Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,3.1244,3.1522,3.1244,3.1425,78991,0
1985-07-02,3.1425,3.1425,3.0967,3.0967,275164,0
1985-07-03,3.0967,3.189,2.9953,3.0322,333322,0
1985-07-05,3.0322,3.0322,3.0139,3.0322,615436,0
1985-07-08,3.0322,3.0782,3.0228,3.0782,364572,0
1985-07-09,3.0782,3.0876,3.0598,3.0876,271692,0
1985-07-10,3.0876,3.115,3.0598,3.115,249125,0
1985-07-11,3.115,3.1981,3.0967,3.1796,217008,0
1985-07-12,3.1796,3.2165,3.1796,3.1981,250862,0
1985-07-15,3.1981,3.2072,3.1336,3.1425,118051,0
1985-07-16,3.1425,3.1796,3.1244,3.1336,524291,0
1985-07-17,3.1336,3.1796,3.115,3.1796,418388,0
1985-07-18,3.1796,3.1981,3.1522,3.1796,204858,0
1985-07-19,3.1796,3.2258,3.1796,3.1981,205724,0
1985-07-22,3.2072,3.2442,3.2072,3.2258,109374,0
1985-07-23,3.2258,3.2349,3.1981,3.1981,99823,0
1985-07-24,3.1981,3.2811,3.1796,3.2349,329852,0
1985-07-25,3.2349,3.2717,3.1796,3.1981,519952,0
1985-07-26,3.1981,3.2258,3.1981,3.2165,119788,0
1985-07-29,3.2165,3.2349,3.1981,3.2349,282110,0
1985-07-30,3.2349,3.2442,3.2072,3.2258,393222,0
1985-07-31,3.2258,3.2442,3.2072,3.2072,98086,0
1985-08-01,3.2072,3.2349,3.2072,3.2349,202251,0
1985-08-02,3.2349,3.2349,3.2165,3.2165,88540,0
1985-08-05,3.2165,3.2258,3.1703,3.1796,165793,0
1985-08-06,3.1796,3.2072,3.1425,3.1703,320307,0
1985-08-07,3.1522,3.1522,3.1058,3.1058,208329,0
1985-08-08,3.1058,3.1703,3.1058,3.1703,112843,0
1985-08-09,3.1703,3.2349,3.1522,3.2165,190968,0
1985-08-12,3.2165,3.2258,3.2072,3.2165,31248,0
1985-08-13,3.2165,3.2165,3.1981,3.2072,94616,0
1985-08-14,3.2072,3.2165,3.1981,3.2165,162321,0
1985-08-15,3.2165,3.2258,3.1981,3.1981,443566,0
1985-08-16,3.1981,3.2165,3.1796,3.1796,64234,0
1985-08-19,3.1703,3.1703,3.0505,3.0505,385406,0
1985-08-20,3.0505,3.1336,3.0505,3.115,905358,0
1985-08-21,3.115,3.115,3.0967,3.115,124125,0
1985-08-22,3.115,3.1522,3.0967,3.1244,272563,0
1985-08-23,3.1058,3.1058,3.0876,3.0876,135413,0
1985-08-26,3.1058,3.1244,3.0967,3.0967,134544,0
1985-08-27,3.0967,3.115,3.0967,3.1058,212670,0
1985-08-28,3.1058,3.115,3.1058,3.115,316832,0
1985-08-29,3.1058,3.1058,3.0967,3.0967,302074,0
1985-08-30,3.0967,3.1058,3.0598,3.069,157983,0
1985-09-03,3.069,3.0967,3.0416,3.0782,297735,0
1985-09-04,3.0782,3.0967,3.0598,3.0782,96353,0
1985-09-05,3.0782,3.115,3.0598,3.0967,538179,0
1985-09-06,3.0967,3.0967,3.0598,3.069,134544,0
1985-09-09,3.069,3.0967,3.0598,3.0967,214401,0
1985-09-10,3.0967,3.0967,2.9676,2.9859,104164,0
1985-09-11,2.9859,3.0046,2.8849,2.9308,145829,0
