2983322,0
2007-05-09,45.147,45.543,44.965,45.485,2374681,0
2007-05-10,45.395,45.403,44.731,44.771,4110198,0
2007-05-11,44.731,45.005,44.563,44.914,3089584,0
2007-05-14,44.78,44.998,44.509,44.59,2478984,0
2007-05-15,44.771,45.104,44.59,44.739,3718056,0
2007-05-16,44.981,45.013,44.817,44.998,3181938,0
2007-05-17,45.037,45.352,44.939,45.153,2705800,0
2007-05-18,45.22,45.445,44.972,45.187,2615261,0
2007-05-21,44.965,45.203,44.889,44.981,2536081,0
2007-05-22,45.518,45.56,44.99,44.998,3328929,0
2007-05-23,44.998,45.237,44.871,45.045,3284064,0
2007-05-24,44.939,45.635,44.746,45.088,4160733,0
2007-05-25,44.965,45.227,44.771,44.922,2543871,0
2007-05-29,44.88,45.296,44.817,45.22,2396293,0
2007-05-30,45.187,45.526,45.08,45.526,3430723,0
2007-05-31,45.467,46.098,45.395,46.058,2813017,0
2007-06-01,46.148,46.597,46.106,46.531,3867626,0
2007-06-04,46.349,47.009,46.298,46.886,3169142,0
2007-06-05,46.721,46.762,46.341,46.386,3599292,0
2007-06-06,46.695,47.25,46.597,47.142,4726633,0
2007-06-07,46.936,47.165,46.386,46.429,3210546,0
2007-06-08,46.386,46.992,45.775,46.92,3419539,0
2007-06-11,46.92,46.92,46.238,46.28,3812095,0
2007-06-12,46.016,46.644,45.99,46.238,2457013,0
2007-06-13,46.238,46.539,45.791,46.539,2662478,0
2007-06-14,46.332,46.762,46.181,46.729,2533306,0
2007-06-15,46.92,47.101,46.597,46.836,2878447,0
2007-06-18,46.827,46.868,46.14,46.173,2501678,0
2007-06-19,45.998,46.778,45.998,46.472,1854742,0
2007-06-20,46.661,46.91,46.067,46.075,1669982,0
2007-06-21,45.933,46.395,45.626,46.173,2422486,0
2007-06-22,46.09,46.09,45.045,45.147,3076935,0
2007-06-25,45.147,45.42,44.59,44.88,2831002,0
2007-06-26,44.998,45.304,44.713,44.755,4668465,0
2007-06-27,44.399,44.834,44.334,44.798,2511854,0
2007-06-28,44.632,44.658,44.283,44.526,2852390,0
2007-06-29,44.383,44.972,44.359,44.641,3184105,0
2007-07-02,44.78,45.162,44.78,44.922,2182615,0
2007-07-03,45.104,45.18,44.789,44.898,1361237,0
2007-07-05,45.037,45.378,44.906,45.329,1798971,0
2007-07-06,45.369,45.387,44.99,45.097,2436611,0
2007-07-09,45.028,45.352,44.956,45.097,2503731,0
2007-07-10,44.706,44.84,43.854,43.887,3232515,0
2007-07-11,43.763,43.944,43.307,43.706,3507155,0
2007-07-12,44.275,44.493,43.706,44.45,4948069,0
2007-07-13,44.309,44.807,44.309,44.563,3662162,0
2007-07-16,44.698,44.898,44.484,44.667,2299163,0
2007-07-17,44.526,45.254,44.484,45.02,2965242,0
2007-07-18,44.99,45.311,44.658,44.965,2957153,0
2007-07-19,45.227,45.858,45.153,45.551,3362497,0
2007-07-20,45.485,45.518,44.93,44.981,2801641,0
2007-07-23,45.195,45.816,45.062,45.543,1943832,0
2007-07-24,45.32,45.964,45.195,45.227,2777597,0
2007-07-25,45.569,45.849,45.263,45.683,3708101,0
2007-07-26,46.298,46.521,45.121,45.476,6494012,0
2007-07-27,45.94,46.123,45.311,45.501,5128215,0
2007-07-30,45.692,46.597,45.56,46.497,4752624,0
2007-07-31,46.531,46.597,45.816,45.858,5725806,0
2007-08-01,46.412,47.673,46.412,47.673,7825275,0
2007-08-02,48.419,48.707,47.889,48.667,5687941,0
2007-08-03,48.475,49.435,48.419,48.842,5723097,0
2007-08-06,48.932,49.612,48.825,49.612,4860209,0
2007-08-07,48.972,49.596,48.625,49.146,4246834,0
2007-08-08,49.072,49.114,46.429,46.843,8238937,0
2007-08-09,46.404,46.504,44.684,44.939,7419207,0
2007-08-10,44.417,46.082,43.763,45.601,5915883,0
2007-08-13,45.981,47.331,45.768,46.778,4161337,0
2007-08-14,46.992,46.992,45.867,45.964,2801065,0
2007-08-15,45.32,46.612,45.195,45.467,2990955,0
2007-08-16,45.147,46.307,44.202,45.727,4879381,0
2007-08-17,46.721,47.052,46.272,46.661,7624430,0
2007-08-20,46.553,47.629,46.504,47.284,4105928,0
2007-08-21,47.142,47.995,47.052,47.838,4287367,0
2007-08-22,48.127,48.452,47.398,47.606,3183506,0
2007-08-23,48.12,48.228,47.276,47.45,2764486,0
2007-08-24,47.523,48.326,47.523,48.27,1976427,0
2007-08-27,48.054,48.592,48.054,48.3,1721621,0
2007-08-28,48.103,48.253,47.233,47.398,3497499,0
2007-08-29,47.723,49.245,47.681,49.245,3657333,0
2007-08-30,48.89,50.325,48.873,49.824,5511709,0
2007-08-31,49.942,51.357,49.942,50.812,5715244,0
2007-09-04,50.604,50.772,49.868,49.974,4536897,0
2007-09-05,49.702,49.702,48.898,49.064,3281409,0
2007-09-06,48.426,49.453,48.426,48.972,3368208,0
2007-09-07,48.575,49.536,48.475,49.189,3199440,0
2007-09-10,49.312,49.815,48.873,49.403,2323618,0
2007-09-11,49.512,50.308,49.155,50.264,3353359,0
2007-09-12,49.992,50.763,49.603,50.672,3658053,0
2007-09-13,51.094,51.897,50.969,51.64,3857364,0
2007-09-14,51.433,51.938,51.357,51.717,3780709,0
2007-09-17,51.357,51.44,50.72,50.946,3051315,0
2007-09-18,50.993,51.632,50.395,51.458,3190022,0
2007-09-19,51.683,52.246,51.235,51.963,4404345,0
2007-09-20,52.187,52.493,52.072,52.12,2900506,0
2007-09-21,52.533,52.916,52.12,52.551,3549405,0
2007-09-24,52.731,52.99,52.318,52.351,2317702,0
2007-09-25,52.013,52.856,51.945,52.786,2486952,0
2007-09-26,52.933,53.586,52.81,53.404,2020732,0
2007-09-27,53.504,53.521,52.856,53.461,2057668,0
2007-09-28,53.155,53.365,52.66,52.865,2035945,0
2007-10-01,52.802,54.183,52.749,53.828,2709076,0
2007-10-02,53.777,53.925,52.848,53.023,1895181,0
2007-10-03,52.882,52.924,52.296,52.437,2167888,0
2007-10-04,52.653,53.163,52.645,53.007,1750800,0
2007-10-05,53.265,53.388,52.731,52.818,1640464,0
2007-10-08,52.818,53.53,52.818,53.388,1384659,0
2007-10-09,53.594,53.644,52.899,53.388,1596884,0
2007-10-10,53.305,53.569,52.5,52.99,1878041,0
2007-10-11,52.908,54.623,52.533,53.877,3128698,0
2007-10-12,54.174,54.26,53.686,53.894,2499722,0
2007-10-15,53.894,54.094,53.47,53.811,1976306,0
2007-10-16,53.934,53.967,53.388,53.761,2192273,0
2007-10-17,54.158,54.158,53.338,53.644,2083536,0
2007-10-18,53.644,53.828,53.205,53.404,2014331,0
2007-10-19,53.221,53.365,52.203,52.211,2699421,0
2007-10-22,51.856,53.155,51.244,53.023,2845492,0
2007-10-23,53.023,53.347,52.645,53.221,2336777,0
2007-10-24,53.231,54.276,52.924,54.115,2761559,0
2007-10-25,51.566,53.92,50.779,53.844,5462096,0
2007-10-26,53.934,54.115,52.777,52.959,3312071,0
2007-10-29,53.03,53.117,52.62,52.722,2575198,0
2007-10-30,52.682,53.016,52.195,52.342,2449045,0
2007-10-31,52.471,52.758,52.081,52.691,3172640,0
2007-11-01,52.311,52.698,52.03,52.039,3289253,0
2007-11-02,52.178,52.42,51.589,52.318,2651592,0
2007-11-05,52.187,52.933,51.771,52.493,2245644,0
2007-11-06,52.516,53.644,52.27,53.546,2187403,0
2007-11-07,53.038,53.555,52.486,52.559,3078721,0
2007-11-08,52.437,52.826,51.235,51.938,4126995,0
2007-11-09,51.292,51.814,50.928,50.962,2867655,0
2007-11-12,51.606,51.606,50.24,50.317,2563492,0
2007-11-13,50.639,51.201,50.14,51.158,2994548,0
2007-11-14,51.814,52.74,51.068,51.226,3283889,0
2007-11-15,51.733,51.938,50.737,51.192,4148297,0
2007-11-16,51.549,51.838,50.828,51.417,3342932,0
2007-11-19,51.151,51.408,50.531,50.646,2083161,0
2007-11-20,50.828,51.632,50.545,51.277,3977515,0
2007-11-21,50.954,51.491,50.646,50.821,2913844,0
2007-11-23,51.05,51.44,50.954,51.433,785590,0
2007-11-26,51.332,51.746,50.198,50.308,3157252,0
2007-11-27,50.466,51.143,50.231,50.937,3446130,0
2007-11-28,51.218,51.606,50.712,51.341,3229789,0
2007-11-29,51.284,51.366,50.954,51.035,2602360,0
2007-11-30,51.541,51.541,50.954,51.235,3208939,0
2007-12-03,50.946,51.847,50.946,51.201,2986980,0
2007-12-04,50.946,51.632,50.946,51.252,3432590,0
2007-12-05,52.098,52.169,51.301,51.392,3253227,0
2007-12-06,52.013,53.479,52.013,53.099,4493363,0
2007-12-07,53.72,54.149,53.513,53.992,3858684,0
2007-12-10,54.174,54.174,53.521,53.686,2557801,0
2007-12-11,53.67,53.844,52.106,52.169,2847874,0
2007-12-12,53.446,53.446,52.187,52.542,3383346,0
2007-12-13,52.386,52.653,51.648,51.972,3135916,0
2007-12-14,51.979,51.979,51.076,51.076,2969134,0
2007-12-17,51.112,51.143,50.341,50.43,3229075,0
2007-12-18,50.886,51.035,50.132,50.755,2454143,0
2007-12-19,51.226,51.226,49.966,50.364,2741277,0
2007-12-20,50.805,51.035,49.974,50.903,2370945,0
2007-12-21,51.449,52.404,51.284,52.187,4687684,0
2007-12-24,52.219,52.508,51.865,51.995,630035,0
2007-12-26,51.683,51.882,51.043,51.771,1948759,0
2007-12-27,51.74,51.78,50.797,50.912,1859893,0
2007-12-28,51.408,51.408,50.737,50.954,1398670,0
2007-12-31,50.886,50.993,50.198,50.283,1531239,0
2008-01-02,50.214,50.687,49.428,49.702,2638378,0
2008-01-03,49.785,51.558,49.785,51.301,3198300,0
2008-01-04,50.969,51.7,50.969,51.284,4249675,0
2008-01-07,51.5,51.725,49.884,50.38,5468919,0
2008-01-08,50.531,50.763,49.612,49.769,4668952,0
2008-01-09,49.702,50.946,49.668,50.937,4530649,0
2008-01-10,50.57,51.348,50.482,50.868,3894315,0
2008-01-11,50.474,51.318,50.116,50.372,3800301,0
2008-01-14,50.68,51.143,50.639,51.011,3645733,0
2008-01-15,50.457,52.296,50.448,51.891,5810368,0
2008-01-16,51.176,52.826,51.176,52.437,7517229,0
2008-01-17,52.691,52.856,51.184,51.192,6005956,0
2008-01-18,51.582,51.582,49.91,50.166,5384750,0
2008-01-22,47.044,50.024,46.612,49.553,6465148,0
2008-01-23,48.195,50.372,47.923,50.341,5947384,0
2008-01-24,50.466,52.941,50.466,52.279,6415100,0
2008-01-25,52.675,52.794,51.74,52.039,4473029,0
2008-01-28,52.063,52.533,51.796,52.367,3451031,0
2008-01-29,52.429,53.155,52.429,52.95,3352000,0
2008-01-30,52.95,53.53,52.318,52.542,3719805,0
2008-01-31,53.016,54.251,51.979,53.958,6133218,0
2008-02-01,54.085,54.746,53.678,54.746,5711003,0
2008-02-04,54.763,55.208,54.39,55.011,4295273,0
2008-02-05,54.149,54.655,53.644,53.836,3836595,0
2008-02-06,53.877,54.026,53.231,53.305,3828856,0
2008-02-07,53.117,54.788,53.082,54.671,5121972,0
2008-02-08,54.481,54.481,53.777,54.298,3444128,0
2008-02-11,54.878,55.906,54.556,55.542,4295479,0
2008-02-12,55.709,55.746,54.548,54.905,3269225,0
2008-02-13,55.392,55.616,54.556,55.59,3123842,0
2008-02-14,55.717,55.906,54.797,54.919,2158377,0
2008-02-15,54.689,54.861,54.017,54.382,2766534,0
2008-02-19,55.119,55.286,54.424,54.565,2194782,0
2008-02-20,54.2,54.581,53.851,54.464,2647745,0
2008-02-21,54.763,55.077,53.744,53.934,2220308,0
2008-02-22,54.051,54.706,53.752,54.706,2741642,0
2008-02-25,54.837,54.99,54.069,54.854,2468645,0
2008-02-26,54.491,55.146,54.149,55.104,2673475,0
2008-02-27,54.878,55.906,54.671,55.018,3147294,0
2008-02-28,55.027,55.251,54.192,54.913,2118689,0
2008-02-29,54.416,54.491,53.555,53.712,3364543,0
2008-03-03,53.761,54.349,53.47,54.26,1749837,0
2008-03-04,53.859,54.043,53.099,53.569,2916182,0
2008-03-05,53.925,54.464,53.611,54.158,3057373,0
2008-03-06,53.999,54.094,53.453,53.461,2383867,0
2008-03-07,53.147,53.678,52.5,52.653,2934033,0
2008-03-10,52.593,52.602,51.733,51.905,2892784,0
2008-03-11,51.865,52.303,51.218,52.178,3113329,0
2008-03-12,52.395,52.707,51.897,52.516,4666378,0
2008-03-13,51.733,53.47,51.598,53.338,3480208,0
2008-03-14,53.619,53.802,51.987,52.611,3349455,0
2008-03-17,51.466,53.117,51.466,52.722,3923701,0
2008-03-18,53.381,53.678,52.602,53.461,2701693,0
2008-03-19,53.619,54.115,52.351,52.351,2434657,0
2008-03-20,52.42,52.835,51.771,52.786,3745923,0
2008-03-24,52.941,53.356,52.255,52.767,2847900,0
2008-03-25,52.682,53.999,52.675,53.836,3579113,0
2008-03-26,53.662,53.761,53.189,53.72,3967278,0
2008-03-27,53.942,54.102,53.117,53.138,2073743,0
2008-03-28,53.289,54.115,53.214,53.429,2259688,0
2008-03-31,53.828,53.828,53.273,53.521,2892084,0
2008-04-01,53.819,54.606,53.586,54.39,3316718,0
2008-04-02,54.34,55.052,54.34,54.548,3172565,0
2008-04-03,54.332,54.64,53.479,53.894,2691174,0
2008-04-04,54.085,54.706,53.619,54.289,2212813,0
2008-04-07,54.772,54.919,54.251,54.472,2203067,0
2008-04-08,54.017,55.295,53.992,55.095,2727370,0
2008-04-09,55.086,55.806,54.963,55.192,3514781,0
2008-04-10,55.31,55.375,54.837,55.034,2734467,0
2008-04-11,54.332,54.821,54.051,54.183,3539603,0
2008-04-14,54.06,54.416,53.619,53.912,1724156,0
2008-04-15,54.149,54.149,52.848,53.205,2081942,0
2008-04-16,53.555,54.416,53.429,54.382,3175034,0
2008-04-17,54.556,54.565,53.92,54.069,1925749,0
2008-04-18,54.714,54.955,54.094,54.788,2476299,0
2008-04-21,54.813,55.086,54.408,54.722,1971313,0
2008-04-22,54.722,54.722,53.678,54.094,2869414,0
2008-04-23,54.722,55.077,54.035,54.861,2655195,0
2008-04-24,54.307,55.086,54.307,54.746,2926151,0
2008-04-25,54.051,54.077,52.682,53.569,4875397,0
2008-04-28,53.594,54.373,53.594,54.043,2587126,0
2008-04-29,54.051,54.315,53.007,53.365,3308012,0
2008-04-30,52.941,53.819,52.941,52.99,3072315,0
2008-05-01,53.155,53.495,53.023,53.495,2909849,0
2008-05-02,53.844,54.008,53.205,53.603,2154373,0
2008-05-05,53.712,53.712,52.941,53.138,2035582,0
2008-05-06,53.016,53.461,52.81,53.338,1833259,0
2008-05-07,53.47,53.47,52.959,52.975,1236815,0
2008-05-08,52.835,53.082,52.395,52.941,1949718,0
2008-05-09,52.645,53.221,52.318,53.056,1986023,0
2008-05-12,53.09,53.138,52.865,53.082,2686167,0
2008-05-13,53.117,53.794,53.117,53.429,3483154,0
2008-05-14,53.562,54.332,53.429,53.868,2103491,0
2008-05-15,54.06,54.573,53.903,54.532,2640913,0
2008-05-16,54.729,54.878,53.794,53.942,3605746,0
2008-05-19,54.069,54.399,53.603,53.934,3326557,0
2008-05-20,53.619,53.844,53.108,53.231,3894374,0
2008-05-21,53.429,53.429,51.475,51.632,3687807,0
2008-05-22,51.598,52.046,51.508,51.891,3041657,0
2008-05-23,51.856,52.169,51.575,51.762,2982088,0
2008-05-27,52.004,52.178,51.632,51.995,2783323,0
2008-05-28,52.03,52.106,51.292,52.098,3784942,0
2008-05-29,51.905,52.848,51.606,52.567,3146341,0
2008-05-30,52.376,53.205,52.376,52.899,2269699,0
2008-06-02,52.802,52.818,51.995,52.228,2785636,0
2008-06-03,52.395,52.395,51.127,51.541,4466455,0
2008-06-04,51.5,51.558,50.985,51.268,2873847,0
2008-06-05,51.348,51.384,50.639,51.252,3425752,0
2008-06-06,51.158,51.158,49.65,49.693,5079494,0
2008-06-09,49.735,50.132,47.532,48.054,6795880,0
2008-06-10,47.952,49.32,47.864,48.963,5089215,0
2008-06-11,48.816,49.032,47.621,47.681,4174818,0
2008-06-12,47.838,48.444,47.45,47.515,3005833,0
2008-06-13,47.738,48.369,47.614,48.08,2106937,0
2008-06-16,47.855,48.037,47.323,47.872,3096539,0
2008-06-17,48.045,48.741,47.923,48.468,5206565,0
2008-06-18,48.253,48.652,47.621,47.621,3781542,0
2008-06-19,47.689,48.518,47.11,48.36,4250899,0
2008-06-20,48.086,48.213,47.714,47.952,4875148,0
2008-06-23,48.063,48.063,47.233,47.523,2687800,0
2008-06-24,48.045,49.453,48.045,49.08,4859565,0
2008-06-25,49.164,49.223,47.897,48.086,3747558,0
2008-06-26,47.838,47.846,46.421,46.438,4465375,0
2008-06-27,46.446,47.349,46.23,46.386,5842767,0
2008-06-30,46.386,47.018,45.807,46.62,7803765,0
2008-07-01,46.058,48.228,45.894,47.689,7785231,0
2008-07-02,47.937,47.937,46.531,46.67,4971599,0
2008-07-03,46.712,48.168,46.712,47.756,2961394,0
2008-07-07,47.738,48.186,47.044,47.331,2495631,0
2008-07-08,47.027,47.864,47.027,47.581,3762273,0
2008-07-09,47.838,47.838,46.951,46.951,2370749,0
2008-07-10,46.868,48.262,46.868,48.16,4323660,0
2008-07-11,47.705,47.705,46.809,47.25,4558718,0
2008-07-14,47.407,47.723,46.612,46.944,2298106,0
2008-07-15,46.992,47.673,46.809,46.929,3800591,0
2008-07-16,46.644,46.886,45.782,46.289,5206461,0
2008-07-17,46.181,46.801,45.147,45.94,5681796,0
2008-07-18,45.902,46.801,45.56,46.531,6059045,0
2008-07-21,46.738,47.391,46.497,47.292,3682691,0
2008-07-22,47.284,47.944,46.738,47.027,2625181,0
2008-07-23,46.836,47.629,46.215,47.598,4910356,0
2008-07-24,48.351,48.807,46.818,47.182,6669164,0
2008-07-25,47.165,47.787,46.936,47.398,2457094,0
2008-07-28,46.91,47.83,46.827,47.036,2966105,0
2008-07-29,46.571,48.127,46.571,47.906,3544745,0
2008-07-30,47.952,48.369,47.573,47.995,3275590,0
2008-07-31,47.598,48.459,47.142,47.158,2724327,0
2008-08-01,47.018,47.45,46.481,46.686,2850976,0
2008-08-04,46.497,48.028,45.981,47.779,3453560,0
2008-08-05,48.003,48.873,47.931,48.773,2928309,0
2008-08-06,48.524,49.064,48.491,48.575,2597915,0
2008-08-07,48.168,49.089,47.944,48.484,3444644,0
2008-08-08,48.617,49.992,48.369,49.959,2516559,0
2008-08-11,49.785,50.148,49.578,50.042,2027412,0
2008-08-12,49.794,50.812,49.778,50.586,2842335,0
2008-08-13,50.562,50.737,49.453,50.05,2382738,0
2008-08-14,49.851,50.388,48.997,49.959,2718876,0
2008-08-15,49.959,51.292,49.942,51.119,3326830,0
2008-08-18,51.235,51.433,50.672,50.868,3003784,0
2008-08-19,50.537,50.805,49.876,49.983,2861838,0
2008-08-20,50.531,50.531,49.435,50.19,2525101,0
2008-08-21,49.57,50.325,49.461,50.222,1593095,0
2008-08-22,50.523,50.523,49.621,49.919,2741837,0
2008-08-25,49.727,50.116,49.223,49.561,2025395,0
2008-08-26,49.529,49.785,49.172,49.453,1500025,0
2008-08-27,49.412,50.207,49.197,49.992,1978714,0