1985-09-12,2.9308,2.9492,2.7464,2.7649,278638,0
1985-09-13,2.7649,2.8661,2.7649,2.8661,652758,0
1985-09-16,2.8849,2.9586,2.8849,2.9398,1026882,0
1985-09-17,2.9398,2.9398,2.9028,2.9398,486099,0
1985-09-18,2.9398,2.9492,2.9028,2.9398,331591,0
1985-09-19,2.9398,2.9676,2.9308,2.9492,644948,0
1985-09-20,2.9492,2.977,2.9492,2.9586,204858,0
1985-09-23,2.9586,3.0139,2.9586,2.9859,135413,0
1985-09-24,2.9859,3.0228,2.977,2.977,355893,0
1985-09-25,2.977,2.9859,2.9217,2.9308,455718,0
1985-09-26,2.9308,2.9308,2.8661,2.9217,293394,0
1985-09-30,2.9308,2.9492,2.9308,2.9492,391484,0
1985-10-01,2.9492,2.9586,2.9217,2.9398,144962,0
1985-10-02,2.9398,2.9492,2.8943,2.8943,657968,0
1985-10-03,2.8943,2.9217,2.8849,2.9028,72915,0
1985-10-04,2.9028,2.9217,2.8849,2.8849,150170,0
1985-10-07,2.8849,2.8849,2.8661,2.8661,208329,0
1985-10-08,2.8661,2.8661,2.8383,2.8661,129339,0
1985-10-09,2.8661,2.8849,2.8575,2.8661,287319,0
1985-10-10,2.8661,2.8661,2.8383,2.8481,162321,0
1985-10-11,2.8481,2.9492,2.8481,2.9398,435753,0
1985-10-14,2.9586,3.0046,2.9586,2.9859,111976,0
1985-10-15,3.0139,3.0505,3.0139,3.0322,701370,0
1985-10-16,3.0322,3.069,3.0228,3.0598,357630,0
1985-10-17,3.0598,3.0598,3.0416,3.0416,96353,0
1985-10-18,3.0416,3.069,3.0416,3.0416,75518,0
1985-10-21,3.0416,3.069,3.0322,3.0505,393222,0
1985-10-22,3.0598,3.0782,3.0598,3.069,185758,0
1985-10-23,3.069,3.0782,3.0416,3.0598,119788,0
1985-10-24,3.0598,3.0782,3.0505,3.069,186629,0
1985-10-25,3.069,3.0967,3.0598,3.0967,455718,0
1985-10-28,3.0782,3.0782,3.0416,3.0505,315095,0
1985-10-29,3.0505,3.0967,3.0505,3.0782,104164,0
1985-10-30,3.0782,3.1425,3.069,3.1244,194438,0
1985-10-31,3.1336,3.1522,3.1336,3.1336,104164,0
1985-11-01,3.1336,3.1425,3.0967,3.0967,427940,0
1985-11-04,3.0967,3.1336,3.0967,3.1336,225690,0
1985-11-05,3.1336,3.1336,3.0782,3.1244,436620,0
1985-11-06,3.1244,3.1796,3.1244,3.1425,1135383,0
1985-11-07,3.1425,3.1612,3.1244,3.1244,337665,0
1985-11-08,3.1244,3.1612,3.115,3.1612,319436,0
1985-11-11,3.1612,3.1612,3.1425,3.1522,137151,0
1985-11-12,3.1522,3.2442,3.1522,3.2349,537311,0
1985-11-13,3.2349,3.2996,3.2165,3.2996,194438,0
1985-11-14,3.2996,3.2996,3.2717,3.2996,407975,0
1985-11-15,3.2996,3.3641,3.2902,3.3363,192704,0
1985-11-18,3.3641,3.4653,3.3453,3.4011,384537,0
1985-11-19,3.4011,3.4189,3.4011,3.4189,312492,0
1985-11-20,3.4189,3.4469,3.4011,3.4102,144962,0
1985-11-21,3.4102,3.4559,3.4011,3.4559,241315,0
1985-11-22,3.4559,3.4748,3.4283,3.4469,130203,0
1985-11-25,3.4469,3.4469,3.4189,3.4469,113715,0
1985-11-26,3.4469,3.4748,3.4283,3.4469,144962,0
1985-11-27,3.4469,3.4838,3.4469,3.4748,326380,0
1985-11-29,3.4748,3.502,3.4469,3.4469,102429,0
1985-12-02,3.4469,3.4748,3.4189,3.4748,119788,0
1985-12-03,3.4653,3.4653,3.4189,3.4559,276903,0
1985-12-04,3.4653,3.5944,3.4653,3.5944,229162,0
1985-12-05,3.6407,3.8062,3.6407,3.714,631927,0
1985-12-06,3.714,3.7234,3.6774,3.714,235236,0
1985-12-09,3.714,3.8616,3.714,3.7972,394954,0
1985-12-10,3.7972,3.7972,3.7326,3.7419,329852,0
1985-12-11,3.7419,3.8157,3.7419,3.8062,547727,0
1985-12-12,3.8062,3.8247,3.7787,3.7972,410577,0
1985-12-13,3.7972,3.8432,3.7787,3.8062,343741,0
1985-12-16,3.8062,3.8157,3.7603,3.7877,196175,0
1985-12-17,3.7877,3.8157,3.7234,3.7972,250862,0
1985-12-18,3.7972,3.8616,3.7972,3.8339,151903,0
1985-12-19,3.8339,3.8432,3.7972,3.8157,165793,0
1985-12-20,3.8157,3.8616,3.7787,3.8616,327247,0
1985-12-23,3.8616,3.8983,3.8616,3.8616,260410,0
1985-12-24,3.8247,3.8247,3.705,3.705,345477,0
1985-12-26,3.705,3.7326,3.6492,3.6681,161452,0
1985-12-27,3.6681,3.705,3.6312,3.6312,234367,0
1985-12-30,3.6312,3.6492,3.6217,3.6312,77254,0
1985-12-31,3.6312,3.6681,3.5944,3.6681,295998,0
1986-01-02,3.6681,3.6774,3.539,3.5851,897548,0
1986-01-03,3.5851,3.5851,3.5576,3.5759,408842,0
1986-01-06,3.5759,3.6217,3.5576,3.6217,277771,0
1986-01-07,3.6407,3.8339,3.6407,3.8247,482625,0
1986-01-08,3.8247,3.8432,3.7326,3.7326,170133,0
1986-01-09,3.714,3.714,3.6128,3.6407,541651,0
1986-01-10,3.6407,3.6492,3.5667,3.5667,296868,0
1986-01-13,3.5667,3.6128,3.5576,3.6128,345477,0
1986-01-14,3.6128,3.6407,3.6128,3.6312,84199,0
1986-01-15,3.6312,3.6588,3.6217,3.6312,443566,0
1986-01-16,3.6312,3.6492,3.6217,3.6312,468739,0
1986-01-17,3.6492,3.8062,3.6492,3.7877,353290,0
1986-01-20,3.8062,3.8616,3.8062,3.8616,246521,0
1986-01-21,3.8616,3.8983,3.7603,3.7787,147566,0
1986-01-22,3.7787,3.8062,3.7419,3.7419,147566,0
1986-01-23,3.7419,3.7603,3.6957,3.705,187492,0
1986-01-24,3.705,3.7326,3.6681,3.6774,137151,0
1986-01-27,3.6957,3.751,3.6957,3.751,392351,0
1986-01-28,3.7603,3.8802,3.7603,3.8247,500856,0
1986-01-29,3.8247,3.8616,3.7787,3.7787,227424,0
1986-01-30,3.7787,3.8247,3.7787,3.7972,164926,0
1986-01-31,3.7972,3.8432,3.7603,3.8432,345477,0
1986-02-03,3.8432,3.9628,3.8432,3.9447,619774,0
1986-02-04,3.9447,3.9815,3.8983,3.9077,640607,0
1986-02-05,3.9077,4,3.8891,4,466133,0
1986-02-06,4.0551,4.1287,4.0551,4.1105,598942,0
1986-02-07,4.1105,4.1654,4.0551,4.1381,705710,0