2008-08-28,50.19,50.763,49.603,50.38,2688022,0
2008-08-29,50.058,50.523,49.628,49.693,2133361,0
2008-09-02,50.14,50.704,49.76,49.884,3175059,0
2008-09-03,49.735,50.148,49.072,49.727,2966088,0
2008-09-04,49.503,49.503,48.237,48.459,2859772,0
2008-09-05,48.326,50.166,48.045,49.461,5161051,0
2008-09-08,50.358,50.894,49.91,50.457,4485430,0
2008-09-09,50.332,51.192,50.116,50.116,3600923,0
2008-09-10,50.299,50.844,48.334,48.509,4987829,0
2008-09-11,48.509,49.919,48.095,49.876,3635589,0
2008-09-12,49.596,50.474,49.493,50.364,2616300,0
2008-09-15,49.32,50.222,48.617,49.014,3136576,0
2008-09-16,48.3,49.238,47.673,48.676,3992190,0
2008-09-17,47.97,48.103,45.973,46.075,4418461,0
2008-09-18,46.378,49.659,46.181,49.13,6075524,0
2008-09-19,49.769,53.016,47.482,48.475,6295274,0
2008-09-22,48.045,48.625,47.158,47.83,3087859,0
2008-09-23,47.846,48.095,46.67,46.721,3262833,0
2008-09-24,46.951,46.951,45.964,46.238,2715650,0
2008-09-25,46.497,47.118,46.058,46.521,2414094,0
2008-09-26,45.876,46.787,45.618,46.438,3551143,0
2008-09-29,45.761,46.553,43.688,44.484,6237587,0
2008-09-30,44.898,45.062,43.628,44.326,3820553,0
2008-10-01,44.317,44.84,43.573,44.731,3721102,0
2008-10-02,44.342,44.632,43.382,43.654,3710091,0
2008-10-03,43.994,45.162,43.74,44.045,4476127,0
2008-10-06,43.24,43.706,41.608,42.561,6158601,0
2008-10-07,42.245,43.74,41.121,42.454,6968964,0
2008-10-08,41.692,42.513,38.934,41.221,5685867,0
2008-10-09,40.805,41.089,37.607,37.765,6416935,0
2008-10-10,36.357,38.635,34.636,37.814,11433075,0
2008-10-13,38.742,40.011,37.12,39.918,5253162,0
2008-10-14,41.121,42.775,39.762,40.812,5052380,0
2008-10-15,40.059,40.267,37.085,37.336,4061266,0
2008-10-16,37.276,38.71,35.926,37.882,6393990,0
2008-10-17,37.169,39.032,36.845,37.128,7660267,0
2008-10-20,37.352,39.762,36.896,39.504,3623913,0
2008-10-21,39.057,39.057,36.962,37.044,3583497,0
2008-10-22,36.63,36.986,35.686,36.572,5685051,0
2008-10-23,37.556,39.339,36.077,38.8,7946636,0
2008-10-24,35.627,37.899,35.348,35.952,5226502,0
2008-10-27,34.881,37.65,34.644,36,5899778,0
2008-10-28,36.655,40.562,36.406,40.382,6731909,0
2008-10-29,39.869,41.535,39.339,39.415,5336841,0
2008-10-30,40.492,41.717,39.422,40.837,5860019,0
2008-10-31,40.589,43.001,40.249,42.338,4502094,0
2008-11-03,42.132,42.261,40.747,41.153,4118396,0
2008-11-04,41.901,42.67,41.221,42.024,4896848,0
2008-11-05,41.402,42.396,40.789,41.161,3844010,0
2008-11-06,41.78,41.884,39.762,40.209,5053631,0
2008-11-07,40.398,41.212,39.893,40.589,3881447,0
2008-11-10,41.212,41.658,40.93,41.377,4312780,0
2008-11-11,40.797,41.998,40.797,41.037,5606482,0
2008-11-12,40.398,41.137,39.753,39.821,5788490,0
2008-11-13,40.109,41.01,38.767,40.93,7585296,0
2008-11-14,40.118,41.708,39.496,39.687,4809477,0
2008-11-17,39.149,39.978,38.852,38.866,4623139,0
2008-11-18,38.759,39.346,38.103,39.188,5875273,0
2008-11-19,39.149,39.953,37.939,37.979,4419237,0
2008-11-20,37.502,39.364,37.311,37.702,7606848,0
2008-11-21,37.841,39.786,36.541,39.713,7049505,0
2008-11-24,40.275,40.58,37.882,38.461,7114964,0
2008-11-25,39.016,39.994,37.416,37.913,6045224,0
2008-11-26,37.73,39.126,37.276,39.049,3397059,0
2008-11-28,38.792,40.422,38.427,40.422,1718521,0
2008-12-01,39.539,39.893,38.103,38.238,3913240,0
2008-12-02,38.685,40.509,38.229,40.509,4845666,0
2008-12-03,39.861,41.98,39.082,41.933,5547974,0
2008-12-04,41.318,41.765,39.29,39.994,4729799,0
2008-12-05,39.786,41.176,38.742,41.045,4509578,0
2008-12-08,41.814,42.967,41.526,42.188,4344560,0
2008-12-09,41.908,43.348,41.641,42.505,4396168,0
2008-12-10,42.775,43.44,42.479,42.861,4488747,0
2008-12-11,42.553,43.191,41.286,41.608,3868416,0
2008-12-12,40.913,42.354,40.897,42.08,3150028,0
2008-12-15,42.462,42.585,40.93,41.368,3549280,0
2008-12-16,41.576,42.08,40.632,41.972,4786384,0
2008-12-17,41.78,42.454,41.475,41.823,3457206,0
2008-12-18,41.892,43.108,41.343,41.585,4157430,0
2008-12-19,41.616,42.42,41.01,41.113,5476690,0
2008-12-22,41.08,41.08,39.893,40.589,3789968,0
2008-12-23,40.846,41.161,40.431,40.549,2689589,0
2008-12-24,40.674,40.879,40.326,40.657,579497,0
2008-12-26,40.905,41.028,40.657,40.846,767556,0
2008-12-29,40.872,41.377,40.597,40.657,2056305,0
2008-12-30,40.872,42.04,40.789,41.972,1937372,0
2008-12-31,41.963,42.728,41.963,42.279,2063715,0
2009-01-02,42.403,43.249,41.797,43.074,2116815,0
2009-01-05,42.985,43.654,42.819,43.479,3505099,0
2009-01-06,43.479,43.697,42.679,42.901,2897514,0
2009-01-07,42.686,42.686,41.684,42.163,3038802,0
2009-01-08,42.08,42.105,41.244,41.559,3680164,0
2009-01-09,42.114,42.766,41.302,41.851,3702579,0
2009-01-12,41.933,42.08,41.23,41.867,3416159,0
2009-01-13,42.528,42.528,40.351,40.829,4569949,0
2009-01-14,40.549,43.116,40.043,42.206,7652829,0
2009-01-15,42.238,43.284,41.467,43.05,5100857,0
2009-01-16,43.323,43.896,42.876,43.628,5077933,0
2009-01-20,43.541,43.905,42.513,42.627,3442532,0
2009-01-21,43.108,43.108,41.823,42.837,3465700,0
2009-01-22,42.479,43.001,41.616,42.694,5211039,0
2009-01-23,42.04,42.553,41.435,41.509,3831900,0
2009-01-26,41.667,42.132,41.36,41.726,4074772,0
2009-01-27,41.939,41.939,41.054,41.236,4702039,0
2009-01-28,41.832,42.585,40.863,41.144,5796340,0
2009-01-29,41.105,42.454,40.789,41.667,4566601,0
2009-01-30,41.684,42.746,41.641,41.933,4302625,0
2009-02-02,41.435,41.576,39.636,40.334,5154468,0
2009-02-03,40.524,40.657,38.925,40.026,4788047,0
2009-02-04,40.026,40.747,39.762,40.258,4043850,0
2009-02-05,40.074,40.905,39.678,40.622,4330561,0
2009-02-06,40.724,40.879,39.53,39.597,5271515,0
2009-02-09,39.653,40.175,39.197,40.1,3332366,0
2009-02-10,39.61,40.1,38.553,38.8,3815642,0
2009-02-11,39.064,39.346,38.329,38.916,3230137,0
2009-02-12,38.286,38.677,37.633,38.635,4179511,0
2009-02-13,38.724,39.215,38.635,38.715,3315410,0
2009-02-17,37.667,38.354,37.352,37.773,4931547,0
2009-02-18,37.494,38.71,37.494,38.211,4137593,0
2009-02-19,38.427,38.733,38.13,38.419,4982473,0
2009-02-20,37.939,38.395,37.242,37.739,4841243,0
2009-02-23,38.013,38.013,36.274,36.315,4766299,0
2009-02-24,36.524,37.441,36.422,37.161,5089921,0
2009-02-25,36.938,37.161,35.627,35.635,5637817,0
2009-02-26,35.926,36.281,34.732,34.834,6330021,0
2009-02-27,34.494,34.494,33.043,33.11,8989628,0
2009-03-02,32.248,32.531,31.147,31.237,9375291,0
2009-03-03,31.237,31.494,30.179,30.194,9440172,0
2009-03-04,30.533,31.586,29.788,30.981,5891976,0
2009-03-05,30.358,30.733,29.505,29.645,6139889,0
2009-03-06,29.828,30.32,28.421,28.895,7635746,0
2009-03-09,28.58,28.676,27.865,28.006,6241360,0
2009-03-10,28.387,28.719,27.801,28.668,6358546,0
2009-03-11,28.789,28.983,27.767,27.809,5461298,0
2009-03-12,27.832,29.267,27.501,28.86,7417791,0
2009-03-13,29.077,29.077,27.75,28.014,7278526,0
2009-03-16,28.165,29.374,27.924,28.694,6568454,0
2009-03-17,28.851,29.316,28.204,29.316,4081385,0
2009-03-18,29.258,30.342,28.877,30.093,5739785,0
2009-03-19,30.425,30.425,29.697,29.996,4817919,0
2009-03-20,30.138,30.201,29.148,29.281,7957716,0
2009-03-23,29.739,29.739,29.099,29.243,8791474,0
2009-03-24,29.035,30.162,29.018,29.846,12906353,0
2009-03-25,30.068,31.065,30.027,30.839,7121565,0
2009-03-26,31.85,33.266,31.644,33.217,10203006,0
2009-03-27,32.828,33.027,32.349,32.639,5353649,0
2009-03-30,32.149,32.579,31.683,32.14,4582858,0
2009-03-31,32.437,32.91,31.991,32.257,6059466,0
2009-04-01,32.257,32.86,31.935,32.664,3786709,0
2009-04-02,33.153,33.781,32.648,33.234,4079880,0
2009-04-03,32.82,33.003,31.503,31.867,5946305,0
2009-04-06,31.562,34.559,31.477,34.509,8672578,0
2009-04-07,33.873,34.708,33.476,33.863,6102395,0
2009-04-08,34.046,34.644,33.741,34.592,6129473,0
2009-04-09,35.313,35.777,34.932,35.197,4656802,0
2009-04-13,34.801,35.263,34.345,34.85,3032258,0
2009-04-14,34.627,35.165,34.311,34.818,3915417,0
2009-04-15,34.618,35.222,34.568,34.965,3960353,0
2009-04-16,34.784,36.05,34.784,35.852,4226687,0
2009-04-17,36.009,36.315,35.122,35.213,5986189,0
2009-04-20,35.037,35.13,34.071,34.153,4886684,0
2009-04-21,34.377,34.559,33.773,34.038,4578614,0
2009-04-22,34.253,34.932,33.757,34.211,4299186,0
2009-04-23,36.862,37.218,35.296,36.481,7045764,0
2009-04-24,36.39,36.572,35.712,36.298,8700268,0
2009-04-27,36.141,37.89,36.141,37.218,5061831,0
2009-04-28,36.896,37.841,36.289,37.21,4154702,0
2009-04-29,37.336,38.576,37.226,38.238,4091865,0
2009-04-30,38.511,38.644,37.144,37.468,7095119,0
2009-05-01,37.468,38.103,37.374,37.832,3616770,0
2009-05-04,37.899,38.906,37.806,38.906,6171701,0
2009-05-05,38.792,39.53,38.751,39.372,3715158,0
2009-05-06,39.722,39.722,38.934,39.439,4673793,0
2009-05-07,39.77,39.969,38.992,39.322,5427009,0
2009-05-08,39.644,40.043,39.33,39.986,4760678,0
2009-05-11,39.564,39.829,39.082,39.479,3648017,0
2009-05-12,39.636,39.861,39.264,39.653,4522726,0
2009-05-13,39.132,39.446,38.701,39.099,4188112,0
2009-05-14,39.073,39.745,38.602,38.951,4594994,0
2009-05-15,38.724,38.844,37.905,38.163,4631911,0
2009-05-18,37.502,37.685,36.49,37.382,6974186,0
2009-05-19,37.169,37.773,36.739,36.813,6094709,0
2009-05-20,36.986,37.693,36.828,37.044,5709428,0
2009-05-21,36.721,37.177,35.952,36.183,4479056,0
2009-05-22,36.315,36.357,35.926,36.009,2693879,0
2009-05-26,36.009,37.161,36.009,36.929,5208252,0
2009-05-27,36.962,37.21,36.587,36.613,4256745,0
2009-05-28,36.516,37.184,36.242,37.02,3109696,0
2009-05-29,37.102,37.226,36.366,36.986,4094807,0
2009-06-01,37.028,38.071,36.986,38.004,3762305,0
2009-06-02,37.849,38.004,37.128,37.709,4590499,0
2009-06-03,37.525,37.572,36.986,37.128,4186675,0
2009-06-04,37.276,37.32,36.819,37.293,4927146,0
2009-06-05,37.882,38.486,37.532,38.286,4178002,0
2009-06-08,38.279,38.303,37.234,38.063,3180150,0
2009-06-09,37.988,38.103,37.062,37.26,5559575,0
2009-06-10,37.36,37.823,37.202,37.773,3943763,0
2009-06-11,37.857,38.435,37.832,37.832,5747408,0
2009-06-12,37.747,37.849,37.218,37.532,4156042,0
2009-06-15,37.268,37.441,36.929,37.276,5351817,0
2009-06-16,37.085,37.399,37.002,37.152,4217939,0
2009-06-17,37.094,37.747,37.094,37.532,2580373,0
2009-06-18,37.598,38.303,37.564,38.031,3586231,0
2009-06-19,37.988,38.27,37.73,38.171,6112502,0
2009-06-22,37.988,37.988,37.382,37.581,3690568,0
2009-06-23,37.589,37.589,36.819,37.068,3865048,0
2009-06-24,37.32,37.336,36.557,36.63,3827755,0
2009-06-25,36.579,37.399,36.579,37.374,3584589,0
2009-06-26,37.268,37.32,36.747,36.862,5518662,0
2009-06-29,36.879,37.73,36.854,37.607,4012773,0
2009-06-30,37.642,37.642,36.697,36.805,3349976,0
2009-07-01,36.896,37.311,36.854,37.184,2895072,0
2009-07-02,36.73,36.747,35.611,35.627,2881735,0
2009-07-06,35.547,36.009,35.287,35.884,3520124,0
2009-07-07,35.777,35.826,34.801,34.857,2963011,0
2009-07-08,34.915,35.122,34.741,34.932,4309188,0
2009-07-09,35.064,35.108,34.708,35.017,2363580,0
2009-07-10,34.906,35.451,34.834,35.356,2878205,0
2009-07-13,35.495,36.166,34.981,36.1,2683611,0
2009-07-14,35.934,36.778,35.866,36.638,3899938,0
2009-07-15,36.697,37.085,36.697,36.879,3795407,0
2009-07-16,37.368,37.939,37.26,37.693,4426779,0
2009-07-17,37.589,37.589,36.962,37.226,3490145,0
2009-07-20,37.302,37.441,36.697,37.391,2574855,0
2009-07-21,37.276,37.352,36.565,37.177,3842808,0
2009-07-22,37.094,37.624,37.028,37.268,3199652,0
2009-07-23,37.068,38.103,36.896,37.899,5291691,0
2009-07-24,37.806,38.345,37.352,37.598,3773344,0
2009-07-27,37.525,37.841,37.128,37.756,2666679,0
2009-07-28,37.556,38.404,37.416,38.18,853949,0
2009-07-29,38.163,38.653,37.913,38.576,2527381,0
2009-07-30,38.724,39.628,38.693,39.282,4767225,0
2009-07-31,39.314,39.619,38.835,38.89,3870765,0
2009-08-03,39.231,39.762,38.685,39.628,3572945,0
2009-08-04,39.53,39.722,39.215,39.454,2516835,0
2009-08-05,39.521,39.556,38.916,38.992,3501969,0
2009-08-06,39.001,39.049,38.211,38.568,4096281,0
2009-08-07,38.859,39.364,38.536,39.057,3437382,0
2009-08-10,39.009,39.057,38.443,39.024,2371277,0
2009-08-11,38.261,38.925,38.254,38.685,2308902,0
2009-08-12,38.724,39.727,38.576,39.513,2628762,0
2009-08-13,39.61,39.61,39.117,39.422,3122987,0
2009-08-14,39.422,39.572,38.89,39.372,3870888,0
2009-08-17,38.983,39.179,38.486,39.04,3641937,0
2009-08-18,39.04,39.346,39.009,39.132,2878302,0
2009-08-19,38.925,39.346,38.742,39.141,3733316,0
2009-08-20,39.24,39.24,38.561,38.89,4145458,0
2009-08-21,39.032,40.136,38.835,39.944,5355344,0
2009-08-24,40.083,40.091,39.653,39.753,6239276,0
2009-08-25,39.986,40.002,39.471,39.504,3994862,0
2009-08-26,39.53,39.644,39.165,39.431,4011966,0
2009-08-27,39.372,39.953,39.215,39.564,4208581,0
2009-08-28,39.662,39.662,39.057,39.197,2901924,0
2009-08-31,39.049,39.215,38.835,39.082,2574392,0
2009-09-01,38.345,39.049,37.857,38.568,4555262,0
2009-09-02,38.47,38.568,38.155,38.337,3232179,0
2009-09-03,38.386,38.635,37.598,38.004,5747376,0
2009-09-04,38.041,38.783,38.041,38.568,2672089,0
2009-09-08,38.733,38.809,38.041,38.345,4130653,0
2009-09-09,38.378,38.925,38.27,38.47,3388536,0
2009-09-10,38.362,38.378,37.939,38.286,3859045,0
2009-09-11,38.246,38.71,37.922,38.568,4936132,0
2009-09-14,38.461,38.519,38.147,38.211,3490517,0
2009-09-15,38.279,38.294,37.89,38.18,3267691,0
2009-09-16,38.337,38.493,37.939,38.246,3947976,0
2009-09-17,38.197,39.802,37.971,39.53,7142415,0
2009-09-18,39.58,40.059,39.364,40.034,5499823,0
2009-09-21,39.909,40.083,39.314,39.588,4043620,0
2009-09-22,39.722,39.722,39.231,39.462,2608630,0
2009-09-23,39.504,40.293,39.346,39.844,4467315,0
2009-09-24,39.762,39.893,39.179,39.248,2937587,0
2009-09-25,39.126,39.513,38.992,39.422,3902633,0
2009-09-28,39.564,39.986,39.454,39.762,2442730,0
2009-09-29,39.829,40.159,39.722,40.011,2852545,0
2009-09-30,39.877,39.986,39.073,39.736,3569534,0
2009-10-01,39.696,39.696,38.545,38.661,4311299,0
2009-10-02,38.163,38.528,37.996,38.112,3017490,0
2009-10-05,38.155,38.404,37.956,38.204,2528844,0
2009-10-06,38.452,38.619,38.204,38.561,4398505,0
2009-10-07,38.493,38.519,37.65,37.922,4437410,0
2009-10-08,38.004,38.18,37.675,37.765,3729754,0
2009-10-09,37.722,38.238,37.722,38.197,2899741,0
2009-10-12,38.238,38.294,37.857,37.988,3136798,0
2009-10-13,37.866,38.261,37.739,38.08,3404394,0
2009-10-14,38.279,38.992,38.204,38.866,4557425,0
2009-10-15,38.751,38.835,38.337,38.602,2625765,0
2009-10-16,38.419,38.809,38.22,38.561,3959474,0
2009-10-19,38.669,39.223,38.561,39.057,3504891,0
2009-10-20,38.835,38.835,37.589,37.722,7430221,0
2009-10-21,37.685,38.22,37.293,37.425,7333149,0
2009-10-22,37.633,39.264,37.382,38.783,7693360,0
2009-10-23,38.8,39.355,38.378,38.461,5008919,0
2009-10-26,38.502,38.897,37.922,38.112,4391852,0
2009-10-27,38.103,38.661,38.096,38.121,4270190,0
2009-10-28,38.147,38.395,37.756,37.782,3992126,0
2009-10-29,37.782,38.112,37.336,37.996,5328033,0
2009-10-30,37.947,38.254,37.486,37.511,4551156,0
2009-11-02,37.502,38.013,37.311,37.882,4183833,0
2009-11-03,37.782,37.996,37.368,37.899,3309854,0
2009-11-04,37.996,38.809,37.875,38.294,3984239,0
2009-11-05,38.519,39.064,38.502,39.001,2864974,0
2009-11-06,38.826,39.462,38.826,39.406,2842763,0
2009-11-09,39.462,39.902,39.462,39.902,3000958,0
2009-11-10,39.753,40.216,39.753,40.059,3216738,0
2009-11-11,40.152,40.698,40.152,40.466,3481498,0
2009-11-12,40.466,40.541,40.043,40.225,2654414,0
2009-11-13,40.167,40.789,40.167,40.614,2075054,0
2009-11-16,40.715,41.394,40.657,41.253,2856395,0
2009-11-17,41.121,41.684,41.019,41.593,3716158,0
2009-11-18,41.641,41.989,41.45,41.757,3448541,0
2009-11-19,41.65,41.667,41.019,41.278,3400565,0
2009-11-20,41.253,41.989,41.253,41.908,3668703,0
2009-11-23,42.04,42.759,41.955,42.61,3765406,0
2009-11-24,42.553,42.868,42.288,42.784,3547751,0
2009-11-25,42.619,43.116,42.505,43.092,2918857,0
2009-11-27,42.578,43.035,42.132,42.766,1793078,0
2009-11-30,42.67,43.066,42.347,42.686,3970683,0
2009-12-01,42.868,43.074,42.652,42.908,4092211,0
2009-12-02,42.694,43.066,42.578,42.993,2813454,0
2009-12-03,43.074,43.24,42.61,42.694,3762083,0
2009-12-04,42.894,43.756,42.894,43.613,4199676,0
2009-12-07,43.496,43.819,43.44,43.731,2820897,0
2009-12-08,43.471,43.582,42.885,43.373,2863158,0
2009-12-09,43.008,43.008,42.27,42.908,4017861,0
2009-12-10,43.026,43.605,42.993,43.266,3284881,0
2009-12-11,43.348,43.854,43.348,43.688,2261414,0
2009-12-14,43.77,44.598,43.77,44.267,3029518,0
2009-12-15,44.283,44.407,42.67,44.186,2920275,0
2009-12-16,44.292,44.3,43.819,43.921,3210935,0
2009-12-17,43.74,43.819,43.307,43.504,2542932,0
2009-12-18,43.596,43.706,43.074,43.449,4221849,0