1986-02-10,4.1654,4.2302,4.1654,4.1935,671857,0
1986-02-11,4.2023,4.2302,4.2023,4.2302,311621,0
1986-02-12,4.2302,4.2394,4.2023,4.2302,169266,0
1986-02-13,4.2487,4.295,4.2487,4.2761,272563,0
1986-02-14,4.295,4.3319,4.295,4.3319,376730,0
1986-02-18,4.3319,4.5435,4.3223,4.4145,588525,0
1986-02-19,4.4607,4.562,4.4607,4.5528,333322,0
1986-02-20,4.5528,4.5528,4.5252,4.5435,694425,0
1986-02-21,4.5528,4.6541,4.5528,4.6541,283845,0
1986-02-24,4.6636,4.6636,4.3962,4.4332,610227,0
1986-02-25,4.4514,4.5066,4.4514,4.4883,670991,0
1986-02-26,4.4883,4.5066,4.4791,4.4883,130203,0
1986-02-27,4.4883,4.516,4.4514,4.4514,612833,0
1986-02-28,4.4607,4.5435,4.4607,4.516,315095,0
1986-03-03,4.516,4.5712,4.4977,4.562,418388,0
1986-03-04,4.562,4.5806,4.5066,4.5066,258669,0
1986-03-05,4.4977,4.4977,4.3871,4.4332,223084,0
1986-03-06,4.4332,4.4977,4.4145,4.4977,363707,0
1986-03-07,4.516,4.7278,4.516,4.673,453983,0
1986-03-10,4.673,4.7006,4.6636,4.673,181420,0
1986-03-11,4.673,4.7923,4.6636,4.774,215270,0
1986-03-12,4.774,4.7923,4.7185,4.7278,562484,0
1986-03-13,4.7374,4.8662,4.7374,4.8201,403635,0
1986-03-14,4.8201,4.894,4.7833,4.8662,330719,0
1986-03-17,4.8662,4.8662,4.7185,4.774,436620,0
1986-03-18,4.774,4.8385,4.7095,4.7185,431411,0
1986-03-19,4.7185,4.7278,4.673,4.7006,135413,0
1986-03-20,4.7006,4.7006,4.645,4.673,494779,0
1986-03-21,4.673,4.8017,4.673,4.7923,622378,0
1986-03-24,4.7923,4.7923,4.7095,4.774,330719,0
1986-03-25,4.7554,4.7554,4.6358,4.6636,484360,0
1986-03-26,4.6636,4.673,4.5528,4.6266,941817,0
1986-03-27,4.6266,4.7278,4.5899,4.7006,440091,0
1986-03-31,4.7095,4.774,4.7095,4.7463,364572,0
1986-04-01,4.8294,4.8294,4.7095,4.7278,169698,0
1986-04-02,4.7278,4.7463,4.645,4.7095,577242,0
1986-04-03,4.7095,4.8294,4.7095,4.7095,245654,0
1986-04-04,4.7095,4.7923,4.7095,4.7278,258669,0
1986-04-07,4.7278,4.7923,4.7278,4.774,404504,0
1986-04-08,4.774,4.9123,4.7463,4.9123,450509,0
1986-04-09,4.9123,4.9952,4.8753,4.9586,353290,0
1986-04-10,5.0414,5.3546,5.0414,5.3362,526029,0
1986-04-11,5.3362,5.3731,5.1242,5.2073,649725,0
1986-04-14,5.2073,5.2256,5.0781,5.1242,436186,0
1986-04-15,5.1242,5.1704,5.0228,5.106,136279,0
1986-04-16,5.1242,5.2901,5.1242,5.2716,278203,0
1986-04-17,5.2716,5.3084,5.0228,5.106,257806,0
1986-04-18,5.106,5.2256,5.0781,5.1242,186629,0
1986-04-21,5.1242,5.2073,5.0781,5.1427,151039,0
1986-04-22,5.1427,5.2256,4.9952,5.0414,311621,0
1986-04-23,4.977,4.977,4.8108,4.8571,454417,0
1986-04-24,4.8571,4.977,4.8294,4.8294,226121,0