2009-12-21,43.407,44.127,43.407,43.87,1890943,0
2009-12-22,43.968,44.283,43.382,43.531,2511994,0
2009-12-23,43.471,43.646,42.371,43.074,3134359,0
2009-12-24,43.199,43.464,43.199,43.284,1318320,0
2009-12-28,43.471,43.731,43.44,43.731,2684684,0
2009-12-29,43.715,43.905,43.619,43.67,2247986,0
2009-12-30,43.348,43.688,43.133,43.225,2642980,0
2009-12-31,43.151,43.471,42.679,42.679,1844538,0
2010-01-04,43.008,43.284,42.828,43.249,2290013,0
2010-01-05,43.257,43.314,42.428,42.619,4478955,0
2010-01-06,42.553,42.746,41.908,42.024,4452264,0
2010-01-07,42.065,42.759,41.859,42.536,5132458,0
2010-01-08,42.354,43.471,42.354,43.449,3002614,0
2010-01-11,43.487,43.928,43.44,43.905,2906722,0
2010-01-12,43.679,43.913,43.284,43.905,3048472,0
2010-01-13,43.994,44.641,43.845,44.518,2486856,0
2010-01-14,44.477,45.08,44.334,45.054,3425671,0
2010-01-15,44.88,44.947,44.45,44.713,3208166,0
2010-01-19,44.607,45.329,44.029,45.32,3403422,0
2010-01-20,44.998,45.171,44.509,45.13,3479025,0
2010-01-21,45.104,45.453,44.258,44.433,3702166,0
2010-01-22,44.3,44.722,43.862,43.913,2265109,0
2010-01-25,44.21,44.484,43.802,44.077,2002712,0
2010-01-26,44.07,44.684,43.879,44.292,3110526,0
2010-01-27,44.334,44.425,43.613,44.283,3860575,0
2010-01-28,44.243,44.399,42.844,43.654,6191896,0
2010-01-29,43.879,43.879,43.284,43.431,4391268,0
2010-02-01,43.456,43.87,43.191,43.87,3287414,0
2010-02-02,44.02,45.411,43.637,45.304,4972519,0
2010-02-03,45.062,45.56,45.062,45.411,3437361,0
2010-02-04,45.271,45.337,44.616,44.641,4323456,0
2010-02-05,44.572,45.005,43.541,44.243,3763637,0
2010-02-08,44.317,44.509,43.731,43.731,2720159,0
2010-02-09,44.101,44.706,43.862,44.243,3181502,0
2010-02-10,44.194,44.59,44.127,44.326,2704534,0
2010-02-11,44.202,44.563,43.986,44.45,2598322,0
2010-02-12,44.101,44.407,43.837,44.235,3388700,0
2010-02-16,44.202,45.203,44.02,45.147,3947555,0
2010-02-17,45.254,45.403,44.667,45.162,3085581,0
2010-02-18,45.139,46.082,44.914,45.858,5406518,0
2010-02-19,45.791,46.098,45.526,46.006,4784507,0
2010-02-22,46.181,46.553,46.006,46.264,3066563,0
2010-02-23,46.272,46.637,45.964,45.981,2391669,0
2010-02-24,46.156,46.896,46.156,46.531,2590202,0
2010-02-25,45.981,46.307,45.618,46.264,2563064,0
2010-02-26,46.404,47.101,46.378,46.588,3685765,0
2010-03-01,46.836,47.259,46.678,47.044,2075246,0
2010-03-02,47.267,47.398,46.868,47.101,2281245,0
2010-03-03,47.165,47.217,46.744,46.787,1829445,0
2010-03-04,46.851,47.165,46.787,46.992,1931691,0
2010-03-05,47.126,47.482,47.009,47.308,2642774,0
2010-03-08,47.323,47.482,47.165,47.276,1950059,0
2010-03-09,47.292,47.381,47.158,47.3,2295841,0
2010-03-10,47.208,47.391,47.084,47.3,1885604,0
2010-03-11,47.069,47.233,46.463,47.208,2244835,0
2010-03-12,47.174,47.259,46.62,46.951,2534311,0
2010-03-15,46.818,47.001,46.386,46.851,2849442,0
2010-03-16,47.044,47.191,46.903,47.06,4696565,0
2010-03-17,47.044,47.15,46.809,47.084,1858317,0
2010-03-18,46.992,47.276,46.96,47.084,3267448,0
2010-03-19,47.142,47.284,46.787,47.11,4639246,0
2010-03-22,46.968,47.292,46.801,47.292,3064845,0
2010-03-23,47.284,47.482,47.191,47.425,2951914,0
2010-03-24,47.372,47.581,47.208,47.308,2699485,0
2010-03-25,48.071,48.294,47.242,47.434,5957967,0
2010-03-26,47.59,47.689,47.3,47.457,3785816,0
2010-03-29,47.697,47.83,47.349,47.773,2623372,0
2010-03-30,47.889,47.897,47.308,47.59,1792937,0
2010-03-31,47.416,47.598,47.101,47.316,2096001,0
2010-04-01,47.323,47.564,46.851,47.15,2328179,0
2010-04-05,47.364,47.773,47.308,47.673,2099219,0
2010-04-06,47.546,47.564,47.118,47.276,1849046,0
2010-04-07,47.165,47.5,47.009,47.06,2748731,0
2010-04-08,47.036,47.267,46.944,47.027,2274150,0
2010-04-09,47.118,47.697,47.044,47.655,1967515,0
2010-04-12,47.546,47.923,47.482,47.573,1626775,0
2010-04-13,47.457,48.253,47.372,48.151,3094046,0
2010-04-14,48.253,48.262,47.747,48.213,3487249,0
2010-04-15,48.244,48.756,47.987,48.676,2732596,0
2010-04-16,48.532,48.765,47.846,48.308,3819486,0
2010-04-19,48.278,48.6,48.045,48.549,2693536,0
2010-04-20,48.799,49.261,48.661,49.137,2641910,0
2010-04-21,49.253,49.785,49.206,49.71,2707697,0
2010-04-22,49.428,49.702,48.865,49.32,4884133,0
2010-04-23,49.39,49.638,48.929,49.47,2687154,0
2010-04-26,49.345,49.612,48.89,49.164,0,0
2010-04-27,49.024,49.238,47.606,47.705,4156873,0
2010-04-28,47.906,48.3,47.546,48.262,3757902,0
2010-04-29,48.592,49.261,48.426,49.18,3374837,0
2010-04-30,49.32,49.493,48.287,48.287,3166622,0
2010-05-03,48.468,49.486,48.468,49.312,2358789,0
2010-05-04,48.89,48.988,47.987,48.558,3770140,0
2010-05-05,48.177,48.782,47.923,48.228,3152499,0
2010-05-06,48.103,48.308,43.936,46.886,4992837,0
2010-05-07,46.678,47.009,45.492,45.701,5028033,0
2010-05-10,47.308,47.442,46.115,46.877,6240389,0
2010-05-11,46.298,48.103,46.289,47.598,4668177,0
2010-05-12,47.714,48.135,47.473,48.045,2518830,0
2010-05-13,48.037,48.037,46.992,47.093,2980780,0
2010-05-14,46.686,46.944,46.19,46.652,3077274,0
2010-05-17,46.96,47.217,46.215,46.91,3365331,0
2010-05-18,47.425,47.425,45.902,45.925,4419968,0
2010-05-19,45.832,46.106,45.147,45.71,3102411,0
2010-05-20,44.817,45.162,44.053,44.119,4472237,0
2010-05-21,43.549,44.625,43.292,44.484,4772664,0
2010-05-24,44.399,44.399,43.589,43.613,2981429,0
2010-05-25,42.619,43.407,42.323,43.307,4356099,0
2010-05-26,43.449,43.613,42.61,42.686,4796255,0
2010-05-27,43.541,43.628,42.876,43.605,3667543,0
2010-05-28,43.504,43.828,43.199,43.414,3984775,0
2010-06-01,43.157,43.936,43.017,43.035,3535729,0
2010-06-02,43.125,43.87,43.001,43.854,3537108,0
2010-06-03,43.837,44.368,43.715,43.968,2830020,0
2010-06-04,43.24,43.504,42.496,42.634,3701451,0
2010-06-07,42.728,42.811,41.998,42.015,3879810,0
2010-06-08,41.989,42.288,41.203,41.805,4489046,0
2010-06-09,41.947,42.528,41.708,41.842,3866571,0
2010-06-10,42.338,42.852,42.132,42.661,3254152,0
2010-06-11,42.298,42.876,41.963,42.837,2074594,0
2010-06-14,43.116,43.3,42.545,42.578,2582318,0
2010-06-15,42.941,44.012,42.941,44.012,3007609,0
2010-06-16,43.785,44.077,43.654,43.776,3045202,0
2010-06-17,43.776,44.037,43.398,43.986,2206207,0
2010-06-18,44.136,44.177,43.706,44.11,2895583,0
2010-06-21,44.383,44.534,43.837,44.061,2475800,0
2010-06-22,43.854,44.292,43.133,43.225,1991822,0
2010-06-23,43.174,43.422,42.585,43.042,2788307,0
2010-06-24,42.852,43.057,41.947,42.08,2735634,0
2010-06-25,42.097,42.245,41.458,41.735,7151196,0
2010-06-28,41.892,42.261,41.559,41.908,2405214,0
2010-06-29,41.325,41.458,40.109,40.382,3309772,0
2010-06-30,40.396,40.624,40.018,40.083,3777016,0
2010-07-01,39.704,39.77,39.091,39.539,3538740,0
2010-07-02,39.687,39.885,39.149,39.415,2397750,0
2010-07-06,39.753,39.909,38.951,39.322,2644279,0
2010-07-07,39.314,40.475,39.231,40.431,2417364,0
2010-07-08,40.614,41.08,40.466,41.002,2411118,0
2010-07-09,41.071,41.071,40.167,40.431,2341878,0
2010-07-12,40.193,40.351,39.736,39.844,2115541,0
2010-07-13,40.091,40.406,39.829,40.034,4159242,0
2010-07-14,39.944,40.475,39.687,40.233,3095306,0
2010-07-15,40.649,40.837,39.978,40.605,3895416,0
2010-07-16,40.448,40.846,39.496,39.539,3182150,0
2010-07-19,39.821,40.091,39.564,39.786,2667771,0
2010-07-20,39.355,40.225,39.009,40.136,3014323,0
2010-07-21,40.475,40.475,39.636,39.877,2430027,0
2010-07-22,40.241,40.58,39.927,40.334,3976054,0
2010-07-23,40.466,40.846,40.175,40.64,4405117,0
2010-07-26,40.812,41.418,40.805,41.121,3645090,0
2010-07-27,40.863,41.08,39.861,40.019,5463844,0
2010-07-28,39.978,40.258,39.902,39.986,4109168,0
2010-07-29,39.049,39.736,38.635,38.661,6150784,0
2010-07-30,38.362,38.611,38.103,38.329,5244442,0
2010-08-02,38.916,38.925,38.229,38.844,4093096,0
2010-08-03,38.661,38.835,38.022,38.096,5318690,0
2010-08-04,38.147,38.502,37.963,38.386,4074524,0
2010-08-05,38.246,38.809,38.063,38.461,4048996,0
2010-08-06,38.089,38.493,37.939,38.22,3297450,0
2010-08-09,38.461,38.724,38.369,38.478,2707380,0
2010-08-10,38.211,38.545,37.806,38.354,3826761,0
2010-08-11,37.89,37.963,37.062,37.218,3260631,0
2010-08-12,36.836,37.136,36.638,36.938,3395630,0
2010-08-13,36.854,37.433,36.854,37.062,2576494,0
2010-08-16,36.836,37.336,36.646,37.076,3229949,0
2010-08-17,37.399,37.939,37.234,37.659,3541272,0
2010-08-18,37.685,37.685,37.329,37.468,4656188,0
2010-08-19,37.218,37.218,36.357,36.456,4297205,0
2010-08-20,36.132,36.349,35.752,36.242,4915284,0
2010-08-23,36.315,36.755,35.983,36.025,3653882,0
2010-08-24,35.77,36.077,35.331,35.834,5413942,0
2010-08-25,35.521,35.926,35.373,35.795,8749392,0
2010-08-26,35.884,36.175,35.712,35.826,4262803,0
2010-08-27,35.983,36.713,35.81,36.638,5420784,0
2010-08-30,36.994,36.994,36.595,36.613,4669637,0
2010-08-31,36.613,36.765,36.279,36.38,5741584,0
2010-09-01,36.862,37.659,36.705,37.329,4632883,0
2010-09-02,37.329,37.913,37.276,37.823,3445495,0
2010-09-03,38.071,38.279,37.65,37.832,3045235,0
2010-09-07,38.32,38.32,37.607,37.841,4044328,0
2010-09-08,37.615,37.633,37.111,37.539,4477959,0
2010-09-09,37.956,38.071,37.368,37.667,2743604,0
2010-09-10,37.702,38.715,37.702,38.677,4435679,0
2010-09-13,39.264,39.479,38.354,38.519,4047833,0
2010-09-14,38.419,38.519,38.103,38.279,2682710,0
2010-09-15,37.996,38.238,37.65,37.971,2808229,0
2010-09-16,37.79,38.022,37.702,37.875,2130853,0
2010-09-17,38.041,38.238,37.709,38.013,3594882,0
2010-09-20,38.063,38.983,38.013,38.897,3141448,0
2010-09-21,38.8,39.073,38.337,38.345,4736323,0
2010-09-22,38.345,38.594,37.947,37.971,3181593,0
2010-09-23,37.659,37.765,37.218,37.284,3368497,0
2010-09-24,37.633,38.055,37.441,37.996,3166253,0
2010-09-27,38.211,38.294,37.45,37.581,4149362,0
2010-09-28,37.675,37.979,37.177,37.913,3638507,0
2010-09-29,37.739,37.797,37.374,37.722,4362406,0
2010-09-30,37.791,38.26,37.694,37.87,4256283,0
2010-10-01,37.841,37.939,36.929,36.955,4562862,0
2010-10-04,36.962,37.226,36.755,36.819,2991063,0
2010-10-05,37.035,37.913,36.986,37.756,4155612,0
2010-10-06,37.747,38.096,37.693,38.047,3916137,0
2010-10-07,38.096,38.096,37.556,37.866,3036552,0
2010-10-08,37.849,37.849,37.268,37.607,2985747,0
2010-10-11,37.73,37.765,37.336,37.693,2608255,0
2010-10-12,37.702,37.979,37.302,37.797,3349949,0
2010-10-13,37.93,38.138,37.782,38.004,2848770,0
2010-10-14,38.013,38.103,37.344,37.709,2546215,0
2010-10-15,37.93,38.013,37.459,37.866,5941498,0
2010-10-18,37.823,39.282,37.823,39.206,5327126,0
2010-10-19,38.859,38.89,38.246,38.553,4985971,0
2010-10-20,38.71,39.29,38.669,39.132,3489292,0
2010-10-21,39.223,39.669,39.126,39.619,3952419,0
2010-10-22,39.619,39.619,39.206,39.431,1946623,0
2010-10-25,39.713,39.713,39.009,39.049,2675493,0
2010-10-26,38.942,39.446,38.751,39.389,3661437,0
2010-10-27,39.073,39.24,38.792,39.179,2301868,0
2010-10-28,38.585,39.29,37.408,37.806,8148865,0
2010-10-29,37.811,38.296,37.811,38.169,3038015,0
2010-11-01,38.404,39.398,38.378,38.852,4217927,0
2010-11-02,39.215,40.074,39.141,39.597,3898389,0
2010-11-03,39.687,40.002,39.179,39.539,3152688,0
2010-11-04,39.853,39.918,39.431,39.812,2889498,0
2010-11-05,39.893,40.1,39.722,39.885,3018713,0
2010-11-08,39.861,40.309,39.821,40.034,2564445,0
2010-11-09,40.209,40.317,39.722,39.779,2783789,0
2010-11-10,39.802,39.861,39.446,39.727,2699970,0
2010-11-11,39.339,39.479,38.89,39.057,2533778,0
2010-11-12,38.925,38.951,38.204,38.443,2840653,0
2010-11-15,38.519,38.897,38.519,38.553,1998096,0
2010-11-16,38.329,38.553,37.841,38.022,3212212,0
2010-11-17,38.096,38.511,38.089,38.386,3170296,0
2010-11-18,38.635,39.009,38.545,38.992,3423553,0
2010-11-19,39.024,39.398,38.693,38.942,3123980,0
2010-11-22,38.916,38.916,38.103,38.545,2887239,0
2010-11-23,38.229,38.553,38.138,38.47,2991327,0
2010-11-24,38.715,39.117,38.701,38.942,2474987,0
2010-11-26,38.661,38.874,38.354,38.502,1113787,0
2010-11-29,38.197,38.626,38.022,38.553,3307079,0
2010-11-30,38.169,38.645,38.077,38.311,4220865,0
2010-12-01,38.951,39.24,38.701,39.141,3448895,0
2010-12-02,39.215,40.185,38.906,40.034,4137686,0
2010-12-03,39.812,39.969,39.223,39.29,3410097,0
2010-12-06,39.322,39.422,38.859,39.099,6285460,0
2010-12-07,39.415,39.548,38.925,39.099,3618383,0
2010-12-08,39.099,39.158,38.452,38.486,3808731,0
2010-12-09,38.611,38.701,37.866,37.996,3486113,0
2010-12-10,38.08,38.254,37.675,37.756,3145383,0
2010-12-13,38.071,38.071,37.494,37.667,3285589,0
2010-12-14,37.905,37.947,37.693,37.797,2449461,0
2010-12-15,37.615,37.747,37.152,37.161,3553391,0
2010-12-16,37.102,37.685,36.862,37.598,2892570,0
2010-12-17,37.556,37.598,37.12,37.416,4588095,0
2010-12-20,37.374,37.441,37.12,37.242,2525332,0
2010-12-21,37.329,37.468,37.12,37.234,2633498,0
2010-12-22,37.193,37.782,37.169,37.773,5710885,0
2010-12-23,37.65,37.956,37.65,37.756,2282680,0
2010-12-27,37.659,37.814,37.336,37.747,1828303,0
2010-12-28,37.739,37.875,37.642,37.814,1673726,0
2010-12-29,37.879,37.927,37.642,37.65,2657469,0
2010-12-30,37.598,38.163,37.483,38.062,2940636,0
2010-12-31,38.007,38.515,37.94,38.386,3018522,0
2011-01-03,38.354,38.545,38.022,38.18,4266833,0
2011-01-04,38.13,38.934,37.947,38.925,5611840,0
2011-01-05,38.767,39.812,38.602,39.513,5598259,0
2011-01-06,39.821,40.562,39.572,40.36,5483124,0
2011-01-07,40.398,41.757,40.382,41.293,6932099,0
2011-01-10,41.203,41.402,40.549,41.121,6605061,0
2011-01-11,41.352,41.458,40.571,40.772,3439662,0
2011-01-12,41.089,41.394,40.805,40.879,2986320,0
2011-01-13,40.93,41.309,40.846,41.019,2871583,0
2011-01-14,40.978,41.823,40.797,41.632,4048067,0
2011-01-18,41.658,42.245,41.568,42.148,3425613,0
2011-01-19,41.989,42.42,41.7,42.42,4149635,0
2011-01-20,42.253,43.398,42.245,43.382,6482052,0
2011-01-21,43.422,43.479,42.958,43.199,6959316,0
2011-01-24,43.207,43.364,42.634,42.924,3698442,0
2011-01-25,42.766,43.471,42.719,43.339,3093558,0
2011-01-26,43.199,43.398,42.42,42.746,3830941,0
2011-01-27,42.505,43.487,42.354,42.363,5361475,0
2011-01-28,42.837,42.933,40.879,40.985,7185822,0
2011-01-31,41.161,41.624,41.085,41.411,5949963,0
2011-02-01,41.616,41.933,41.576,41.832,3168955,0
2011-02-02,41.08,41.641,40.93,41.509,2070701,0
2011-02-03,41.526,41.75,41.221,41.343,3206132,0
2011-02-04,41.458,42.058,41.343,41.585,3144869,0
2011-02-07,41.78,42.802,41.676,42.371,3348736,0
2011-02-08,42.279,42.766,42.279,42.71,2031328,0
2011-02-09,42.536,42.701,42.42,42.652,2423441,0
2011-02-10,42.496,42.861,42.27,42.411,2895303,0
2011-02-11,42.245,42.545,42.065,42.315,2780114,0
2011-02-14,42.315,42.553,41.624,42.132,2630535,0
2011-02-15,41.933,42.188,41.65,42.072,2454596,0
2011-02-16,41.98,42.388,41.789,42.197,2864572,0
2011-02-17,42.097,43.108,42.04,42.661,2544981,0
2011-02-18,43.182,43.449,43.017,43.207,3178650,0
2011-02-22,42.505,43.026,42.323,42.57,3429209,0
2011-02-23,42.47,42.985,41.874,42.105,2909217,0
2011-02-24,42.006,42.694,41.955,42.155,3588479,0
2011-02-25,42.57,42.861,42.245,42.445,2796167,0
2011-02-28,42.629,42.748,42.249,42.418,2507425,0
2011-03-01,42.596,42.739,41.845,41.92,2534389,0
2011-03-02,41.935,42.505,41.72,42.26,3535981,0
2011-03-03,42.587,43.398,42.488,43.148,2477757,0
2011-03-04,42.976,43.035,42.206,42.844,2966051,0
2011-03-07,43.008,43.407,42.238,42.323,2606915,0
2011-03-08,42.338,43.596,42.33,43.249,3309788,0
2011-03-09,43.199,44.004,43.092,43.496,3520445,0
2011-03-10,43.089,43.472,42.739,42.981,3158142,0
2011-03-11,43.054,43.355,42.664,43.181,1831636,0
2011-03-14,42.868,42.985,42.354,42.694,2420491,0
2011-03-15,41.908,42.536,41.65,42.288,6145588,0
2011-03-16,42.206,42.206,41.212,41.23,4686669,0
2011-03-17,41.752,41.801,41.134,41.36,2922761,0
2011-03-18,41.951,41.985,40.726,41.192,5821002,0
2011-03-21,41.72,42.237,41.678,41.935,1223561,0
2011-03-22,41.752,41.968,41.66,41.745,2150230,0
2011-03-23,41.708,41.998,41.458,41.773,2248945,0
2011-03-24,42.072,42.634,41.901,42.479,2527240,0
2011-03-25,42.505,42.604,42.055,42.077,1916334,0
2011-03-28,42.169,42.297,41.959,41.994,1670211,0
2011-03-29,41.942,42.037,41.669,41.994,1693692,0
2011-03-30,42.13,42.322,41.694,41.783,2481449,0
2011-03-31,41.695,42.242,41.695,42.142,3562723,0
2011-04-01,42.682,42.787,42.411,42.42,2288864,0
2011-04-04,42.12,42.346,41.694,42.155,2145458,0
2011-04-05,42.037,42.604,41.977,42.244,2516543,0
2011-04-06,42.346,42.831,42.322,42.796,1900711,0
2011-04-07,42.769,43.23,42.596,43.014,2432400,0
2011-04-08,42.972,43.131,42.269,42.428,2925066,0
2011-04-11,42.329,42.629,42.287,42.371,1728694,0
2011-04-12,42.322,42.346,41.836,41.887,3205613,0
2011-04-13,41.942,41.977,40.615,40.667,6287001,0
2011-04-14,40.457,40.517,39.806,40.291,5253260,0
2011-04-15,40.44,41.033,40.231,40.775,3469973,0
2011-04-18,40.381,40.572,40.03,40.142,2812639,0
2011-04-19,40.247,40.475,39.931,40.106,2279731,0
2011-04-20,40.615,41.042,40.406,40.759,2976687,0
2011-04-21,40.918,41.024,40.422,40.726,3965356,0
2011-04-25,40.658,40.883,40.542,40.717,2618487,0
2011-04-26,40.974,41.484,40.883,41.342,2863352,0
2011-04-27,41.435,41.827,41.352,41.569,3551483,0
2011-04-28,41.56,41.759,40.759,41.141,4217600,0
2011-04-29,41.214,41.487,40.412,40.559,3138384,0
2011-05-02,40.667,41.251,40.501,40.927,4706680,0
2011-05-03,40.892,41.545,40.883,41.242,5960077,0
2011-05-04,41.103,41.467,40.759,40.841,2743436,0
2011-05-05,40.684,41.158,40.517,40.867,2595991,0
2011-05-06,41.158,41.518,41.093,41.301,2781063,0
2011-05-09,41.259,41.459,40.944,41.36,2067019,0
2011-05-10,41.467,41.809,41.174,41.201,2472479,0
2011-05-11,41.259,41.509,40.974,41.235,4003341,0
2011-05-12,41.21,41.427,41.008,41.103,3061510,0
2011-05-13,41.024,41.377,40.959,41.093,2321216,0
2011-05-16,40.965,41.459,40.935,40.99,2665455,0
2011-05-17,40.944,41.085,40.59,40.807,3228397,0
2011-05-18,40.85,41.301,40.726,41.158,2846274,0
2011-05-19,41.301,41.752,41.134,41.545,2967310,0
2011-05-20,41.41,41.586,41.183,41.308,2627924,0
2011-05-23,41.008,41.569,40.953,41.277,3726243,0
2011-05-24,41.293,41.942,41.118,41.827,4540362,0
2011-05-25,41.793,42.077,41.711,41.854,4188333,0
2011-05-26,41.845,42.169,41.493,41.618,2838164,0
2011-05-27,41.745,41.879,41.451,41.793,2217652,0
2011-05-31,41.983,42.273,41.821,42.085,2890706,0
2011-06-01,41.985,42.102,41.15,41.15,2995791,0
2011-06-02,41.158,41.308,40.676,40.783,2989287,0
2011-06-03,40.333,41.033,40.282,40.775,2587876,0
2011-06-06,40.633,40.841,40.501,40.606,2486702,0
2011-06-07,40.767,40.817,40.541,40.581,1627596,0
2011-06-08,40.508,40.708,40.195,40.218,3341996,0
2011-06-09,40.252,40.767,40.203,40.605,2078697,0
2011-06-10,40.396,40.633,40.203,40.33,2780162,0
2011-06-13,40.359,40.651,40.35,40.391,2673574,0
2011-06-14,40.717,41.024,40.493,40.974,3030479,0
2011-06-15,40.692,40.99,40.256,40.398,3898237,0
2011-06-16,40.404,40.708,40.27,40.429,3814382,0
2011-06-17,40.727,41.106,40.482,40.741,3420529,0
2011-06-20,40.564,40.999,40.533,40.953,1859756,0
2011-06-21,41.625,41.76,41.273,41.417,6642866,0
2011-06-22,41.281,41.609,40.984,41.036,3297842,0
2011-06-23,40.549,40.615,39.951,40.419,4513642,0
2011-06-24,40.347,40.541,39.976,40.043,2630464,0
2011-06-27,40.128,40.524,39.951,40.429,1872404,0
2011-06-28,40.473,40.792,40.304,40.7,2031044,0
2011-06-29,40.885,41.163,40.869,40.993,2116776,0
2011-06-30,41.022,41.695,40.98,41.641,2284036,0
2011-07-01,41.753,42.343,41.586,42.224,1822284,0
2011-07-05,42.125,42.158,41.686,41.82,1860263,0
2011-07-06,41.82,42.081,41.586,41.81,1861132,0
2011-07-07,42.049,42.134,41.586,41.777,2633635,0
2011-07-08,41.449,41.508,40.885,40.968,3105487,0
2011-07-11,40.633,40.75,40.153,40.261,3452642,0
2011-07-12,40.119,40.321,39.739,39.79,3939968,0
2011-07-13,39.924,40.052,39.637,39.773,2549702,0
2011-07-14,39.773,39.825,39.133,39.199,2807950,0
2011-07-15,39.309,39.326,38.44,38.804,5001743,0
2011-07-18,38.717,38.717,38.138,38.281,3273667,0
2011-07-19,38.34,38.644,38.248,38.552,5432234,0
2011-07-20,39.459,39.588,38.956,39.293,5334130,0
2011-07-21,39.469,40.101,39.351,39.873,3357480,0
2011-07-22,39.816,39.84,39.082,39.386,2553294,0
2011-07-25,39.007,39.335,38.956,39.208,2708112,0
2011-07-26,39.327,39.353,39.013,39.141,3245209,0
2011-07-27,38.98,38.98,37.767,37.902,5615131,0
2011-07-28,37.918,38.635,37.845,37.936,4406753,0
2011-07-29,37.58,38.066,37.291,37.694,3750310,0
2011-08-01,37.87,37.87,36.959,37.347,4956336,0
2011-08-02,37.165,37.53,36.976,36.976,4835629,0
2011-08-03,37.009,37.101,36.066,36.478,9034872,0
2011-08-04,36.225,36.361,34.668,34.724,10448056,0
2011-08-05,34.946,35.029,34.008,34.803,13000219,0
2011-08-08,34.254,34.609,33.176,33.208,14599860,0
2011-08-09,33.537,34.759,32.871,34.69,9158481,0
2011-08-10,34.069,34.077,32.822,32.862,7744111,0
2011-08-11,33.089,34.396,32.662,33.976,5299581,0
2011-08-12,34.186,34.44,33.655,34.346,4875487,0
2011-08-15,34.481,34.86,34.288,34.749,4826431,0
2011-08-16,34.33,35.035,34.22,34.473,4713767,0
2011-08-17,34.643,35.014,34.599,34.851,5167174,0
2011-08-18,34.111,34.144,33.563,33.831,5542938,0
2011-08-19,33.427,34.194,33.42,33.597,4224590,0
2011-08-22,34.211,34.297,33.579,33.647,4557112,0
2011-08-23,33.901,34.668,33.706,34.59,3864125,0
2011-08-24,34.547,35.536,34.473,35.44,4081693,0
2011-08-25,35.569,35.678,34.353,34.458,3994255,0
2011-08-26,34.313,35.173,33.848,35.044,2594485,0
2011-08-29,35.44,35.888,35.325,35.87,2777536,0
2011-08-30,35.813,36.301,35.325,36.107,2548629,0
2011-08-31,36.409,36.77,36.195,36.426,2753259,0
2011-09-01,36.386,36.839,35.813,35.862,2685387,0
2011-09-02,35.508,35.578,34.717,34.779,2065452,0
2011-09-06,33.725,34.396,33.707,34.337,2958356,0
2011-09-07,34.848,35.459,34.601,35.256,2120950,0
2011-09-08,35.138,35.351,34.874,34.897,2305638,0
2011-09-09,34.651,34.768,34.026,34.245,3495590,0
2011-09-12,33.934,34.514,33.84,34.498,3384791,0
2011-09-13,34.659,35.249,34.38,34.626,4093151,0
2011-09-14,34.749,34.946,34.279,34.609,4181152,0
2011-09-15,34.955,35.222,34.749,35.029,3192760,0
2011-09-16,35.256,35.769,35.051,35.503,4153989,0
2011-09-19,35.129,35.392,34.668,35.289,3431380,0
2011-09-20,35.433,35.475,34.785,34.843,3350278,0
2011-09-21,34.851,34.927,33.527,33.546,3275204,0
2011-09-22,32.727,33.039,32.318,32.719,5463660,0
2011-09-23,32.718,33.734,32.685,33.127,5275324,0
2011-09-26,33.442,34.082,33.178,34.048,4050526,0
2011-09-27,34.832,34.915,34.011,34.183,3043205,0
2011-09-28,34.218,34.601,33.833,33.954,3052523,0
2011-09-29,34.473,35.06,34.123,34.772,3575811,0
2011-09-30,34.399,35.008,34.346,34.444,4057924,0
2011-10-03,34.199,34.726,33.604,33.638,3878395,0
2011-10-04,33.076,34.268,32.941,34.192,4583625,0
2011-10-05,34.352,34.44,33.734,34.038,3959582,0
2011-10-06,33.885,34.466,33.885,34.466,2920007,0
2011-10-07,34.692,35.281,34.539,34.915,2963721,0
2011-10-10,35.572,35.844,35.417,35.835,1943291,0
2011-10-11,35.709,35.886,35.487,35.63,1875323,0
2011-10-12,35.886,36.583,35.835,36.295,2651537,0
2011-10-13,36.263,36.313,35.742,36.125,2072882,0
2011-10-14,36.6,36.618,36.237,36.422,1781528,0
2011-10-17,36.285,36.347,35.656,35.742,1884399,0
2011-10-18,35.81,36.839,35.572,36.519,2566337,0
2011-10-19,36.527,36.944,36.398,36.583,2894211,0
2011-10-20,36.635,36.721,35.947,36.413,2369411,0
2011-10-21,36.756,37.472,36.618,37.444,3090804,0
2011-10-24,37.624,37.922,37.319,37.864,2214530,0
2011-10-25,37.633,37.819,37.257,37.352,2879898,0
2011-10-26,37.904,37.922,36.022,36.142,6574825,0
2011-10-27,37.881,37.904,35.979,37.291,6934988,0
2011-10-28,37.257,37.538,36.78,37.078,3869207,0
2011-10-31,37.27,38.181,36.706,37.635,4586626,0
2011-11-01,36.748,36.839,36.117,36.356,4854026,0
2011-11-02,37.096,37.571,36.644,36.772,3617291,0
2011-11-03,37.165,37.769,37.054,37.694,3168259,0
2011-11-04,37.396,37.692,36.953,37.622,2633559,0
2011-11-07,37.428,38.773,37.344,38.72,3340936,0
2011-11-08,38.756,39.02,38.254,38.953,4837572,0
2011-11-09,38.296,38.322,37.694,37.793,2648041,0
2011-11-10,38.153,38.475,37.829,38.034,2681082,0
2011-11-11,38.468,39.02,38.4,38.781,2183651,0
2011-11-14,38.672,38.781,38.34,38.432,2289514,0
2011-11-15,38.287,39.062,38.28,38.826,1878305,0
2011-11-16,38.305,38.501,37.829,37.898,2428464,0
2011-11-17,37.786,37.898,37.035,37.336,2672052,0
2011-11-18,37.524,37.881,37.215,37.472,2663569,0
2011-11-21,36.908,37.104,35.769,36.916,4069824,0
2011-11-22,36.916,37.257,36.492,37.01,3048364,0
2011-11-23,36.688,36.688,36.142,36.295,2051969,0
2011-11-25,36.201,37.14,36.167,36.721,1478506,0
2011-11-28,37.401,37.71,37.068,37.419,2958132,0
2011-11-29,37.49,37.873,37.104,37.207,3950598,0
2011-11-30,38.129,38.851,38.043,38.805,4468439,0
2011-12-01,38.638,38.892,38.468,38.568,3095681,0
2011-12-02,38.987,39.013,38.417,38.62,4342005,0
2011-12-05,39.054,39.141,38.238,38.417,3881019,0
2011-12-06,38.368,39.175,38.299,38.867,3305945,0
2011-12-07,38.755,39.458,38.601,39.219,3967877,0
2011-12-08,38.988,39.16,38.068,38.154,3154279,0
2011-12-09,38.361,38.953,38.317,38.79,1748649,0
2011-12-12,38.373,38.545,37.947,38.169,1859603,0
2011-12-13,38.425,38.808,38.059,38.254,2079827,0
2011-12-14,38.219,38.51,38.144,38.254,2357888,0
2011-12-15,38.689,38.927,38.561,38.647,2857680,0
2011-12-16,39.038,39.409,38.378,38.755,3554921,0
2011-12-19,38.927,39.343,38.706,38.817,2305277,0
2011-12-20,39.199,40.075,39.189,39.984,2385824,0
2011-12-21,39.959,40.196,39.505,40.111,2208936,0
2011-12-22,40.249,41.186,40.019,41.022,2573836,0
2011-12-23,41.168,41.204,40.963,41.195,1304596,0
2011-12-27,41.204,41.437,40.877,41.403,1265674,0
2011-12-28,41.469,41.624,41.307,41.411,1875872,0
2011-12-29,41.487,41.822,41.419,41.786,1916574,0
2011-12-30,41.607,42.021,41.513,41.565,2008721,0
2012-01-03,42.423,42.527,41.678,41.695,3105625,0
2012-01-04,41.703,41.902,41.446,41.747,1677122,0
2012-01-05,41.668,41.739,40.808,41.282,3260564,0
2012-01-06,41.446,41.487,41.152,41.307,1727499,0
2012-01-09,41.54,41.615,40.949,41.376,1979282,0
2012-01-10,41.703,42.039,41.239,41.841,2572947,0
2012-01-11,41.813,42.088,41.778,41.927,1500398,0
2012-01-12,42.021,42.629,41.927,42.511,1802323,0
2012-01-13,42.322,42.322,41.739,41.813,2015234,0
2012-01-17,42.251,42.347,41.909,41.994,2274675,0
2012-01-18,41.893,42.725,41.795,42.629,1826494,0
2012-01-19,42.725,42.956,42.297,42.939,2778312,0
2012-01-20,43.027,43.119,42.691,42.855,1884765,0
2012-01-23,42.871,43.285,42.511,42.82,1382691,0
2012-01-24,42.553,42.82,42.494,42.691,1820865,0
2012-01-25,42.535,42.812,42.012,42.707,3629989,0
2012-01-26,43.18,43.56,42.166,42.864,4704832,0
2012-01-27,42.774,42.774,41.685,41.786,2873105,0
2012-01-30,41.359,41.429,40.997,41.239,2868500,0
2012-01-31,41.373,41.606,40.808,41.235,4276645,0
2012-02-01,41.531,42.088,41.521,41.875,2295780,0
2012-02-02,41.841,41.909,41.557,41.711,1922922,0
2012-02-03,41.858,42.134,41.85,42.071,2333737,0
2012-02-06,41.761,42.373,41.678,42.355,2441900,0
2012-02-07,42.012,42.364,41.985,42.242,2086986,0
2012-02-08,42.306,42.897,42.218,42.765,1852069,0
2012-02-09,42.838,42.984,42.707,42.93,3456068,0
2012-02-10,42.656,42.691,42.251,42.553,1849259,0
2012-02-13,42.707,43.343,42.707,43.224,2488854,0
2012-02-14,43.001,43.386,42.812,43.266,2647637,0
2012-02-15,43.154,43.224,42.338,42.39,2933069,0
2012-02-16,42.071,42.192,41.591,41.934,3844809,0
2012-02-17,42.192,42.947,42.192,42.838,2399625,0
2012-02-21,42.829,43.266,42.744,43.077,2313727,0
2012-02-22,42.965,43.343,42.904,43.309,1774767,0
2012-02-23,43.18,43.412,43.154,43.266,2478413,0
2012-02-24,43.266,43.987,43.224,43.624,2035096,0
2012-02-27,43.309,43.867,43.162,43.678,4875023,0
2012-02-28,43.805,43.805,43.439,43.533,1607874,0
2012-02-29,43.518,43.886,43.284,43.405,3379056,0
2012-03-01,43.395,44.177,43.129,43.814,4067492,0
2012-03-02,43.907,44.244,43.781,44.131,3168545,0
2012-03-05,44.34,44.916,43.944,44.348,4094883,0
2012-03-06,44.001,44.339,43.497,43.689,3616937,0
2012-03-07,43.543,43.698,43.35,43.569,3873688,0
2012-03-08,43.964,44.546,43.889,44.434,2381795,0
2012-03-09,44.504,44.68,44.201,44.531,1959403,0
2012-03-12,44.596,44.786,44.375,44.606,2552324,0
2012-03-13,44.742,45.319,44.496,45.303,2657419,0
2012-03-14,45.165,45.388,44.959,45.104,2574850,0
2012-03-15,45.017,45.149,44.735,44.907,3559086,0
2012-03-16,44.894,44.972,44.634,44.78,4796158,0
2012-03-19,44.678,44.995,44.678,44.839,1677023,0
2012-03-20,44.588,44.709,44.288,44.479,1547204,0
2012-03-21,44.659,44.668,44.238,44.246,1862746,0
2012-03-22,44.159,44.76,44.032,44.641,3982900,0
2012-03-23,44.745,44.885,44.497,44.818,2305230,0
2012-03-26,45.031,45.527,44.991,45.5,2845385,0
2012-03-27,45.518,45.536,45.362,45.474,2098031,0
2012-03-28,45.451,45.483,44.894,45.12,2048190,0
2012-03-29,44.92,45.415,44.894,45.415,1949636,0
2012-03-30,44.969,45.344,44.823,45.344,3583010,0
2012-04-02,45.415,45.91,45.076,45.71,2809004,0
2012-04-03,45.581,45.786,45.284,45.589,3269018,0
2012-04-04,45.302,45.5,45.129,45.483,3088867,0
2012-04-05,45.284,45.553,45.205,45.406,4462288,0
2012-04-09,44.946,45.031,44.689,44.903,2511311,0
2012-04-10,44.653,44.737,44.304,44.314,2959393,0
2012-04-11,44.737,44.885,44.59,44.68,2178813,0
2012-04-12,44.894,45.942,44.844,45.71,3349696,0
2012-04-13,45.581,45.942,45.5,45.562,4940473,0
2012-04-16,45.665,46.058,45.464,45.623,2805296,0
2012-04-17,45.968,46.142,45.632,45.995,2406766,0
2012-04-18,45.778,46.067,45.672,45.91,2224197,0
2012-04-19,45.968,46.091,45.483,45.562,2604004,0
2012-04-20,45.682,46.272,45.623,46.067,2118515,0
2012-04-23,45.632,45.786,45.474,45.71,1832336,0
2012-04-24,45.847,46.178,45.795,45.95,2308804,0
2012-04-25,46.272,46.446,45.821,45.894,2528219,0
2012-04-26,46.492,47.373,46.16,46.777,5024929,0
2012-04-27,46.933,47.437,46.663,46.76,3343367,0
2012-04-30,46.689,47.124,46.549,46.958,1939017,0
2012-05-01,46.837,47.339,46.541,47.097,2640216,0
2012-05-02,47.001,47.054,46.786,46.854,2038151,0
2012-05-03,46.786,46.992,46.645,46.837,3373809,0
2012-05-04,46.62,46.741,46.317,46.455,2706419,0
2012-05-07,46.3,46.663,46.204,46.559,2596258,0
2012-05-08,46.291,46.411,46.049,46.359,2281112,0
2012-05-09,45.968,45.995,45.656,45.672,3463699,0
2012-05-10,45.926,45.968,45.319,45.424,2998330,0
2012-05-11,45.319,45.623,45.12,45.232,2312992,0
2012-05-14,44.965,45.022,44.471,44.955,2921895,0
2012-05-15,45.067,45.067,44.39,44.504,2651608,0
2012-05-16,44.653,44.745,44.278,44.347,2188852,0
2012-05-17,44.425,44.442,43.505,43.505,1701763,0
2012-05-18,43.808,43.808,43.185,43.314,3238192,0
2012-05-21,43.314,43.617,43.22,43.61,2039328,0
2012-05-22,43.698,43.964,43.515,43.765,2290762,0
2012-05-23,43.35,43.679,42.866,43.591,2183971,0
2012-05-24,43.116,43.661,42.892,43.3,2410073,0
2012-05-25,43.314,43.577,42.951,43.081,1787614,0
2012-05-29,43.438,43.569,43.107,43.524,2614838,0
2012-05-30,43.273,44.193,43.229,43.707,3975852,0
2012-05-31,43.743,43.964,43.585,43.644,4317353,0
2012-06-01,42.988,43.341,42.9,42.914,2484649,0
2012-06-04,42.988,43.048,42.526,42.759,2787644,0
2012-06-05,42.625,43.089,42.538,43.039,2176427,0
2012-06-06,43.168,43.953,43.168,43.953,5774095,0
2012-06-07,44.245,44.708,44.131,44.464,2991339,0
2012-06-08,44.315,44.734,44.252,44.734,1600246,0
2012-06-11,45.014,45.076,44.434,44.479,1681789,0
2012-06-12,44.561,45.451,44.504,45.424,2434054,0
2012-06-13,45.415,45.764,45.031,45.337,2632480,0
2012-06-14,45.389,46.385,45.276,46.049,2930274,0
2012-06-15,46.196,46.563,45.985,46.553,4342050,0
2012-06-18,46.359,47.33,46.327,47.115,2184253,0
2012-06-19,47.254,47.704,47.14,47.392,2398822,0
2012-06-20,47.383,47.704,47.124,47.609,2151695,0
2012-06-21,47.679,47.816,47.054,47.097,2156766,0
2012-06-22,47.526,47.657,47.115,47.55,2238042,0
2012-06-25,47.324,47.482,47.018,47.018,2752367,0
2012-06-26,47.264,47.324,46.933,47.072,2604501,0
2012-06-27,47.264,47.832,47.106,47.787,2182364,0
2012-06-28,47.578,47.629,47.124,47.604,1696743,0
2012-06-29,48.171,49.179,48.095,49.083,3209529,0
2012-07-02,49.083,49.441,48.657,48.986,1868958,0
2012-07-03,49.083,49.485,49.032,49.433,1147426,0
2012-07-05,49.18,49.398,48.996,49.066,1580625,0
2012-07-06,48.681,48.979,48.488,48.9,1845954,0
2012-07-09,48.873,49.365,48.865,49.293,2085234,0
2012-07-10,49.424,49.723,48.873,49.083,2000607,0
2012-07-11,49.18,49.18,48.311,48.401,2217837,0
2012-07-12,48.506,48.585,48.014,48.227,1999974,0
2012-07-13,48.366,49.092,48.339,48.942,1737450,0
2012-07-16,48.804,48.979,48.446,48.804,1310504,0
2012-07-17,48.75,49.225,48.593,49.127,1440639,0
2012-07-18,48.978,49.791,48.82,49.702,1778294,0
2012-07-19,49.801,49.81,49.538,49.757,1523204,0
2012-07-20,49.494,49.75,49.023,49.101,1927567,0
2012-07-23,48.665,48.934,48.347,48.776,1146821,0
2012-07-24,48.7,48.996,48.033,48.401,2115290,0
2012-07-25,48.628,48.831,48.095,48.2,2227818,0
2012-07-26,48.129,48.549,47.473,47.745,2930645,0
2012-07-27,47.944,49.005,47.894,48.715,3223183,0
2012-07-30,48.715,48.831,48.262,48.602,1774572,0
2012-07-31,48.558,48.918,48.279,48.549,1933566,0
2012-08-01,48.758,48.996,47.953,48.052,2192673,0
2012-08-02,47.867,47.98,47.228,47.501,2533936,0
2012-08-03,47.366,48.427,47.366,48.303,1809950,0