1986-04-25,4.8294,4.8294,4.7463,4.774,357630,0
1986-04-28,4.7923,4.8753,4.7923,4.8294,298169,0
1986-04-29,4.8294,4.8571,4.6909,4.7923,401463,0
1986-04-30,4.7463,4.7463,4.645,4.6909,386708,0
1986-05-01,4.6909,4.774,4.645,4.774,373254,0
1986-05-02,4.774,4.8108,4.7095,4.7278,693126,0
1986-05-05,4.7278,4.8753,4.7278,4.774,231766,0
1986-05-06,4.774,4.8108,4.6909,4.7095,165793,0
1986-05-07,4.7095,4.7463,4.6266,4.645,368481,0
1986-05-08,4.645,4.7278,4.5435,4.645,326813,0
1986-05-09,4.645,4.6636,4.4791,4.562,322911,0
1986-05-12,4.562,4.645,4.5435,4.645,165793,0
1986-05-13,4.645,4.6636,4.5989,4.645,119788,0
1986-05-14,4.6636,4.7923,4.6636,4.7463,183590,0
1986-05-15,4.7463,4.7463,4.645,4.6636,265618,0
1986-05-16,4.6636,4.6636,4.5989,4.6636,234367,0
1986-05-19,4.6636,4.7278,4.645,4.6636,121090,0
1986-05-20,4.6636,4.6909,4.5989,4.6266,264749,0
1986-05-21,4.6266,4.645,4.5989,4.5989,172740,0
1986-05-22,4.6266,4.8294,4.6266,4.7923,185327,0
1986-05-23,4.8108,4.8753,4.7463,4.8571,134544,0
1986-05-27,4.8571,4.94,4.8108,4.9123,187492,0
1986-05-28,4.9586,5.1242,4.9586,5.106,221779,0
1986-05-29,5.106,5.2716,4.94,5.0228,573770,0
1986-05-30,5.0228,5.1242,5.0044,5.0228,163193,0
1986-06-02,5.0228,5.0414,4.894,4.94,137582,0
1986-06-03,4.94,4.94,4.894,4.894,118486,0
1986-06-04,4.894,4.977,4.8294,4.977,296868,0
1986-06-05,4.977,5.1888,4.94,5.1888,358932,0
1986-06-06,5.1888,5.1888,5.0414,5.0873,134113,0
1986-06-09,5.0873,5.106,4.8753,4.8753,242617,0
1986-06-10,4.8571,4.8571,4.5989,4.6636,203119,0
1986-06-11,4.6636,4.7278,4.645,4.7095,135413,0
1986-06-12,4.7278,4.774,4.7278,4.7463,340268,0
1986-06-13,4.7463,4.8571,4.7463,4.7463,751716,0
1986-06-16,4.7463,4.8571,4.7278,4.8571,270828,0
1986-06-17,4.8753,4.94,4.8753,4.894,260844,0
1986-06-18,4.894,4.894,4.7923,4.8108,151039,0
1986-06-19,4.8108,4.8108,4.7463,4.774,290792,0
1986-06-20,4.774,4.8294,4.7463,4.8294,323343,0
1986-06-23,4.7923,4.7923,4.5806,4.5989,607623,0
1986-06-24,4.5989,4.6266,4.267,4.5435,1433990,0
1986-06-25,4.5435,4.6815,4.4977,4.5989,1305090,0
1986-06-26,4.5989,4.6636,4.4977,4.562,394088,0
1986-06-27,4.562,4.5989,4.4791,4.516,134113,0
1986-06-30,4.516,4.5806,4.4332,4.4607,430110,0
1986-07-01,4.4607,4.6815,4.4607,4.645,547727,0
1986-07-02,4.645,4.645,4.4607,4.4977,746071,0
1986-07-03,4.4977,4.5435,4.4607,4.4791,361533,0
1986-07-07,4.4607,4.4607,4.3133,4.3501,667515,0
1986-07-08,4.3133,4.3133,4.1381,4.2302,778191,0
1986-07-09,4.1843,4.1843,4.1014,4.1199,1945261,0
1986-07-10,4.1654,4.6636,4.1381,4.645,5468605,0