2012-08-06,48.54,48.856,48.374,48.42,1626308,0
2012-08-07,48.665,48.986,48.506,48.758,1730879,0
2012-08-08,48.523,48.84,48.321,48.786,1686850,0
2012-08-09,48.724,49.023,48.531,48.969,1403586,0
2012-08-10,48.942,49.18,48.822,49.101,1784424,0
2012-08-13,49.066,49.256,48.934,49.143,1647340,0
2012-08-14,49.235,49.346,48.996,49.101,1347823,0
2012-08-15,48.942,49.384,48.831,49.216,1537804,0
2012-08-16,49.285,49.485,49.041,49.374,1612913,0
2012-08-17,49.433,49.433,49.101,49.207,2236935,0
2012-08-20,49.207,49.574,49.18,49.433,1737373,0
2012-08-21,49.574,49.723,49.198,49.285,1139547,0
2012-08-22,49.163,49.301,48.742,48.84,1430774,0
2012-08-23,48.856,48.865,48.446,48.724,2066756,0
2012-08-24,48.531,48.909,48.366,48.831,1800529,0
2012-08-27,48.831,49.53,48.831,49.301,1977375,0
2012-08-28,49.135,49.467,49.005,49.207,1641832,0
2012-08-29,49.248,49.731,49.083,49.65,1577480,0
2012-08-30,49.346,49.45,49.014,49.266,1122619,0
2012-08-31,49.565,49.643,49.153,49.459,1508529,0
2012-09-04,49.459,49.548,49.005,49.398,1694924,0
2012-09-05,49.574,49.942,49.365,49.74,2132649,0
2012-09-06,49.959,50.756,49.88,50.737,1716198,0
2012-09-07,50.753,50.753,50.38,50.592,1410271,0
2012-09-10,50.335,50.502,50.169,50.178,1335985,0
2012-09-11,50.15,50.369,50.037,50.22,1755490,0
2012-09-12,50.22,50.693,50.141,50.65,1739676,0
2012-09-13,50.606,51.348,50.344,51.107,1994932,0
2012-09-14,50.867,51.227,50.393,50.587,3176915,0
2012-09-17,50.43,50.834,50.31,50.737,5328977,0
2012-09-18,50.756,50.764,50.44,50.641,1466225,0
2012-09-19,50.65,51.043,50.553,50.886,1214903,0
2012-09-20,50.639,50.884,50.498,50.798,1365659,0
2012-09-21,50.974,51.174,50.816,50.851,1897125,0
2012-09-24,50.71,50.756,50.353,50.634,1409883,0
2012-09-25,50.677,51.035,50.578,50.799,1417104,0
2012-09-26,50.851,51.025,50.378,50.393,1340357,0
2012-09-27,50.511,50.606,49.975,50.353,1317101,0
2012-09-28,50.229,50.239,49.626,50.018,1509771,0
2012-10-01,48.95,49.436,48.07,49.066,5488625,0
2012-10-02,47.776,48.95,47.318,48.333,6841398,0
2012-10-03,48.289,48.653,48.164,48.535,3363142,0
2012-10-04,48.802,49.304,48.535,48.838,2644679,0
2012-10-05,48.968,49.368,48.792,48.978,1924164,0
2012-10-08,48.89,49.041,48.687,48.838,1249395,0
2012-10-09,48.838,49.066,48.527,48.572,2001660,0
2012-10-10,48.607,48.747,48.314,48.387,1277736,0
2012-10-11,48.662,48.756,48.449,48.449,1432143,0
2012-10-12,48.581,48.863,48.245,48.449,1241381,0
2012-10-15,48.457,48.925,48.423,48.855,1366830,0
2012-10-16,49.066,49.683,48.81,49.64,1576934,0
2012-10-17,49.765,50.084,49.647,50.018,1411641,0
2012-10-18,49.933,50.397,49.765,50.372,1567857,0
2012-10-19,50.196,50.196,49.259,49.322,1694729,0
2012-10-22,48.899,49.241,48.687,49.128,1448300,0
2012-10-23,48.712,48.721,48.07,48.625,1864874,0
2012-10-24,48.899,49.25,48.644,48.687,1888011,0
2012-10-25,49.136,49.711,48.607,49.209,3361836,0
2012-10-26,49.111,49.64,48.88,49.181,1696235,0
2012-10-31,49.527,50.134,49.322,49.933,1962731,0
2012-11-01,49.993,50.762,49.933,50.463,2749896,0
2012-11-02,50.691,51.019,50.313,50.347,3751115,0
2012-11-05,50.171,50.247,49.647,49.833,2499914,0
2012-11-06,50.1,51.167,49.87,50.621,3044915,0
2012-11-07,49.631,49.631,47.937,48.968,4940026,0
2012-11-08,49.023,49.173,48.634,48.662,2441011,0
2012-11-09,48.535,49.765,48.173,49.49,2993918,0
2012-11-12,49.075,49.64,48.625,48.899,1921238,0
2012-11-13,48.519,49.721,48.519,49.313,2012352,0
2012-11-14,49.463,49.588,47.988,48.096,2730611,0
2012-11-15,48.042,48.282,47.546,47.672,2015061,0
2012-11-16,47.874,48.304,47.389,48.08,2504513,0
2012-11-19,48.449,48.82,48.22,48.784,1429235,0
2012-11-20,48.765,49.083,48.519,48.942,1806833,0
2012-11-21,48.925,49.358,48.703,49.295,1202723,0
2012-11-23,49.436,49.615,49.236,49.615,768316,0
2012-11-26,49.41,49.666,49.236,49.656,1216972,0
2012-11-27,49.693,50.1,49.313,49.534,1833489,0
2012-11-28,49.313,49.774,48.863,49.765,2061732,0
2012-11-29,49.879,50.304,49.683,50.188,1416515,0
2012-11-30,50.188,50.533,50.064,50.434,1636207,0
2012-12-03,50.575,50.583,49.683,49.8,1206826,0
2012-12-04,49.941,50.266,49.728,50.108,1229543,0
2012-12-05,50.134,50.716,49.579,50.539,1498115,0
2012-12-06,50.498,50.592,49.966,50.566,1321166,0
2012-12-07,50.592,50.716,50.257,50.674,852838,0
2012-12-10,50.583,51.202,50.241,51.124,1356283,0
2012-12-11,51.167,51.726,51.098,51.334,1549746,0
2012-12-12,51.546,51.82,51.221,51.326,1385149,0
2012-12-13,51.257,51.38,50.665,50.771,1276674,0
2012-12-14,50.771,50.999,50.611,50.753,1886298,0
2012-12-17,50.903,51.38,50.762,51.351,1738041,0
2012-12-18,51.36,52.023,51.274,51.996,1442125,0
2012-12-19,51.935,52.138,51.257,51.866,2105556,0
2012-12-20,52.005,52.331,51.837,52.331,1364983,0
2012-12-21,51.766,52.386,51.607,52.291,3053406,0
2012-12-24,52.068,52.068,51.644,51.837,579808,0
2012-12-26,51.962,51.971,50.548,50.592,2743189,0
2012-12-27,50.647,51.115,50.276,51.025,2077535,0
2012-12-28,50.805,51.258,50.438,50.493,1947761,0
2012-12-31,50.315,51.312,49.932,51.258,2193352,0
2013-01-02,52.114,52.228,51.763,52.202,1939135,0
2013-01-03,52.238,52.519,52.033,52.218,1837274,0
2013-01-04,52.444,52.613,52.059,52.548,1193063,0
2013-01-07,52.266,52.398,51.836,51.961,2436135,0
2013-01-08,50.964,51.64,50.964,51.419,2649285,0
2013-01-09,51.454,51.934,51.337,51.836,1280443,0
2013-01-10,52.042,52.164,51.64,52.164,1801013,0
2013-01-11,52.155,52.184,51.57,51.64,1301834,0
2013-01-14,51.659,51.74,51.277,51.534,1336124,0
2013-01-15,51.277,51.855,51.134,51.782,1443759,0
2013-01-16,51.731,51.763,51.293,51.444,1497903,0
2013-01-17,51.587,52.114,51.321,51.874,2165677,0
2013-01-18,52.033,52.097,51.354,51.74,1907288,0
2013-01-22,51.677,52.042,51.622,51.979,1340040,0
2013-01-23,51.463,51.97,51.079,51.828,2328663,0
2013-01-24,51.809,51.809,49.877,50.35,5064056,0
2013-01-25,50.467,50.467,49.602,49.762,2650202,0
2013-01-28,50.018,50.259,48.594,48.862,4000489,0
2013-01-29,48.862,49.137,48.782,48.889,3465743,0
2013-01-30,48.782,48.96,48.175,48.222,2432997,0
2013-01-31,48.148,48.148,46.877,46.912,5010380,0
2013-02-01,47.009,47.288,46.521,46.904,3636568,0
2013-02-04,46.803,47.455,46.752,47.215,3537332,0
2013-02-05,47.509,47.75,47.151,47.651,2811434,0
2013-02-06,47.251,47.651,47.206,47.571,2825864,0
2013-02-07,47.58,48.285,47.482,48.185,2503070,0
2013-02-08,48.195,48.285,47.883,48.231,1678795,0
2013-02-11,48.214,48.65,47.937,48.577,2501368,0
2013-02-12,48.684,48.719,48.292,48.408,2136767,0
2013-02-13,48.488,48.523,47.911,48.062,1602013,0
2013-02-14,47.92,48.248,47.678,47.874,1899276,0
2013-02-15,47.66,48.195,47.598,48.071,2690608,0
2013-02-19,48.114,48.345,48.087,48.345,2682648,0
2013-02-20,48.3,48.66,48.132,48.132,1736473,0
2013-02-21,47.989,48.204,47.783,48.034,2128933,0
2013-02-22,48.106,48.631,48.087,48.479,1713871,0
2013-02-25,48.65,48.862,48.114,48.114,2386707,0
2013-02-26,48.248,48.479,48.114,48.276,2427120,0
2013-02-27,48.166,49.183,48.166,49.032,2844494,0
2013-02-28,48.986,49.297,48.568,48.594,2933273,0
2013-03-01,48.354,48.737,48.025,48.684,2571487,0
2013-03-04,48.506,48.506,47.874,48.3,2031226,0
2013-03-05,48.568,48.978,48.354,48.846,2388881,0
2013-03-06,49.076,49.316,48.532,49.297,2802937,0
2013-03-07,49.316,49.653,49.156,49.549,2167936,0
2013-03-08,49.735,50.19,49.475,49.896,1819378,0
2013-03-11,49.762,49.914,49.621,49.85,1322355,0
2013-03-12,49.85,50.028,49.708,49.984,1616613,0
2013-03-13,50.018,51.051,49.896,50.92,2058259,0
2013-03-14,51.018,51.177,50.893,51.044,1849145,0
2013-03-15,50.873,51.587,50.847,51.587,4624649,0
2013-03-18,50.92,51.241,50.598,50.786,3581969,0
2013-03-19,50.92,51.116,50.519,50.847,1694416,0
2013-03-20,51.025,51.649,50.695,50.759,1723818,0
2013-03-21,50.731,50.981,50.438,50.637,1831358,0
2013-03-22,50.759,50.981,50.671,50.796,5690466,0
2013-03-25,51.035,51.251,50.36,50.544,6274526,0
2013-03-26,50.956,51.551,50.911,51.481,2034271,0
2013-03-27,51.364,52.114,51.134,52.015,2086630,0
2013-03-28,52.148,52.408,52.005,52.352,2402546,0
2013-04-01,52.426,52.531,51.888,52.039,1927804,0
2013-04-02,52.217,52.255,51.525,51.726,1636015,0
2013-04-03,51.879,52.814,51.879,52.154,2285894,0
2013-04-04,52.292,52.796,52.255,52.626,2017102,0
2013-04-05,52.237,52.435,51.94,52.3,2774251,0
2013-04-08,52.227,52.36,51.804,52.36,1562931,0
2013-04-09,52.497,52.55,51.992,52.103,1316369,0
2013-04-10,52.237,52.635,52.201,52.333,1726301,0
2013-04-11,52.487,52.616,52.369,52.504,1682822,0
2013-04-12,52.273,52.521,52.094,52.445,1262056,0
2013-04-15,52.246,52.352,51.5,51.634,1861251,0
2013-04-16,51.94,52.255,51.345,51.589,1821023,0
2013-04-17,51.383,51.454,50.716,50.952,1504997,0
2013-04-18,50.933,51.067,50.205,50.537,1790712,0
2013-04-19,50.808,51.517,50.762,51.373,1891768,0
2013-04-22,51.464,51.535,50.887,51.183,1405693,0
2013-04-23,51.517,51.68,50.816,51.589,1756754,0
2013-04-24,51.85,52.504,51.661,52.255,1648984,0
2013-04-25,52.568,53.675,52.227,53.305,3137343,0
2013-04-26,53.476,54.285,53.387,54.113,2280639,0
2013-04-29,54.132,54.762,53.729,54.582,2116611,0
2013-04-30,54.6,55.446,54.582,55.176,2444884,0
2013-05-01,55.058,56.03,55.048,55.427,2383907,0
2013-05-02,55.427,56.417,55.256,56.183,2061131,0
2013-05-03,56.65,56.822,56.263,56.668,1757187,0
2013-05-06,56.785,56.983,56.46,56.614,1256200,0
2013-05-07,56.747,57.195,56.632,57.043,1371562,0
2013-05-08,56.956,57.026,56.532,56.777,2569007,0
2013-05-09,56.865,57.343,56.632,57.043,1485209,0
2013-05-10,57.181,57.773,57.026,57.773,1641619,0
2013-05-13,57.736,59.329,57.171,57.469,1117305,0
2013-05-14,57.504,58.132,57.479,58.105,1250591,0
2013-05-15,57.907,59.121,57.783,59.121,1438179,0
2013-05-16,59.085,59.463,58.797,59.005,1729913,0
2013-05-17,59.149,60.21,59.121,60.128,3539098,0
2013-05-20,60.03,60.353,59.921,60.03,1372682,0
2013-05-21,60.093,60.487,59.742,60.012,1580746,0
2013-05-22,59.94,60.623,59.428,59.542,1840585,0
2013-05-23,59.102,60.265,59.076,60.003,1571972,0
2013-05-24,59.877,60.093,59.381,59.986,1240340,0
2013-05-28,60.487,61.153,60.434,60.901,1712787,0
2013-05-29,60.588,60.668,59.921,60.317,1357913,0
2013-05-30,60.604,61.686,60.496,60.524,1762016,0
2013-05-31,60.438,61.207,59.9,59.9,2178147,0
2013-06-03,59.6,59.894,59.05,59.542,3223774,0
2013-06-04,59.438,59.904,59.149,59.643,1700322,0
2013-06-05,59.454,59.542,58.737,58.881,1542316,0
2013-06-06,58.898,59.438,58.483,59.311,1518131,0
2013-06-07,59.696,60.668,59.643,60.594,2121852,0
2013-06-10,60.623,60.658,60.021,60.181,1632354,0
2013-06-11,59.76,60.389,59.526,59.815,1636135,0
2013-06-12,60.273,60.496,59.832,59.968,1487108,0
2013-06-13,59.949,61.243,59.921,60.83,2084617,0
2013-06-14,60.553,60.973,60.2,60.594,2040327,0
2013-06-17,61.136,61.564,60.544,60.929,1364777,0
2013-06-18,61.126,61.441,60.858,61.189,2064478,0
2013-06-19,61.189,61.189,60.065,60.138,2708724,0
2013-06-20,59.86,60.191,59.338,59.428,2141833,0
2013-06-21,59.653,59.94,59.365,59.428,2609166,0
2013-06-24,59.203,59.517,58.556,58.89,1989685,0
2013-06-25,59.293,59.365,58.457,58.718,1616456,0
2013-06-26,59.158,59.618,58.629,59.265,2262921,0
2013-06-27,59.779,60.039,59.653,59.723,1925031,0
2013-06-28,59.643,59.921,59.283,59.438,2181392,0
2013-07-01,59.826,60.224,59.31,59.916,1750296,0
2013-07-02,59.872,59.872,58.45,58.756,2139204,0
2013-07-03,58.576,59.176,58.493,59.056,830683,0
2013-07-05,59.5,59.835,59.056,59.682,1180878,0
2013-07-08,60.098,60.698,59.953,60.588,2172530,0
2013-07-09,60.987,61.522,60.496,61.132,2270414,0
2013-07-10,61.176,62.022,61.176,61.802,1917663,0
2013-07-11,62.337,62.989,62.337,62.89,1943096,0
2013-07-12,62.817,63.088,62.482,62.97,1818358,0
2013-07-15,63.37,63.57,63.163,63.488,1542733,0
2013-07-16,63.461,63.533,62.944,63.055,1420585,0
2013-07-17,63.172,63.398,62.808,62.962,1400897,0
2013-07-18,63.191,63.398,62.927,63.182,1895333,0
2013-07-19,63.217,63.306,62.989,63.27,3151152,0
2013-07-22,63.251,63.336,62.826,62.881,1622204,0
2013-07-23,63.144,63.398,62.863,63.191,2506641,0
2013-07-24,63.451,63.95,63.209,63.225,2245466,0
2013-07-25,63.912,64.104,62.419,63.225,2609099,0
2013-07-26,63.088,63.816,62.872,63.461,2810281,0
2013-07-29,63.451,64.578,63.326,64.315,3342849,0
2013-07-30,64.568,64.857,64.413,64.558,2501666,0
2013-07-31,64.693,65.572,64.647,65.12,2981827,0
2013-08-01,65.572,66.923,65.447,66.87,3962580,0
2013-08-02,68.421,69.136,67.387,68.574,7172538,0
2013-08-05,68.673,69.245,67.994,68.963,3633282,0
2013-08-06,68.856,68.963,68.302,68.702,2757262,0
2013-08-07,68.617,69.39,68.455,69.235,2856382,0
2013-08-08,69.5,69.935,69.072,69.616,2260066,0
2013-08-09,69.689,70.004,69.39,69.78,2401879,0
2013-08-12,69.635,69.752,68.809,68.908,1880801,0
2013-08-13,68.864,69.78,68.847,69.616,1550003,0
2013-08-14,69.452,69.607,69.126,69.255,1699993,0
2013-08-15,68.71,69.036,68.24,68.528,1612610,0
2013-08-16,68.412,69.607,68.412,69.562,3267540,0
2013-08-19,69.326,69.97,69.136,69.21,2659748,0
2013-08-20,69.182,69.57,68.917,68.936,1920801,0
2013-08-21,68.856,69.345,68.728,68.782,1706715,0
2013-08-22,69.027,69.662,68.908,69.48,1168533,0
2013-08-23,69.579,70.569,69.461,70.388,2047613,0
2013-08-26,70.159,70.64,69.733,69.817,1964011,0
2013-08-27,69.452,70.058,68.094,68.22,2903588,0
2013-08-28,68.392,68.972,68.266,68.455,2143783,0
2013-08-29,68.356,69.145,68.275,68.601,1336256,0
2013-08-30,68.764,68.873,68.148,68.356,1297440,0
2013-09-03,69.222,69.457,68.435,68.608,1615913,0
2013-09-04,68.663,69.404,68.518,68.965,1921114,0
2013-09-05,68.937,69.082,68.371,68.709,1690011,0
2013-09-06,68.881,69.01,67.711,68.538,1704263,0
2013-09-09,68.673,68.954,68.438,68.755,1176988,0
2013-09-10,69.047,69.835,69.011,69.695,1497399,0
2013-09-11,69.827,70.186,69.57,70.186,1510037,0
2013-09-12,69.97,70.658,69.963,70.313,996885,0
2013-09-13,70.525,71.311,70.144,71.136,1778644,0
2013-09-16,71.692,72.228,71.392,72.209,1583904,0
2013-09-17,72.106,72.853,71.94,72.754,1560254,0
2013-09-18,72.835,73.246,72.005,73.081,1615011,0
2013-09-19,73.219,73.657,73.018,73.147,1081656,0
2013-09-20,72.992,73.09,71.32,71.612,2897620,0
2013-09-23,71.612,71.823,70.892,71.329,1621714,0
2013-09-24,71.439,71.748,71.129,71.349,1581345,0
2013-09-25,71.419,71.53,70.798,71.359,1442138,0
2013-09-26,71.393,72.349,71.339,72.33,1468331,0
2013-09-27,72.297,72.312,71.274,71.374,1805922,0
2013-09-30,70.635,70.954,70.215,70.351,1774333,0
2013-10-01,70.445,71.211,70.187,71.028,1415586,0
2013-10-02,70.791,70.846,69.047,69.448,2742802,0
2013-10-03,69.23,69.31,67.942,68.389,2235730,0
2013-10-04,68.371,68.462,67.578,67.778,2655635,0
2013-10-07,67.778,69.185,67.55,68.663,2637446,0
2013-10-08,68.591,68.709,67.578,67.597,1478828,0
2013-10-09,67.752,68.025,67.378,67.522,1440249,0
2013-10-10,68.134,69.612,68.006,69.612,1569330,0
2013-10-11,69.31,69.603,69.038,69.585,1762944,0
2013-10-14,68.956,69.857,68.709,69.721,986810,0
2013-10-15,69.777,69.866,69.02,69.082,1540892,0
2013-10-16,69.567,69.805,69.239,69.612,1630846,0
2013-10-17,69.54,71.038,69.165,70.863,1333469,0
2013-10-18,71.019,71.019,70.151,70.16,2260920,0
2013-10-21,70.261,70.281,68.16,68.528,2878800,0
2013-10-22,69.213,69.641,68.536,69.567,3476313,0
2013-10-23,69.559,71.885,69.559,71.649,3159377,0
2013-10-24,72.195,72.495,70.205,71.274,3145872,0
2013-10-25,71.785,73.238,71.556,72.992,2373805,0
2013-10-28,72.899,74.505,72.762,74.022,2328852,0
2013-10-29,74.032,74.789,73.939,74.735,1584292,0
2013-10-30,75.162,75.475,74.677,74.947,1967244,0
2013-10-31,74.852,75.855,74.571,75.19,2067760,0
2013-11-01,75.273,77.069,75.273,76.45,2261414,0
2013-11-04,76.797,77.089,76.522,76.787,1664785,0
2013-11-05,76.669,77.482,76.469,77.126,1617647,0
2013-11-06,77.506,77.574,76.614,77.535,1484332,0
2013-11-07,77.776,78.257,76.86,76.924,1449714,0
2013-11-08,76.879,78.103,76.86,77.92,1649597,0
2013-11-11,77.81,77.965,77.317,77.63,1438392,0
2013-11-12,77.611,77.881,77.135,77.454,1344127,0
2013-11-13,77.29,78.021,76.906,78.012,1629565,0
2013-11-14,78.386,78.514,77.92,78.212,1655142,0
2013-11-15,77.881,78.021,77.3,77.847,1864897,0
2013-11-18,78.395,78.842,78.012,78.193,1640891,0
2013-11-19,78.266,78.404,77.565,78.13,1595409,0
2013-11-20,78.293,78.768,77.663,78.046,1048511,0
2013-11-21,78.486,79.698,78.35,79.27,1937401,0
2013-11-22,79.006,79.845,78.934,79.745,1144027,0
2013-11-25,79.899,79.983,79.325,79.728,1235442,0
2013-11-26,79.736,80.869,79.608,80.686,2932785,0
2013-11-27,81.006,81.662,80.795,81.38,1826533,0
2013-11-29,81.334,81.753,80.814,80.949,1018173,0
2013-12-02,80.905,81.388,79.882,80.028,1662796,0
2013-12-03,80.195,81.433,80.037,81.04,2735037,0
2013-12-04,80.595,80.877,77.786,78.549,4139239,0
2013-12-05,78.467,79.408,78.176,78.505,2469048,0
2013-12-06,79.217,79.745,78.229,79.123,3405058,0
2013-12-09,79.261,79.425,78.687,79.28,1730476,0
2013-12-10,79.043,79.782,78.842,79.425,1402281,0
2013-12-11,79.598,79.608,77.864,77.956,1486614,0
2013-12-12,78.002,78.604,77.975,78.238,1373014,0
2013-12-13,78.367,79.181,78.229,78.906,1178800,0
2013-12-16,78.959,79.59,78.714,79.08,1127668,0
2013-12-17,79.453,79.627,79.071,79.227,1571543,0
2013-12-18,79.553,81.162,78.668,80.997,2087818,0
2013-12-19,80.795,81.088,79.891,80.776,1531526,0
2013-12-20,80.786,81.627,80.457,80.686,2944379,0
2013-12-23,81.415,81.598,81.069,81.325,1318625,0
2013-12-24,81.637,81.917,81.372,81.792,438825,0
2013-12-26,82.083,83.304,81.819,83.105,1086467,0
2013-12-27,83.285,83.424,82.63,82.931,941881,0
2013-12-30,83.032,83.254,82.096,83.05,1143921,0
2013-12-31,83.05,83.472,82.776,83.297,1011470,0
2014-01-02,82.805,82.805,81.12,81.537,1635030,0
2014-01-03,81.681,82.233,81.343,81.572,1402321,0
2014-01-06,81.958,82.491,81.736,81.874,1714024,0
2014-01-07,82.416,82.572,81.14,81.452,2245661,0
2014-01-08,81.443,81.822,80.506,81.699,2542218,0
2014-01-09,82.233,82.912,81.958,82.655,1866066,0
2014-01-10,82.711,83.373,82.5,83.263,1427306,0
2014-01-13,82.912,83.896,82.435,82.59,1700699,0
2014-01-14,83.022,83.74,82.462,83.702,1501440,0
2014-01-15,83.941,84.356,83.5,83.722,1912972,0
2014-01-16,83.637,83.684,82.903,83.28,1236500,0
2014-01-17,83.132,83.574,82.334,82.719,2260460,0
2014-01-21,83.392,84.454,83.16,84.06,3045564,0
2014-01-22,83.896,85.128,83.722,84.906,2543146,0
2014-01-23,84.484,85.09,83.392,83.664,2409316,0
2014-01-24,82.746,82.985,80.938,80.938,2176279,0
2014-01-27,81.324,81.911,80.488,81.333,2340228,0
2014-01-28,81.249,82.197,81.195,81.93,1646382,0
2014-01-29,80.938,81.69,80.562,81.396,3303778,0
2014-01-30,81.38,84.766,80.691,84.392,4419292,0
2014-01-31,84.685,87.707,84.426,87.311,6644306,0
2014-02-03,87.424,88.008,84.851,84.906,4061783,0
2014-02-04,84.319,84.474,82.168,83.556,4555528,0
2014-02-05,83.481,85.531,83.105,85.179,3129531,0
2014-02-06,85.143,85.981,84.759,85.962,2058129,0
2014-02-07,86.358,87.92,86.21,86.576,3133786,0
2014-02-10,86.603,86.724,85.1,85.62,2677389,0
2014-02-11,85.238,87.027,85.152,86.594,2636261,0
2014-02-12,86.741,87.928,86.689,87.862,2350876,0
2014-02-13,87.432,88.43,87.164,87.514,2185224,0
2014-02-14,87.081,88.295,86.845,88.101,1806256,0
2014-02-18,87.44,88.489,87.118,88.046,1879472,0
2014-02-19,88.332,89.202,87.358,87.396,2248886,0
2014-02-20,87.475,89.001,87.293,88.489,2225433,0
2014-02-21,88.615,89.405,88.229,88.718,2459844,0
2014-02-24,89.158,91.363,89.141,90.205,3285522,0
2014-02-25,90.195,90.526,88.644,88.882,1919934,0
2014-02-26,89.037,89.396,88.395,88.698,2229214,0
2014-02-27,88.597,89.625,88.44,89.625,1850319,0
2014-02-28,89.315,90.875,88.956,89.921,1874561,0
2014-03-03,89.029,90.526,88.846,90.187,1784900,0
2014-03-04,92.696,92.788,91.913,92.194,2278825,0
2014-03-05,92.762,93.67,92.213,92.47,2000188,0
2014-03-06,91.868,92.825,91.868,92.286,1563550,0
2014-03-07,92.762,93.81,92.48,93.001,1922776,0
2014-03-10,92.613,92.834,91.93,92.508,1568060,0
2014-03-11,92.443,92.49,90.95,91.059,1720907,0
2014-03-12,90.748,91.905,90.059,91.601,1954551,0
2014-03-13,91.887,92.9,90.591,90.764,1935857,0
2014-03-14,90.543,92.696,90.535,91.922,3044115,0
2014-03-17,92.276,92.78,91.953,92.723,1385843,0
2014-03-18,93.068,93.41,92.452,93.039,1512849,0
2014-03-19,93.42,93.494,90.674,91.278,1979993,0
2014-03-20,91.462,92.213,90.195,90.526,2887022,0
2014-03-21,90.774,91.011,89.444,89.545,4109292,0
2014-03-24,89.894,89.993,88.202,89.388,2564306,0
2014-03-25,90.129,90.7,89.425,90.059,2303609,0
2014-03-26,90.489,90.664,89.167,89.167,1519825,0
2014-03-27,89.085,89.846,88.229,89.582,2288027,0
2014-03-28,89.903,90.728,89.632,90.6,1845964,0
2014-03-31,90.818,91.714,90.818,91.287,2067311,0
2014-04-01,91.9,92.314,90.966,91.603,1429660,0
2014-04-02,91.704,92.499,91.344,92.23,1605453,0
2014-04-03,92.686,92.937,91.805,92.443,1219422,0
2014-04-04,92.807,93.148,90.097,90.197,1876030,0
2014-04-07,90.188,90.724,89.198,89.552,1608139,0
2014-04-08,89.504,89.523,88.201,89.025,1711031,0
2014-04-09,90.179,92.082,89.791,91.871,2685807,0
2014-04-10,91.593,91.676,89.485,89.7,1654955,0
2014-04-11,89.365,89.947,88.97,89.08,1906429,0
2014-04-14,89.475,90.411,89.136,90.107,1638072,0
2014-04-15,89.993,90.538,88.59,90.483,1695664,0
2014-04-16,91.048,91.538,90.281,91.51,1383084,0
2014-04-17,91.39,92.742,91.39,92.527,1317914,0
2014-04-21,93.792,93.904,92.872,93.765,2090864,0
2014-04-22,94.064,94.557,91.909,91.944,2576816,0
2014-04-23,92.334,93.193,91.576,92.622,2321176,0
2014-04-24,91.028,91.028,87.371,88.636,3621244,0
2014-04-25,88.738,88.831,87.452,87.693,3081882,0
2014-04-28,88.97,89.07,87.322,88.192,3001401,0
2014-04-29,88.617,89.033,88.091,88.617,2706654,0
2014-04-30,88.598,88.97,87.898,88.228,2775621,0
2014-05-01,88.119,88.904,87.435,88.167,2083703,0
2014-05-02,88.129,89.015,88.034,88.553,2223126,0
2014-05-05,88.295,89.504,88.184,89.385,2050513,0
2014-05-06,89.256,89.304,88.59,88.664,1317331,0
2014-05-07,89.118,90.474,88.49,90.364,2239674,0
2014-05-08,90.456,90.688,89.817,90.207,2070849,0
2014-05-09,89.956,90.245,89.432,89.791,1713483,0
2014-05-12,90.188,90.966,90.087,90.862,1484092,0
2014-05-13,91.179,92.12,91.131,91.9,1542522,0
2014-05-14,91.891,92.091,89.903,90.003,2398765,0
2014-05-15,89.543,89.966,88.48,88.766,2490180,0
2014-05-16,88.922,89.172,87.586,88.148,2966235,0
2014-05-19,87.952,88.48,87.602,88.386,1212019,0
2014-05-20,88.054,88.497,87.655,88.175,1504055,0
2014-05-21,88.314,89.005,88.015,88.184,1156950,0
2014-05-22,88.386,89.06,88.201,88.876,1307999,0
2014-05-23,88.876,89.791,88.71,89.66,743190,0
2014-05-27,89.817,89.921,89.06,89.466,1470810,0
2014-05-28,89.709,90.548,89.226,89.274,1243407,0
2014-05-29,89.466,89.826,89.015,89.606,1174481,0
2014-05-30,89.338,90.374,89.338,90.16,1649765,0
2014-06-02,89.719,90.798,89.172,90.614,1041195,0
2014-06-03,89.956,90.937,89.894,90.456,1859775,0
2014-06-04,90.43,90.538,89.894,90.493,1080773,0
2014-06-05,90.724,91.179,90.374,91.076,1542334,0
2014-06-06,90.474,91.427,90.466,91.278,1300487,0
2014-06-09,90.956,91.399,90.558,91.019,1819432,0
2014-06-10,92.696,92.696,90.042,90.16,1750595,0
2014-06-11,90.097,90.439,89.06,89.153,1818866,0
2014-06-12,89.217,89.475,87.935,88.247,1462068,0
2014-06-13,88.431,89.422,88.201,89.256,1198192,0
2014-06-16,89.136,89.993,88.867,89.729,1107464,0
2014-06-17,89.504,89.781,88.544,88.553,1730601,0
2014-06-18,88.7,89.005,87.713,88.47,1137965,0
2014-06-19,88.378,88.941,88.237,88.571,1439801,0
2014-06-20,88.96,89.846,88.941,89.422,2068154,0
2014-06-23,89.67,89.67,88.201,88.553,962418,0
2014-06-24,88.275,88.71,87.037,87.074,1221942,0
2014-06-25,87.054,87.645,86.426,87.518,1715348,0
2014-06-26,87.381,87.381,86.531,86.935,1256926,0
2014-06-27,86.974,87.276,86.631,87.233,2050764,0
2014-06-30,87.254,87.272,85.654,85.794,1748545,0
2014-07-01,85.255,87.078,84.046,86.583,2290043,0
2014-07-02,86.583,87.013,85.766,86.001,1222013,0
2014-07-03,86.662,86.958,86.008,86.697,869672,0
2014-07-07,86.761,86.855,85.654,85.832,1328842,0
2014-07-08,85.592,85.766,84.698,84.818,1523986,0
2014-07-09,85.319,85.442,84.631,85.432,1664162,0
2014-07-10,84.4,86.195,84.4,85.654,1638001,0
2014-07-11,85.683,86.771,85.477,86.455,1629513,0
2014-07-14,86.855,87.543,86.602,87.387,1896089,0
2014-07-15,87.476,88.594,87.396,87.943,1702287,0
2014-07-16,88.372,88.464,87.524,88.006,1293152,0
2014-07-17,87.592,88.484,87.086,87.563,1158152,0
2014-07-18,87.768,88.316,87.424,88.212,1256644,0
2014-07-21,88.22,89.265,88.212,89.116,1100254,0
2014-07-22,89.283,90.223,89.087,90.082,2481420,0
2014-07-23,89.653,89.784,88.669,88.695,1800707,0
2014-07-24,88.354,88.715,86.938,87.004,2449502,0
2014-07-25,86.742,86.996,85.535,85.625,2127490,0
2014-07-28,85.776,86.987,85.152,86.751,1942756,0
2014-07-29,86.547,86.855,86.017,86.017,1728196,0
2014-07-30,86.389,86.881,85.617,86.139,1382358,0
2014-07-31,85.582,85.703,84.408,84.416,2073081,0
2014-08-01,84.512,85.785,84.512,85.367,1797386,0
2014-08-04,85.367,85.564,84.576,85.143,2061034,0
2014-08-05,84.826,86.297,84.603,85.162,1584784,0
2014-08-06,84.16,84.55,83.014,83.257,2442853,0
2014-08-07,83.944,84.072,82.93,83.172,1653444,0
2014-08-08,83.451,85.247,83.338,85.199,1559164,0
2014-08-11,85.525,85.712,84.939,85.012,1301989,0
2014-08-12,85.17,85.794,84.799,84.984,1175010,0
2014-08-13,85.319,87.229,85.319,87.086,1497045,0
2014-08-14,86.987,87.31,86.724,86.871,1297498,0
2014-08-15,87.161,87.405,86.249,86.91,1230107,0
2014-08-18,87.328,88.334,87.328,88.168,1150692,0
2014-08-19,88.015,88.557,87.839,88.406,1608487,0
2014-08-20,88.539,90.074,88.277,89.897,1967214,0
2014-08-21,89.969,90.213,89.672,89.82,1049720,0
2014-08-22,89.682,90.437,89.607,89.82,905794,0
2014-08-25,90.213,90.408,89.951,90.279,671239,0
2014-08-26,90.332,90.418,89.82,89.849,749526,0
2014-08-27,89.941,90.213,89.225,89.432,1148063,0
2014-08-28,89.048,89.458,88.818,89.32,1506016,0
2014-08-29,89.643,90.056,89.188,89.598,1767189,0
2014-09-02,89.941,89.989,89.197,89.731,2191018,0
2014-09-03,90.007,90.165,89.476,89.878,2440549,0
2014-09-04,89.979,90.658,89.878,90.313,2210012,0
2014-09-05,90.408,91.049,90.203,90.919,2592689,0
2014-09-08,91.002,91.802,90.957,91.607,1978011,0
2014-09-09,92.148,92.9,91.84,92.388,2041359,0
2014-09-10,92.471,94.225,92.286,93.84,3227547,0
2014-09-11,93.98,94.122,93.494,93.867,2643940,0
2014-09-12,93.606,94.282,93.299,93.717,1680854,0
2014-09-15,93.895,94.567,93.41,94.415,2081497,0
2014-09-16,94.263,95.017,93.972,94.594,1743188,0
2014-09-17,94.915,95.728,94.604,95.114,1101445,0
2014-09-18,95.267,95.362,94.943,95.305,1106687,0
2014-09-19,95.984,96.265,95.45,96.112,2287399,0
2014-09-22,95.718,96.217,95.017,95.218,1276006,0
2014-09-23,94.856,95.017,93.326,93.541,1444404,0
2014-09-24,93.933,94.028,93.484,93.98,2266700,0
2014-09-25,93.606,93.98,93.093,93.176,2114623,0
2014-09-26,93.176,94.671,93.176,94.425,1489936,0
2014-09-29,93.503,95.057,92.607,94.395,1563333,0
2014-09-30,94.846,95.776,94.584,95.067,1899634,0
2014-10-01,94.472,94.472,92.346,92.802,2824370,0
2014-10-02,92.784,92.998,90.951,91.39,1812369,0
2014-10-03,92.354,93.439,92.045,92.793,2289672,0
2014-10-06,93.232,93.765,92.006,92.064,1502841,0
2014-10-07,91.867,91.877,89.602,89.602,2492663,0
2014-10-08,89.93,90.782,88.817,90.705,2077090,0
2014-10-09,90.52,90.715,88.62,88.853,1600182,0
2014-10-10,89.012,90.191,88.508,89.322,2347346,0
2014-10-13,89.358,89.956,87.674,87.805,2197805,0
2014-10-14,88.078,91.212,87.805,90.341,3084266,0
2014-10-15,88.788,89.593,86.974,89.267,2378646,0
2014-10-16,87.994,89.697,87.506,89.181,1692222,0
2014-10-17,90.249,91.362,89.947,91.184,1884459,0
2014-10-20,90.754,91.175,89.736,90.603,1641269,0
2014-10-21,90.705,91.877,89.816,91.79,1940611,0
2014-10-22,92.09,92.83,91.052,91.175,2038444,0
2014-10-23,90.182,93.074,89.637,92.513,2037892,0
2014-10-24,92.523,93.121,90.603,91.8,1748680,0
2014-10-27,91.689,93.222,91.323,92.971,1673129,0
2014-10-28,93.232,94.924,93.232,94.567,2033341,0
2014-10-29,94.988,95.526,94.415,95.105,2044753,0
2014-10-30,95.096,97.121,93.774,96.55,1860549,0
2014-10-31,97.912,98.207,96.579,97.19,2144149,0
2014-11-03,97.306,97.578,96.323,96.714,1306201,0
2014-11-04,97.551,98.931,97.006,98.326,2447353,0
2014-11-05,98.683,98.911,96.928,97.424,2365333,0
2014-11-06,97.452,98.623,97.239,97.981,1428207,0
2014-11-07,97.813,97.912,96.598,97.637,1898247,0
2014-11-10,97.443,97.823,96.637,96.85,1521659,0
2014-11-11,97.006,97.666,96.686,97.063,1273474,0
2014-11-12,96.41,97.375,96.41,96.734,1872324,0
2014-11-13,96.754,97.892,95.794,96.477,2793392,0
2014-11-14,97.823,98.079,96.754,97.902,4386708,0
2014-11-17,97.433,97.666,96.342,96.637,2405628,0
2014-11-18,96.55,98.149,96.294,97.415,2356767,0
2014-11-19,97.151,97.842,96.754,97.617,1522327,0
2014-11-20,97.258,97.991,96.898,97.532,926517,0
2014-11-21,98.851,99.116,98.385,98.95,1978363,0
2014-11-24,98.931,99.92,98.931,99.73,1364014,0
2014-11-25,99.66,100.15,99.295,99.55,2057678,0
2014-11-26,99.66,100.08,99.5,99.8,858048,0
2014-11-28,100.03,100.86,99.71,99.83,623560,0
2014-12-01,99.166,100.06,99.116,99.434,1194420,0
2014-12-02,99.464,100.21,99.059,99.91,1934650,0
2014-12-03,100.19,101.05,99.9,100.71,1984723,0
2014-12-04,100.59,102.92,99.62,102.92,1416719,0
2014-12-05,101.53,101.78,100.12,100.69,2345179,0
2014-12-08,100.78,101.73,100.46,101.07,2240465,0
2014-12-09,100.25,101.81,100.14,101.55,1963710,0
2014-12-10,101.55,101.6,99.185,99.285,1350325,0
2014-12-11,99.71,100.19,99.116,99.54,1262157,0
2014-12-12,98.989,99.029,97.452,97.541,1439249,0
2014-12-15,98.149,98.306,95.91,96.647,1675975,0
2014-12-16,96.569,98.693,96.37,96.419,1731801,0
2014-12-17,96.265,96.734,94.718,96.034,2566318,0
2014-12-18,96.686,99.225,96.686,99.175,1916639,0
2014-12-19,99.444,100.76,99.039,99.93,2758662,0
2014-12-22,100.42,104.29,100.42,102.82,2529192,0
2014-12-23,103.41,103.77,103.06,103.07,1186712,0
2014-12-24,103.25,104.08,102.92,103.35,556851,0
2014-12-26,103.81,103.82,102.97,102.99,761588,0
2014-12-29,102.92,103.33,102.57,103.1,984572,0
2014-12-30,103.28,103.28,102.19,102.8,1141632,0
2014-12-31,102.37,102.87,101.16,101.2,1265154,0
2015-01-02,101.72,102.2,100.48,101.62,1061794,0
2015-01-05,101.75,102.71,99.424,100.32,2452847,0
2015-01-06,100.39,101.35,98.801,99.95,2370010,0
2015-01-07,101.19,101.66,100.39,101.2,1316282,0
2015-01-08,102.51,103.75,102.18,103.1,2295679,0
2015-01-09,102.99,103.31,102.18,102.28,2496071,0
2015-01-12,102.56,102.77,99.66,100.35,3086973,0
2015-01-13,101.19,102.09,98.543,99.87,2694987,0
2015-01-14,99.205,100.24,98.149,99.77,1287920,0
2015-01-15,100.12,100.61,99.195,99.6,1003705,0
2015-01-16,99.205,99.59,98.414,99.474,1790851,0
2015-01-20,100.64,100.67,98.801,99.85,1612162,0
2015-01-21,99.6,100.54,99.424,99.88,1382921,0
2015-01-22,100.32,101.3,100,101.21,1436457,0
2015-01-23,101.03,101.54,100.44,100.49,1292202,0
2015-01-26,100.62,100.78,99.404,100.2,1518168,0
2015-01-27,99.195,99.59,98.276,98.593,1327364,0
2015-01-28,99.255,100.22,98.178,98.385,1518193,0
2015-01-29,96.589,96.888,92.398,95.966,6418610,0
2015-01-30,93.577,95.42,92.936,94.132,4098779,0
2015-02-02,94.083,97.608,93.651,97.267,2947936,0
2015-02-03,98.653,100.11,98,100.08,2688732,0
2015-02-04,99.484,101.7,99.275,100.78,2621839,0
2015-02-05,100.91,101.17,99.89,100.5,2080392,0
2015-02-06,100.5,101.84,100.34,101.1,1501441,0
2015-02-09,100.43,100.9,100,100.44,1649750,0
2015-02-10,101.11,101.34,100.19,101.23,1209963,0
2015-02-11,101.08,101.28,100.16,100.8,1100146,0
2015-02-12,100.85,101.33,100.64,101.05,906849,0
2015-02-13,100.78,100.99,100.16,100.7,1502784,0
2015-02-17,100.43,100.8,99.56,100.24,1400937,0
2015-02-18,99.89,100.72,98.801,100.7,1582549,0
2015-02-19,100.75,101.84,100.45,101.67,1135880,0
2015-02-20,101.67,102.64,100.61,102.45,1565771,0
2015-02-23,102.45,103.27,102.08,103.16,2020208,0
2015-02-24,102.57,103.94,102.52,103.67,1502090,0
2015-02-25,103.66,103.77,102.52,102.69,1209851,0
2015-02-26,102.79,103.16,101.96,102.18,1488917,0
2015-02-27,102.38,103.38,102.28,102.35,2965211,0
2015-03-02,102.35,104.28,102.11,103.93,1501533,0
2015-03-03,103.01,103.2,101.39,101.78,2665175,0
2015-03-04,101.67,101.95,100.24,100.46,2173486,0
2015-03-05,100.67,100.96,100.07,100.65,1578804,0
2015-03-06,100.11,100.11,98.871,98.979,1854834,0
2015-03-09,98.94,101.12,98.881,100.57,1891503,0
2015-03-10,99.99,100.4,98.752,98.752,1703585,0
2015-03-11,98.861,100.22,98.722,99.195,1502807,0
2015-03-12,99.106,100.74,99.106,100.6,1062668,0
2015-03-13,100.26,100.95,99.375,100.22,1819334,0
2015-03-16,100.75,104.37,100.74,103.1,2758175,0
2015-03-17,102.42,103.13,102.36,102.65,1388124,0
2015-03-18,102.32,104.61,101.67,104.14,1616110,0
2015-03-19,103.57,104.54,103.55,104.21,1282683,0
2015-03-20,105.02,106.64,104.9,105.75,4500027,0
2015-03-23,105.75,106.47,105.57,105.71,1836341,0
2015-03-24,105.37,105.84,104.76,104.89,1041091,0
2015-03-25,105.04,105.14,102.22,102.29,1508016,0
2015-03-26,101.92,102.73,100.92,102.33,1455936,0