1986-07-11,4.5989,4.7278,4.4332,4.4607,2584999,0
1986-07-14,4.4607,4.4607,4.267,4.3133,933134,0
1986-07-15,4.3501,4.4332,4.2302,4.3319,633665,0
1986-07-16,4.2856,4.3133,4.1843,4.2302,424469,0
1986-07-17,4.2302,4.2487,4.1014,4.1199,1812017,0
1986-07-18,4.1654,4.3133,4,4.267,805966,0
1986-07-21,4.2302,4.267,4.1843,4.1843,189665,0
1986-07-22,4.1654,4.3133,4.1654,4.2302,605887,0
1986-07-23,4.2302,4.3685,4.2302,4.267,1450045,0
1986-07-24,4.3133,4.3962,4.3133,4.3685,1727820,0
1986-07-25,4.3319,4.4332,4.3319,4.4145,1251272,0
1986-07-28,4.3962,4.3962,4.2856,4.3501,911438,0
1986-07-29,4.3133,4.3685,4.3133,4.3501,386708,0
1986-07-30,4.3319,4.3685,4.2856,4.3501,1446578,0
1986-07-31,4.3501,4.3501,4.3133,4.3319,396690,0
1986-08-01,4.3319,4.3319,4.2302,4.2487,224820,0
1986-08-04,4.2023,4.267,4.1014,4.2487,305550,0
1986-08-05,4.2856,4.3133,4.267,4.2856,298169,0
1986-08-06,4.267,4.3685,4.267,4.2856,508668,0
1986-08-07,4.267,4.3319,4.267,4.3319,282110,0
1986-08-08,4.3133,4.4145,4.3133,4.3501,445300,0
1986-08-11,4.3501,4.5989,4.3501,4.5806,576376,0
1986-08-12,4.6266,4.6266,4.4791,4.516,746943,0
1986-08-13,4.516,4.6266,4.4977,4.5806,999540,0
1986-08-14,4.562,4.5806,4.516,4.562,661874,0
1986-08-15,4.5989,4.645,4.5435,4.645,239575,0
1986-08-18,4.562,4.645,4.516,4.645,266920,0
1986-08-19,4.645,4.645,4.516,4.5806,99823,0
1986-08-20,4.5435,4.5435,4.4607,4.5435,143660,0
1986-08-21,4.5435,4.5435,4.4332,4.516,771247,0
1986-08-22,4.516,4.562,4.4791,4.5435,441829,0
1986-08-25,4.3685,4.516,4.3685,4.3685,275599,0
1986-08-26,4.3501,4.4977,4.3501,4.4514,423166,0
1986-08-27,4.4145,4.4332,4.2856,4.2856,254767,0
1986-08-28,4.2856,4.3685,4.2856,4.3501,513440,0
1986-08-29,4.3685,4.4332,4.3685,4.3962,585925,0
1986-09-02,4.3962,4.516,4.3685,4.3962,1013429,0
1986-09-03,4.3962,4.4332,4.3133,4.4332,552938,0
1986-09-04,4.4332,4.4791,4.3319,4.4791,743037,0
1986-09-05,4.516,4.5435,4.3685,4.4332,528633,0
1986-09-08,4.4514,4.516,4.3685,4.4791,155379,0
1986-09-09,4.5435,4.6266,4.4791,4.5435,352422,0
1986-09-10,4.516,4.6266,4.4791,4.5435,604151,0
1986-09-11,4.5435,4.5435,4.1381,4.1843,627151,0
1986-09-12,4.1654,4.2023,3.8247,3.9721,624552,0
1986-09-15,4.0738,4.1381,3.9905,4.0369,567695,0
1986-09-16,4.0369,4.1014,3.9721,4.0738,337665,0
1986-09-17,4.0369,4.2211,4.0369,4.1654,339835,0
1986-09-18,4.1199,4.1843,4.0551,4.1654,292094,0
1986-09-19,4.1199,4.1199,4.0738,4.1199,419696,0
1986-09-22,4.0738,4.1014,3.9905,4.0182,730450,0