2015-03-27,102.38,103.66,101.89,103.43,1492390,0
2015-03-30,104.39,105.49,104.18,105.05,1078377,0
2015-03-31,104.62,104.72,103.42,103.42,1562951,0
2015-04-01,102.65,102.81,100.9,101.84,1744333,0
2015-04-02,102.31,103.13,101.57,102.67,1504213,0
2015-04-06,103.52,103.86,102.27,103.32,1476007,0
2015-04-07,103.38,104.51,102.91,102.93,2123999,0
2015-04-08,103.11,104.22,102.64,103.15,1514882,0
2015-04-09,103.03,104.33,103.03,104.15,918393,0
2015-04-10,104.31,104.59,103.49,104.1,971574,0
2015-04-13,103.51,104.46,102.83,102.83,1341843,0
2015-04-14,102.72,103.4,102.17,102.66,1305185,0
2015-04-15,103.12,103.71,102.38,102.79,1570193,0
2015-04-16,102.32,103.56,102.24,103.1,1385823,0
2015-04-17,102.58,103.03,101.58,101.96,2031356,0
2015-04-20,100.55,102.11,100.55,101.74,2001892,0
2015-04-21,102.56,103.14,102.24,103.01,1978647,0
2015-04-22,103.15,103.97,102.4,103.8,1455410,0
2015-04-23,103.15,103.61,101.9,102.75,2060936,0
2015-04-24,102.65,103.23,101.97,102.57,1525982,0
2015-04-27,102.76,103.39,102.01,102.12,1684118,0
2015-04-28,101.86,102.6,101.53,102.57,1999707,0
2015-04-29,102.32,102.88,100.9,101.05,1475689,0
2015-04-30,100.31,100.78,98.028,98.454,1989524,0
2015-05-01,98.633,99.57,98.483,99.464,1384310,0
2015-05-04,99.98,101.42,99.62,100.72,1973254,0
2015-05-05,100.72,100.72,98.791,99.395,1828530,0
2015-05-06,99.77,99.91,98.663,99.009,1608630,0
2015-05-07,98.851,99.85,98.693,99.53,1817504,0
2015-05-08,100.6,101.66,100.52,101.09,1576365,0
2015-05-11,100.74,101.63,100.35,101.05,916642,0
2015-05-12,100.84,101.64,100.24,101.37,1396341,0
2015-05-13,101.53,101.75,100.81,101.07,1113851,0
2015-05-14,101.59,102.23,101.38,101.89,1987834,0
2015-05-15,101.86,102.42,101.2,101.31,1251310,0
2015-05-18,101.45,101.92,101.23,101.34,1288984,0
2015-05-19,101.46,101.59,100.82,101.07,1314968,0
2015-05-20,101.45,101.45,100.72,100.85,1385450,0
2015-05-21,100.94,102.02,100.94,101.76,1265359,0
2015-05-22,101.4,101.62,100.53,101,1321984,0
2015-05-26,100.98,101,99.52,99.89,1763214,0
2015-05-27,100.34,100.35,98.999,99.52,1927410,0
2015-05-28,99.424,99.98,98.633,98.861,1887269,0
2015-05-29,99.116,99.325,97.578,97.746,2397402,0
2015-06-01,98.129,98.831,97.862,97.991,1933424,0
2015-06-02,97.443,97.726,96.55,97.297,3259070,0
2015-06-03,97.813,97.962,96.607,96.744,2519204,0
2015-06-04,95.974,96.487,94.765,95.295,2480645,0
2015-06-05,94.112,96.569,94.009,96.073,2767037,0
2015-06-08,96.073,96.439,95.67,95.68,2413458,0
2015-06-09,95.748,95.939,94.5,94.567,1826355,0
2015-06-10,95.161,96.55,94.784,95.574,1804874,0
2015-06-11,95.698,96.782,95.362,96.704,1642400,0
2015-06-12,96.082,96.56,95.823,96.236,1145035,0
2015-06-15,95.516,95.623,94.68,94.895,1576153,0
2015-06-16,94.68,94.886,94.063,94.462,2738513,0
2015-06-17,94.83,95.497,94.462,95.285,1780778,0
2015-06-18,95.38,96.314,95.372,95.833,2255208,0
2015-06-19,95.526,95.843,95.124,95.228,1494280,0
2015-06-22,95.661,95.956,95.133,95.277,1282473,0
2015-06-23,95.323,95.574,94.728,94.997,1498929,0
2015-06-24,94.933,95.114,93.962,94.009,1371740,0
2015-06-25,94.462,94.462,92.994,92.994,1609323,0
2015-06-26,93.166,93.468,92.371,92.569,1986988,0
2015-06-29,91.996,92.523,91.397,91.425,1586654,0
2015-06-30,92.253,92.272,90.988,91.196,1930337,0
2015-07-01,91.34,92.406,91.34,91.825,1636173,0
2015-07-02,92.026,92.674,91.033,91.09,2269658,0
2015-07-06,90.996,92.396,90.852,92.217,1916825,0
2015-07-07,92.082,93.494,91.864,93.36,2272282,0
2015-07-08,92.75,93.636,92.54,93.417,2352963,0
2015-07-09,94.113,94.589,93.999,94.009,2067695,0
2015-07-10,94.751,94.933,93.331,94.083,2963892,0
2015-07-13,94.886,95.994,94.675,95.804,2043773,0
2015-07-14,95.516,95.9,94.971,95.833,1538235,0
2015-07-15,95.623,95.728,94.627,94.78,1862401,0
2015-07-16,95.332,95.853,94.953,95.804,1325725,0
2015-07-17,95.546,95.814,94.997,95.208,1336428,0
2015-07-20,95.208,95.814,94.657,95.086,1322367,0
2015-07-21,94.732,94.732,93.026,93.265,1483205,0
2015-07-22,93.387,94.055,92.35,92.444,2053112,0
2015-07-23,93.666,101.09,93.666,98.375,5658568,0
2015-07-24,98.168,99.195,98.018,99.019,3065346,0
2015-07-27,98.999,99.7,98.276,99.444,2998199,0
2015-07-28,100.14,101.62,99.385,99.97,2177227,0
2015-07-29,99.96,104.27,99.74,104.09,4162693,0
2015-07-30,103.88,105.55,103.42,104.68,3164492,0
2015-07-31,104.95,105.16,103.7,103.98,2176283,0
2015-08-03,103.87,104.09,102.84,103.8,1781847,0
2015-08-04,103.58,104.42,103.28,103.74,1185663,0
2015-08-05,104.1,105.45,103.81,104.86,1746651,0
2015-08-06,104.64,104.84,103.78,104.28,1584146,0
2015-08-07,103.72,104.09,102.7,103.72,1314078,0
2015-08-10,104.53,105.57,104.13,104.3,1497474,0
2015-08-11,103.57,104.17,103.02,103.4,1179172,0
2015-08-12,102.79,103.78,102.17,103.57,1470405,0
2015-08-13,103.32,104.49,103.17,104.04,903017,0
2015-08-14,104.04,105.18,104.01,104.66,1154605,0
2015-08-17,104.26,104.98,103.33,104.65,1741195,0
2015-08-18,104.36,105.44,104.22,105.15,1217347,0
2015-08-19,104.63,105.19,103.95,104.47,1105716,0
2015-08-20,103.8,104.05,102.55,102.6,1437565,0
2015-08-21,101.99,102.18,99.89,100.07,2651869,0
2015-08-24,93.827,99.58,92.151,97.22,3869023,0
2015-08-25,99.65,99.65,95.748,95.93,2608121,0
2015-08-26,98.028,98.841,95.823,98.781,1814111,0
2015-08-27,99.235,100.79,98.761,100.19,2024365,0
2015-08-28,99.85,100.22,98.791,99.355,1293097,0
2015-08-31,98.791,98.871,97.395,97.756,1858387,0
2015-09-01,97.054,97.131,94.933,95.352,2235562,0
2015-09-02,96.187,98.582,95.843,98.543,1876642,0
2015-09-03,99.019,100.4,98.712,99.63,2108614,0
2015-09-04,98.149,98.663,97.774,98.058,1353947,0
2015-09-08,99.375,101.62,98.732,101.55,1692094,0
2015-09-09,102.45,102.64,100.91,101.11,2597524,0
2015-09-10,100.7,101.71,100.36,101.1,1623559,0
2015-09-11,100.9,101.62,100.47,101.55,866821,0
2015-09-14,101.71,101.81,100.39,100.53,940261,0
2015-09-15,100.72,101.39,99.86,101.05,1105505,0
2015-09-16,101.17,101.36,100.41,101.09,953062,0
2015-09-17,102.3,103.33,101.25,101.5,1482213,0
2015-09-18,100.63,101.26,99.404,99.65,1903394,0
2015-09-21,100.28,100.71,99.365,99.97,1214305,0
2015-09-22,98.503,99.069,97.971,98.801,1080430,0
2015-09-23,99.92,100.46,99.009,99.86,1782500,0
2015-09-24,99.049,101.54,98.791,101.39,2185849,0
2015-09-25,102.14,102.56,100.61,101.06,1926791,0
2015-09-28,100.56,101.72,100.28,100.73,2096552,0
2015-09-29,101.97,102.22,100.9,101.68,1709825,0
2015-09-30,102.54,104.2,102.31,104.15,2356949,0
2015-10-01,103.5,104.44,101.2,103.61,2420948,0
2015-10-02,102.14,102.81,101.27,102.71,2638964,0
2015-10-05,103.58,105.68,103.37,105.3,2194893,0
2015-10-06,105.13,105.44,104.56,104.95,1582730,0
2015-10-07,105.39,106.14,104.77,105.29,1405110,0
2015-10-08,104.76,107.42,104.38,107.08,1345948,0
2015-10-09,107.12,108.44,106.5,106.89,1667498,0
2015-10-12,108.49,109.05,107.12,107.73,1412900,0
2015-10-13,107.49,107.98,106.06,106.21,1366591,0
2015-10-14,106.14,106.31,104.63,105.21,1727138,0
2015-10-15,105.8,107.57,105.33,107.35,2496711,0
2015-10-16,107.93,108.39,105.93,106.74,2296524,0
2015-10-19,106,108.38,105.87,108.28,2440136,0
2015-10-20,107.91,108.33,107.3,107.77,1563854,0
2015-10-21,108.25,108.99,107.85,108.05,1650816,0
2015-10-22,108.32,113.51,107.03,112.49,3270665,0
2015-10-23,113.07,114.78,112.27,112.95,2375139,0
2015-10-26,112.81,113.31,111.92,112.16,2314562,0
2015-10-27,112.04,113.86,111.83,113.3,2177352,0
2015-10-28,113.95,114.98,112.99,114.18,1681575,0
2015-10-29,113.55,114.53,113.23,113.93,1304345,0
2015-10-30,114.12,114.31,112.6,112.6,2093105,0
2015-11-02,112.9,114.05,112.82,113.81,1473071,0
2015-11-03,113.62,114,113.08,113.5,1427891,0
2015-11-04,113.93,114.66,113.44,113.71,1113809,0
2015-11-05,113.97,114.48,113.34,114.29,1242415,0
2015-11-06,113.69,114.08,112.17,112.75,1379728,0
2015-11-09,112.23,112.85,111.96,112.43,1308529,0
2015-11-10,112.12,113.51,112.1,113.21,1504222,0
2015-11-11,113.44,113.91,113.44,113.48,1046396,0
2015-11-12,114.37,114.58,112.69,113.36,1467414,0
2015-11-13,113.07,113.56,112.4,112.47,1760192,0
2015-11-16,113.06,117.55,113.06,117.11,3147322,0
2015-11-17,117.87,119.44,116.82,118.21,2762376,0
2015-11-18,118.78,119.21,117.1,118.87,1814511,0
2015-11-19,120.5,121.48,119.89,120.84,1748095,0
2015-11-20,121.57,122.95,121.43,121.86,1692521,0
2015-11-23,121.93,122.63,121.31,121.59,1384214,0
2015-11-24,121.01,121.64,120.08,121.19,1636010,0
2015-11-25,121.33,121.8,120.58,120.94,1069126,0
2015-11-27,120.97,121.78,120.97,121.61,509852,0
2015-11-30,120.63,121.22,118.41,118.95,2504219,0
2015-12-01,119.46,120.56,118.75,119.39,1967521,0
2015-12-02,118.92,120.16,118.57,118.72,2050954,0
2015-12-03,118.68,118.83,117.25,117.8,2290933,0
2015-12-04,118.35,119.68,117.9,119.21,2178810,0
2015-12-07,119.39,122.35,119.39,121.94,1883013,0
2015-12-08,120.7,122.04,120.43,121.8,1602528,0
2015-12-09,121.34,123.68,120.17,120.98,1751119,0
2015-12-10,121.09,123.05,120.46,122.19,1769574,0
2015-12-11,120.98,122.46,120.88,121.03,1591803,0
2015-12-14,121.24,122.28,120.2,121.15,2306844,0
2015-12-15,122.14,122.38,121.43,121.68,2033675,0
2015-12-16,122.58,123.65,121.76,122.7,2335311,0
2015-12-17,122.7,124.67,122.23,122.26,1981648,0
2015-12-18,121.97,121.97,119.64,120.23,2877590,0
2015-12-21,120.82,121.95,120.06,120.86,1627358,0
2015-12-22,121.53,122.21,120.89,121.69,1342745,0
2015-12-23,122.2,122.2,120.65,121.19,1795640,0
2015-12-24,121.19,121.55,120.85,121.12,657908,0
2015-12-28,121.04,121.31,119.75,121.06,1399383,0
2015-12-29,121.71,122.75,120.84,121.24,1519756,0
2015-12-30,121.33,121.42,120.19,120.58,1329339,0
2015-12-31,120.02,120.3,118.15,119.44,1237292,0
2016-01-04,118.13,118.52,117.01,118.22,2016829,0
2016-01-05,118.34,121.42,118.33,121.32,1828417,0
2016-01-06,120.1,122.32,119.95,121.33,2570069,0
2016-01-07,119.97,120.72,117.79,118.6,2159514,0
2016-01-08,119,119.81,117.19,117.45,1804462,0
2016-01-11,118.12,119.64,117.31,119.12,1460065,0
2016-01-12,119.6,120.71,119.04,120.44,2074046,0
2016-01-13,121.01,121.04,116.79,116.97,1808246,0
2016-01-14,116.98,117.63,115.47,117.19,2689736,0
2016-01-15,114.27,116.56,113.98,116,2813110,0
2016-01-19,116.74,117.45,115.06,116.61,2033520,0
2016-01-20,115.65,116.29,111.59,114.19,2270598,0
2016-01-21,114.63,114.84,112.83,113.41,1854409,0
2016-01-22,114.45,114.92,113.13,114.21,2290449,0
2016-01-25,114.44,115.37,113.47,114.34,2061350,0
2016-01-26,113.83,116.1,112.81,115.26,1518306,0
2016-01-27,114.54,115.94,113.59,113.86,2000652,0
2016-01-28,115.09,118.86,114.28,117.83,2779719,0
2016-01-29,118.09,123.67,118.09,123.67,5587597,0
2016-02-01,122.51,123.11,118.96,121.06,3575697,0
2016-02-02,120.12,121.18,118.53,120.95,5736071,0
2016-02-03,121.55,123.57,120.74,123.51,3538144,0
2016-02-04,122.98,123.68,121.05,121.91,2597769,0
2016-02-05,121.92,122.4,120.06,122.13,3084273,0
2016-02-08,121.41,122.29,120.37,121.36,2714353,0
2016-02-09,120.52,122.79,120.34,121.89,2208947,0
2016-02-10,121.87,123.72,121.53,122.05,1809034,0
2016-02-11,119.74,120.78,115.75,117.83,4057632,0
2016-02-12,118.34,118.91,115.23,115.96,3036505,0
2016-02-16,117,117.43,115.18,116.49,2910656,0
2016-02-17,117.16,117.77,116.54,117.34,2321747,0
2016-02-18,115.56,118.42,115.11,117.24,2071075,0
2016-02-19,117.19,119.24,116.69,119.16,1758393,0
2016-02-22,119.63,121.18,119.24,120.06,1782485,0
2016-02-23,120.04,121.85,119.75,120.74,1535752,0
2016-02-24,120.35,120.97,118.54,119.28,1536935,0
2016-02-25,119.42,120.55,119.15,120.55,1374703,0
2016-02-26,120.6,121.14,119.94,120.04,1629565,0
2016-02-29,119.84,120.72,119.43,119.43,1293209,0
2016-03-01,120.52,120.96,119.81,120.3,1752157,0
2016-03-02,120.27,121.31,119.93,120.65,1671019,0
2016-03-03,120.13,120.97,119.65,120.45,1503828,0
2016-03-04,120.38,121.43,120.06,120.58,1296355,0
2016-03-07,120.21,120.85,117.97,118.12,1986080,0
2016-03-08,117.54,119.15,117.28,118.16,1971640,0
2016-03-09,119.21,119.36,118.04,118.14,1901489,0
2016-03-10,118.14,118.71,117.19,117.51,1953574,0
2016-03-11,118.47,120.31,117.87,118.32,2095116,0
2016-03-14,118.04,118.42,117.41,117.46,1953472,0
2016-03-15,116.9,118.94,116.2,118.33,1437266,0
2016-03-16,118.31,119.66,117.39,118.97,1089907,0
2016-03-17,118.97,119.49,117.21,118.2,2230150,0
2016-03-18,118.27,120.12,117.48,120.02,2878192,0
2016-03-21,119.22,119.61,118.62,119.15,1412486,0
2016-03-22,118.85,119.91,118.6,119.35,1321645,0
2016-03-23,118.68,120.13,118.6,119.44,1330232,0
2016-03-24,119.05,119.9,118.41,118.56,1294876,0
2016-03-28,118.56,119.37,117.41,118.02,1916188,0
2016-03-29,117.51,118.25,115.96,118.07,2780452,0
2016-03-30,118.76,119.51,118.49,119.34,1463113,0
2016-03-31,119.39,119.55,117.75,118.24,1743481,0
2016-04-01,116.77,119.02,116.68,118.82,1960421,0
2016-04-04,119.4,122.19,119.32,120.5,3969233,0
2016-04-05,120.09,122.65,119.89,122.26,2737648,0
2016-04-06,122.45,123.44,121.94,123.3,2542691,0
2016-04-07,122.87,123.3,122.04,122.77,2019630,0
2016-04-08,123.59,123.95,122.25,122.64,1146812,0
2016-04-11,122.7,123.03,121.18,121.21,1447774,0
2016-04-12,121.46,122.42,121.44,122.27,935125,0
2016-04-13,122.99,123.29,121.01,121.79,1332476,0
2016-04-14,122.22,122.23,121.12,121.41,917561,0
2016-04-15,121.74,122.03,121.03,121.92,1421117,0
2016-04-18,121.88,122.97,121.62,122.57,859765,0
2016-04-19,122.9,123.38,122.2,122.48,1266815,0
2016-04-20,122.65,123.1,122.02,122.21,1152256,0
2016-04-21,122.44,124.12,122.35,122.51,1763610,0
2016-04-22,122.75,123.26,122.14,122.61,1174625,0
2016-04-25,122.23,122.78,121.52,121.75,1177710,0
2016-04-26,121.98,124.38,121.94,124.37,2487994,0
2016-04-27,124.65,126.97,123.75,125.97,3967056,0
2016-04-28,124.87,125.52,122.47,123.7,4497693,0
2016-04-29,123.51,123.69,121.57,122.57,2869866,0
2016-05-02,122.92,124.05,122.52,123.33,2295677,0
2016-05-03,121.52,122.55,121.24,122.35,4723433,0
2016-05-04,121.95,123,121.65,122.92,2895714,0
2016-05-05,123.36,124.4,122.78,124.37,1523582,0
2016-05-06,123.51,125.21,123.21,125.19,1567878,0
2016-05-09,125.43,127.36,125,126.35,2535034,0
2016-05-10,126.96,128.11,126.68,128,1455114,0
2016-05-11,127.86,128.2,126.1,126.78,1888359,0
2016-05-12,126.97,128.47,126.8,127.95,1447492,0
2016-05-13,127.23,127.89,126.23,126.41,1565513,0
2016-05-16,126.88,127.86,126.4,127.4,1462051,0
2016-05-17,127.4,127.84,125.38,125.95,2092481,0
2016-05-18,125.72,127.32,125.64,126.61,1489271,0
2016-05-19,125.98,126.31,124.56,125.36,1261220,0
2016-05-20,125.8,125.81,124.99,125.47,3095377,0
2016-05-23,125.63,125.64,124.84,124.99,1169816,0
2016-05-24,125.92,126.5,125.64,126.15,1109226,0
2016-05-25,126.45,126.84,125.44,125.89,1532618,0
2016-05-26,125.96,126.37,125.6,126.13,1759852,0
2016-05-27,126.2,126.69,126.11,126.32,1140955,0
2016-05-31,126.64,126.81,125.38,125.78,1732316,0
2016-06-01,125.14,127.75,125.14,127.32,1733271,0
2016-06-02,128.82,129,127.49,128.2,3540101,0
2016-06-03,128.18,129.96,127.8,129.84,2509377,0
2016-06-06,129.24,130.39,129.03,129.77,2962752,0
2016-06-07,129.95,131.23,129.9,130.47,1622242,0
2016-06-08,130.4,132.22,130,132.14,2665305,0
2016-06-09,132.81,132.81,131.51,132.52,1655627,0
2016-06-10,132,133.23,131.97,132.56,1552545,0
2016-06-13,132.21,133.06,130.86,130.87,1443948,0
2016-06-14,131.19,131.86,130.55,131.69,1000696,0
2016-06-15,131.76,132.39,131.51,131.91,1482927,0
2016-06-16,131.52,132.28,131.06,132.09,1270924,0
2016-06-17,132.14,132.31,129.37,130.62,1995721,0
2016-06-20,131.78,131.93,130.5,130.76,1785268,0
2016-06-21,131.5,131.81,130.29,130.55,1322331,0
2016-06-22,131.04,131.28,130.5,130.56,984461,0
2016-06-23,131.77,131.77,130.07,130.79,1063842,0
2016-06-24,128.05,132.54,127.29,131.68,4414551,0
2016-06-27,131.09,132.31,130.19,130.76,2474806,0
2016-06-28,131.38,131.5,127.06,129.01,2718725,0
2016-06-29,130.15,131.1,128.94,131.03,2203243,0
2016-06-30,131.54,132.6,130.96,131.88,2604533,0
2016-07-01,131.9,132.58,130.99,131.49,2736406,0
2016-07-05,131.04,133.94,130.78,133.32,5843663,0
2016-07-06,133.22,134.72,132.84,134.64,2313407,0
2016-07-07,134.54,134.57,133.32,133.55,1489979,0
2016-07-08,134.19,135.24,133.27,135.07,1406074,0
2016-07-11,135.27,136.43,135.08,135.75,1204196,0
2016-07-12,136.28,136.49,134.59,134.92,1231459,0
2016-07-13,135.07,135.56,134.53,135.44,1358793,0
2016-07-14,135.98,136.48,135.01,135.13,1129344,0
2016-07-15,135.76,136.16,135.14,135.24,1173598,0
2016-07-18,135.24,135.86,134.54,134.6,1241399,0
2016-07-19,134.64,135.83,132.91,134.56,3090494,0
2016-07-20,135.19,135.64,134.44,134.77,1859841,0
2016-07-21,134.77,135.02,131.18,131.56,2394605,0
2016-07-22,131.28,132.34,131.28,132.25,2024228,0
2016-07-25,132.19,132.59,131.28,132.21,1095662,0
2016-07-26,132.8,133.49,131.77,132.04,1386522,0
2016-07-27,132.53,133.24,131.05,131.99,1912805,0
2016-07-28,133.29,134.79,131.76,134.65,2157043,0
2016-07-29,134.6,136.97,134.6,136.09,3529325,0
2016-08-01,136.22,136.99,135.82,136.78,2012477,0
2016-08-02,136.36,138.01,136.3,137.71,2595834,0
2016-08-03,137.83,138.64,136.84,137.2,1602358,0
2016-08-04,137.51,137.94,136.7,137,1373478,0
2016-08-05,137.51,137.89,136.59,137.27,1764742,0
2016-08-08,137.05,137.24,136.33,136.52,1425679,0
2016-08-09,136.65,137.03,136.29,136.66,1278690,0
2016-08-10,136.85,137.47,136.66,137.3,1994614,0
2016-08-11,137.54,139.03,137.1,138.81,2011755,0
2016-08-12,138.51,139.19,138.08,138.74,1221737,0
2016-08-15,138.63,139.85,138.61,139,1339476,0
2016-08-16,138.73,139,137.14,137.72,1387493,0
2016-08-17,137.41,138.64,137.06,138.57,1273691,0
2016-08-18,138.08,139.18,138.08,139.06,1329292,0
2016-08-19,138.71,139.16,138.39,138.98,1443228,0
2016-08-22,138.93,139.71,138.7,139.12,1017512,0
2016-08-23,139.34,139.59,137.64,137.69,1420988,0
2016-08-24,137.33,137.9,136.48,137.58,1012080,0
2016-08-25,137.24,138.68,136.67,138.29,1123903,0
2016-08-26,138.32,139.02,137.16,137.43,1182062,0
2016-08-29,137.13,138.45,137.13,137.91,938710,0
2016-08-30,138.12,138.29,136.29,136.88,1054770,0
2016-08-31,136.79,136.88,136.15,136.67,1256224,0
2016-09-01,136.92,137.28,135.39,136.52,1304362,0
2016-09-02,136.83,137.17,135.82,136.67,1534058,0
2016-09-06,136.71,138.2,136.71,137.67,1564328,0
2016-09-07,137.37,137.53,136.01,136.55,1694821,0
2016-09-08,136.17,136.62,135.61,136.24,1302691,0
2016-09-09,135.41,135.63,132.72,132.72,2264398,0
2016-09-12,132.43,134.02,132.23,133.53,1892102,0
2016-09-13,132.88,134.37,132.88,133.75,2007456,0
2016-09-14,134.2,134.59,132.88,133.27,1192204,0
2016-09-15,133.27,134.66,132.49,134.32,1035423,0
2016-09-16,134.1,134.11,133.27,133.38,1513781,0
2016-09-19,133.89,134.82,133.87,134.12,823815,0
2016-09-20,134.76,134.84,133.78,134.27,1288741,0
2016-09-21,134.52,135.75,133.88,135.68,1442786,0
2016-09-22,136.3,136.75,135.68,136.03,1035089,0
2016-09-23,135.12,135.64,134.8,135.16,870571,0
2016-09-26,134.86,135.63,134.39,135.12,1079157,0
2016-09-27,135.3,136.17,134.74,135.67,1194035,0
2016-09-28,136.06,136.41,135.15,135.93,1196785,0
2016-09-29,135.67,136.09,132.61,133.18,1832366,0
2016-09-30,133.54,133.78,131.13,132.77,2650186,0
2016-10-03,132.38,134.87,132.21,134.51,1714714,0
2016-10-04,135.1,136.46,133.76,134.51,3980194,0
2016-10-05,134.46,134.97,134.06,134.47,1770833,0
2016-10-06,134.62,135.73,134.06,135.56,1648014,0
2016-10-07,134.72,134.89,133.93,134.13,1646902,0
2016-10-10,134.62,135.3,134.31,134.63,901064,0
2016-10-11,134.34,134.78,133.38,133.65,1214960,0
2016-10-12,133.42,135.44,133.42,134.91,1293413,0
2016-10-13,134.34,135.68,134.13,135.41,1190578,0
2016-10-14,135.56,136,134.67,134.67,1114449,0
2016-10-17,134.75,135.58,134.49,134.61,1156373,0
2016-10-18,135.47,135.58,134.23,134.96,814278,0
2016-10-19,135.06,135.16,134.19,134.73,886684,0
2016-10-20,134.68,135.17,133.44,134.64,1207960,0
2016-10-21,133.87,134.9,132.68,134.08,1152430,0
2016-10-24,134.61,135.39,134.59,134.99,747609,0
2016-10-25,135.49,137.37,134.93,137.04,1655240,0
2016-10-26,136.93,139.6,136.69,138.54,2349008,0
2016-10-27,139.63,139.63,133.01,133.63,3969442,0
2016-10-28,133.78,135.34,133.02,134.53,2121741,0
2016-10-31,134.4,135.13,133.77,133.96,1533558,0
2016-11-01,134.28,134.65,132.17,132.46,1562825,0
2016-11-02,132.06,134.34,131.7,132.64,2840299,0
2016-11-03,132.62,132.7,130.31,131.53,2618140,0
2016-11-04,131.4,132.18,130.33,130.39,2306335,0
2016-11-07,132.08,133.31,131.49,133.27,2127797,0
2016-11-08,133.53,134.7,133.42,133.86,1628265,0
2016-11-09,140.2,149.62,140.2,143.86,7369422,0
2016-11-10,145.6,146.04,142.77,144.84,2965482,0
2016-11-11,145,145.51,143.76,145.38,2248147,0
2016-11-14,146.75,147.8,145.91,146.82,2385048,0
2016-11-15,147.21,148.18,143.81,144.44,2519003,0
2016-11-16,144.42,145.49,142.4,143.32,1782156,0
2016-11-17,143.49,143.56,141.45,142.15,2733454,0
2016-11-18,142.19,143.43,141.55,143.2,1723912,0
2016-11-21,143.68,144.4,143.02,143.26,2061738,0
2016-11-22,144.05,145.05,143.43,144.89,1870705,0
2016-11-23,145.16,145.79,144.01,145,1628843,0
2016-11-25,145.75,146.58,145.16,145.67,685966,0
2016-11-28,145.74,146.66,145.46,146.01,1377605,0
2016-11-29,146.08,147.94,146.08,147.62,2024674,0
2016-11-30,148.78,148.97,146.48,146.63,3239798,0
2016-12-01,146.59,146.95,145.21,146.35,1626196,0
2016-12-02,146.47,147.82,146.23,147,1155787,0
2016-12-05,147.98,148.26,146.05,146.18,1383181,0
2016-12-06,145.16,146.5,143.94,146.23,1385820,0
2016-12-07,146.41,146.41,144.95,146.01,1865958,0
2016-12-08,145.78,145.96,142.15,143.32,2668123,0
2016-12-09,142.98,143.83,142.11,143.46,2121426,0
2016-12-12,140.18,141.22,135.03,141.02,3414985,0
2016-12-13,140.7,142.28,139.26,139.64,2318248,0
2016-12-14,139.99,141.57,139.54,140.07,2321403,0
2016-12-15,139.81,141.01,139.65,139.85,1666266,0
2016-12-16,140.21,141.07,138.74,139.06,3321189,0
2016-12-19,139.29,140.53,138.43,140.21,1509176,0
2016-12-20,140.45,141.06,139.65,141.03,1741705,0
2016-12-21,141.2,141.62,139.78,139.79,1524708,0
2016-12-22,139.83,140.82,139.37,140.53,1398026,0
2016-12-23,140.19,141.2,139.36,140.52,910894,0
2016-12-27,141,141.39,139.89,140.31,1063182,0
2016-12-28,140.26,140.7,138.98,139.06,1154210,0
2016-12-29,139.51,140.87,139.28,140.61,1490544,0
2016-12-30,140.55,140.58,139.56,139.96,1118578,0
2017-01-03,141.33,143.85,140.71,143.13,2553499,0
2017-01-04,144.18,145.88,143.79,144.57,3319602,0
2017-01-05,144.83,147.35,144.66,146.03,2820354,0
2017-01-06,146.23,146.66,145.48,146.09,1558499,0
2017-01-09,146.09,146.72,145.8,146.06,2239829,0
2017-01-10,146.06,146.46,144.45,144.5,1488930,0
2017-01-11,144.78,145.73,143.13,144.15,1510958,0
2017-01-12,144.64,144.85,142.41,143.55,1554615,0
2017-01-13,143.92,144.31,143.33,143.89,1160150,0
2017-01-17,143.35,143.53,142.25,143.01,1228764,0
2017-01-18,143.46,145.3,143.41,144.9,1257491,0
2017-01-19,145.68,146.31,143.91,144.83,1787327,0
2017-01-20,145.13,145.56,144.58,144.79,1650137,0
2017-01-23,145.12,145.81,144.41,144.93,1141212,0
2017-01-24,143.9,146.09,143.63,145.86,1445529,0
2017-01-25,146.45,146.83,144.61,144.75,1757201,0
2017-01-26,139.81,144.22,139.24,140.84,4166610,0
2017-01-27,141.55,147.15,141.19,143.78,3752464,0
2017-01-30,143.18,144.65,142.44,143.46,1805625,0
2017-01-31,142.87,143.37,141.17,142.09,1879007,0
2017-02-01,142.47,144.11,141.89,142.72,1539596,0
2017-02-02,142.54,144.27,141.95,143.5,1665047,0
2017-02-03,144.49,145.8,144.12,144.77,1786941,0
2017-02-06,144.71,146.12,144.68,145.43,1690317,0
2017-02-07,146.12,146.84,145.72,146,1655784,0
2017-02-08,146.17,146.58,145.74,146.06,1197352,0
2017-02-09,146.25,147.74,146.14,147.09,1371340,0
2017-02-10,147.13,148.18,146.86,147.88,1181185,0
2017-02-13,148.55,150.16,148.52,149.67,1176930,0
2017-02-14,149.67,150.72,148.96,149.17,1821856,0
2017-02-15,149.41,150,148.55,149.78,1788925,0
2017-02-16,149.58,150.31,148.93,150.21,1462988,0
2017-02-17,150.12,150.73,148.97,150.66,1549960,0
2017-02-21,150.94,152.26,150.3,151.81,1768302,0
2017-02-22,151.5,151.97,150.31,151.87,1172296,0
2017-02-23,152.01,152.7,150.8,151.08,2097202,0
2017-02-24,151.03,151.45,150.33,151.27,1015850,0
2017-02-27,151.79,153.96,151.59,152.6,1724116,0
2017-02-28,152.72,153.41,151.79,151.94,2121594,0
2017-03-01,153.61,154.15,151.86,152.35,2044279,0
2017-03-02,151.61,152.75,151.36,152.09,4248084,0
2017-03-03,151.65,152.2,150.81,151.54,2156244,0
2017-03-06,151.19,151.69,150.72,151.11,1368315,0
2017-03-07,150.89,152.39,150.76,152.26,1805764,0
2017-03-08,152.38,152.91,151.56,151.9,1242344,0
2017-03-09,152.15,152.46,151.6,151.92,1476191,0
2017-03-10,152.61,153.2,151.45,152.17,1115830,0
2017-03-13,151.79,152.61,151.61,152.39,971738,0
2017-03-14,152,152.52,151.49,152.18,974699,0
2017-03-15,152.34,152.93,151.81,152.5,1522411,0
2017-03-16,152.74,152.95,150.68,151.45,1844889,0
2017-03-17,151.99,154.71,151.81,154.71,2240438,0
2017-03-20,154.82,155.33,153.55,153.68,1489407,0
2017-03-21,154.1,154.25,151.22,151.39,1321110,0
2017-03-22,151.82,152.34,150.69,152.08,1265179,0
2017-03-23,152.05,152.57,150.76,150.95,1368214,0
2017-03-24,150.45,150.62,148.65,148.84,1925076,0
2017-03-27,147.93,149.08,146.5,148.97,1704919,0
2017-03-28,148.41,150.75,148.09,149.89,1218721,0
2017-03-29,149.55,149.8,148.67,149.75,964249,0
2017-03-30,149.71,151.21,149.32,150.95,1211600,0
2017-03-31,150.83,151.22,150.31,150.31,1407664,0
2017-04-03,150.38,150.69,149.26,149.59,1403471,0
2017-04-04,149.59,149.87,148.74,149.22,1430433,0
2017-04-05,149.24,150.45,147.69,147.8,1623670,0
2017-04-06,147.96,148.7,147.55,148.57,2285325,0
2017-04-07,152.4,152.97,149.53,150.75,3699203,0
2017-04-10,151.6,151.6,149.57,149.84,1822155,0
2017-04-11,149.84,151.04,149.33,150.67,1198268,0
2017-04-12,150.63,151.14,149.8,149.96,1103418,0
2017-04-13,149.61,151.23,149.51,150.36,1464673,0
2017-04-17,150.6,151.91,150.5,151.83,1187652,0
2017-04-18,151.49,152.22,150.99,151.46,1335573,0
2017-04-19,151.76,151.97,151.02,151.47,1406629,0
2017-04-20,151.5,153.1,151.3,152.58,1239447,0
2017-04-21,153.03,154.06,152.4,152.62,1373038,0
2017-04-24,154.24,154.8,153.57,154.59,1189493,0
2017-04-25,154.26,155.3,154.08,154.57,1505096,0
2017-04-26,154.94,155.15,153.78,153.84,2960925,0
2017-04-27,154.44,157.41,154.33,154.82,1880551,0
2017-04-28,155.36,155.51,153.08,153.78,1624841,0
2017-05-01,154.32,154.33,152.59,152.66,1316814,0
2017-05-02,153.88,154.81,153.01,154.72,2201733,0
2017-05-03,154.6,155.55,154.27,155.43,1440055,0
2017-05-04,155.48,156.45,155.44,156.43,1628516,0
2017-05-05,156.69,157.96,156.53,157.94,1443002,0
2017-05-08,158.06,158.32,157.61,158.15,1472571,0
2017-05-09,158.52,159.06,158.26,158.58,1422060,0
2017-05-10,158.59,159.43,156.46,157.73,1341618,0
2017-05-11,156.85,157.79,156.22,157.47,922028,0
2017-05-12,156.76,157.51,156.3,157.04,1069560,0
2017-05-15,156.99,158.64,156.79,158.61,1370470,0
2017-05-16,158.53,161.6,158.01,158.29,2710168,0
2017-05-17,157.11,158.23,155.61,155.85,1936371,0
2017-05-18,155.6,157.26,154.41,156.44,1774240,0
2017-05-19,157.71,159.06,157.38,158.8,1835000,0
2017-05-22,161.89,162.07,159.29,159.71,1840225,0
2017-05-23,160.36,160.52,159.2,160,1150800,0
2017-05-24,160.08,160.9,159.78,160.64,1120202,0
2017-05-25,160.8,161.85,160.58,161.61,971777,0
2017-05-26,161.5,162.11,161.2,161.8,1482039,0
2017-05-30,161.8,162,160.87,161.34,1062739,0
2017-05-31,161.6,162.54,161.13,162.49,1511500,0
2017-06-01,162.29,162.83,161.28,161.73,1216685,0
2017-06-02,160.98,162.44,160.85,161.78,3030557,0
2017-06-05,161.48,161.8,159.9,159.91,1687928,0
2017-06-06,159.62,159.8,158.2,158.32,2054114,0
2017-06-07,158.79,159.31,158.1,159.22,1499757,0
2017-06-08,159.65,159.7,158.06,158.99,1169187,0
2017-06-09,159.18,159.88,158.54,159.46,1089431,0
2017-06-12,159.66,159.66,156.86,158.87,1110363,0
2017-06-13,159.06,160.84,158.75,159.9,1099307,0
2017-06-14,160.08,161.85,159.78,160.96,1124233,0
2017-06-15,160.22,161.45,159.43,161.1,1107685,0
2017-06-16,161.33,161.66,160.61,161.06,1712644,0
2017-06-19,161.66,163.25,161.53,162.74,1092798,0
2017-06-20,162.61,163.8,162.29,162.36,1029967,0
2017-06-21,162.39,162.93,161.62,161.99,1105643,0
2017-06-22,160.84,161.31,159.52,159.58,1556600,0
2017-06-23,159.74,161.07,159.56,160.86,1594358,0
2017-06-26,161.03,162.1,160.5,160.56,1189700,0
2017-06-27,160.37,161.21,159.68,159.68,1008257,0
2017-06-28,160.43,161.43,160.19,161.05,849851,0
2017-06-29,161.02,161.14,157.99,158.95,1452520,0
2017-06-30,159.84,161.64,159.52,160.79,1167596,0
2017-07-03,161.46,162.86,161.18,161.88,753865,0
2017-07-05,162.05,164.59,162.05,164.11,1311490,0
2017-07-06,163.78,164.38,162.34,162.86,2003948,0
2017-07-07,163.29,166.23,162.93,165.16,1114286,0
2017-07-10,165.16,166.45,164.44,165.33,1614776,0
2017-07-11,165.43,166.29,164.53,165.84,1311305,0
2017-07-12,166.29,167.22,166.1,166.27,921219,0
2017-07-13,166.29,166.48,165.13,165.42,1081970,0
2017-07-14,165.56,166.69,165.16,166.32,681337,0
2017-07-17,166.32,166.88,165.71,166.3,867387,0
2017-07-18,166.68,168.2,166.09,167.24,1234248,0
2017-07-19,167.67,168.57,167.28,168.26,930012,0
2017-07-20,168.56,168.71,167.47,168.06,922147,0
2017-07-21,167.59,168.77,166.92,168.65,863572,0
2017-07-24,168.65,168.96,168.09,168.74,892383,0
2017-07-25,169.09,169.95,168.3,168.87,1033340,0
2017-07-26,169.18,169.41,167.53,168.16,1927375,0
2017-07-27,168.37,170.01,166.84,168.81,1587195,0
2017-07-28,168.83,171.67,168.29,171.29,1250006,0
2017-07-31,172.41,173.21,170.82,171.04,1323686,0
2017-08-01,172.07,172.07,169.98,170.74,1314306,0
2017-08-02,171.18,173.05,170.91,173.05,1428243,0
2017-08-03,171.99,173.4,171.14,173.4,2081448,0
2017-08-04,173.74,173.86,172.58,173.13,1440994,0
2017-08-07,173.23,173.45,172.61,172.77,1120177,0
2017-08-08,172.62,174.17,172.62,174.05,1433438,0
2017-08-09,175.35,178.82,174.88,178.54,2672873,0
2017-08-10,180.24,180.28,176.56,176.86,3692125,0
2017-08-11,177.34,180.1,177.34,178.59,1937057,0
2017-08-14,179.22,179.68,178.47,179.57,1648322,0
2017-08-15,179.75,180.12,177.3,177.46,1672033,0
2017-08-16,177.81,178.04,176.79,177.32,1439191,0
2017-08-17,177.24,177.99,176.38,176.49,1152408,0
2017-08-18,176.26,176.62,175.27,176.15,1101103,0
2017-08-21,176.19,176.33,174.51,175.99,1041101,0
2017-08-22,176.62,178.81,176.44,178.46,1075012,0
2017-08-23,178.09,178.24,177.24,177.43,837948,0
2017-08-24,178,178.13,176.71,177.23,1035700,0
2017-08-25,178.04,178.49,177.24,177.27,795362,0
2017-08-28,177.66,177.72,177.04,177.48,753510,0
2017-08-29,178.96,181.47,178.81,181.33,2021337,0
2017-08-30,182.43,182.43,180.4,181.37,1261255,0
2017-08-31,182.09,182.09,180.72,181.23,1277875,0
2017-09-01,181.22,181.72,180.61,180.61,949244,0
2017-09-05,183.39,183.39,181.41,182.3,1698146,0
2017-09-06,183.13,183.22,179.25,179.48,1604546,0
2017-09-07,179.63,180.77,178.91,180.53,1102473,0
2017-09-08,180.21,181.57,180.14,180.92,1045237,0
2017-09-11,181.37,181.96,180.55,181.94,1297207,0
2017-09-12,181.84,182.72,181.6,181.72,973869,0
2017-09-13,181.15,181.21,179.54,179.72,1094288,0
2017-09-14,179.43,180.9,179.34,180.57,1059092,0
2017-09-15,181.34,182.26,180.88,181.72,1892747,0
2017-09-18,182.47,183.12,181.35,182.53,1161898,0
2017-09-19,182.53,183.59,181.85,182.47,1324964,0
2017-09-20,182.47,184.36,182.46,184.01,1433624,0
2017-09-21,184.13,184.44,183.62,184.25,839288,0
2017-09-22,185.28,185.62,183.44,183.9,1191686,0
2017-09-25,183.91,184.11,181.8,182.98,1381140,0
2017-09-26,183.22,184.56,182.88,183.88,1214985,0
2017-09-27,184.21,184.82,183.71,183.76,997488,0
2017-09-28,183.32,183.83,182.61,183.24,890303,0
2017-09-29,184.27,185.9,183.44,185.78,1720823,0
2017-10-02,186.11,186.99,185.74,186.85,1133644,0
2017-10-03,186.75,187.51,185.98,187.51,926545,0
2017-10-04,187.04,187.41,186.11,186.75,1432054,0
2017-10-05,186.65,186.69,185.22,186.38,1400468,0
2017-10-06,186.2,186.95,186.02,186.93,804442,0
2017-10-09,187.27,187.82,187,187.2,825989,0
2017-10-10,187.82,187.82,186.03,186.89,887981,0
2017-10-11,187.12,187.48,186.14,187.22,1148333,0
2017-10-12,187.22,189.39,187.15,188.91,980234,0
2017-10-13,189.15,189.644,187.68,187.89,1034822,0
2017-10-16,188.08,188.98,188.08,188.71,1423354,0
2017-10-17,188.36,188.81,188.23,188.65,804475,0
2017-10-18,188.5,188.5,186.05,187.23,1440809,0
2017-10-19,186.61,187.125,185.62,186.95,1216189,0
2017-10-20,187.58,188.9,186.95,188.9,1054693,0
2017-10-23,189.26,189.981,189.03,189.07,1251236,0
2017-10-24,189,190.06,188.5,189.1,1144499,0
2017-10-25,189,189.87,187.92,189.19,1340545,0
2017-10-26,189.69,190.25,179.295,181.86,4082680,0
2017-10-27,181.91,183.503,180,180.28,2395109,0
2017-10-30,180.49,181.59,179.3,179.58,2368804,0
2017-10-31,179.78,181.2,179.65,180.2,1517769,0
2017-11-01,181,181.67,180.19,180.26,1522238,0
2017-11-02,180.43,184.27,180.39,184.02,1686638,0
2017-11-03,184.59,186.66,183.45,184.71,1606439,0
2017-11-06,184.32,185.62,183.14,184.46,1098166,0
2017-11-07,185.22,187.81,185.06,186.8,1543125,0
2017-11-08,186.9,188.54,186.9,187.83,1262824,0
2017-11-09,187.16,187.59,184.04,184.94,1270501,0
2017-11-10,184.7,185.59,183.76,184.81,778279,0