1986-09-23,4.0182,4.0182,3.8891,3.9721,298169,0
1986-09-24,4.0182,4.0182,3.954,3.9721,195308,0
1986-09-25,3.9721,3.9905,3.8891,3.9721,279073,0
1986-09-26,3.9721,3.9905,3.8708,3.9077,189232,0
1986-09-29,3.954,3.9721,3.8432,3.8708,309455,0
1986-09-30,3.8708,3.954,3.8247,3.8432,351556,0
1986-10-01,3.8432,4.0738,3.8432,4.0551,356326,0
1986-10-02,4.1014,4.1014,4.0369,4.0551,197910,0
1986-10-03,4.0551,4.1014,4.0551,4.0551,201816,0
1986-10-06,4.0182,4.1843,3.9721,4.0182,146263,0
1986-10-07,3.9905,4.0738,3.9905,4.0182,200950,0
1986-10-08,3.9905,4.1014,3.9905,4.1014,174041,0
1986-10-09,4.0738,4.1199,3.9721,3.9905,324213,0
1986-10-10,3.9905,4.0369,3.9905,4.0369,310320,0
1986-10-13,4.0551,4.0738,3.9905,4.0182,90276,0
1986-10-14,4.0369,4.0369,3.954,3.954,256505,0
1986-10-15,3.9905,4.2211,3.954,4.1654,664912,0
1986-10-16,4.1843,4.3133,4.1199,4.1843,504760,0
1986-10-17,4.1843,4.1843,4.1381,4.1843,184889,0
1986-10-20,4.1381,4.1381,4.0369,4.0738,216576,0
1986-10-21,4.0738,4.1654,3.9077,4.1654,1410988,0
1986-10-22,4.1381,4.2211,4.1199,4.2211,197910,0
1986-10-23,4.2023,4.4977,4.2023,4.4514,767343,0
1986-10-24,4.4514,4.516,4.4332,4.4332,419696,0
1986-10-27,4.4514,4.4514,4.3501,4.3501,220046,0
1986-10-28,4.3501,4.4332,4.3319,4.4332,220915,0
1986-10-29,4.4332,4.6266,4.4332,4.5806,699635,0
1986-10-30,4.5989,4.6909,4.4791,4.4791,541216,0
1986-10-31,4.4977,4.5435,4.4514,4.5435,252596,0
1986-11-03,4.5435,4.5435,4.3962,4.4514,214834,0
1986-11-04,4.4514,4.5989,4.4514,4.562,766038,0
1986-11-05,4.5806,4.6636,4.4791,4.6636,430110,0
1986-11-06,4.7095,4.9586,4.6909,4.9586,559446,0
1986-11-07,4.894,4.9213,4.8108,4.8753,474383,0
1986-11-10,4.8753,4.8753,4.7923,4.7923,489569,0
1986-11-11,4.7923,4.8753,4.774,4.8385,242617,0
1986-11-12,4.8753,4.894,4.6909,4.7278,374991,0
1986-11-13,4.7463,4.7463,4.6636,4.6909,401030,0
1986-11-14,4.645,4.645,4.5806,4.5989,255635,0
1986-11-17,4.5806,4.6636,4.516,4.5806,695296,0
1986-11-18,4.562,4.6266,4.4977,4.516,1856723,0
1986-11-19,4.516,4.5435,4.4791,4.4791,1887535,0
1986-11-20,4.4977,4.645,4.4791,4.645,1743009,0
1986-11-21,4.645,5.0505,4.645,5.0505,2881003,0
1986-11-24,5.0044,5.0505,4.8571,4.94,800760,0
1986-11-25,4.903,4.903,4.774,4.8571,251293,0
1986-11-26,4.8108,4.8571,4.774,4.8571,192704,0
1986-11-28,4.8385,4.8571,4.6636,4.774,163193,0
1986-12-01,4.645,4.8108,4.5989,4.8108,621077,0
1986-12-02,4.8108,4.903,4.8108,4.8385,562484,0
1986-12-03,4.8753,4.8753,4.774,4.8385,545994,0
1986-12-04,4.8753,5.069,4.8571,4.94,1398399,0
1986-12-05,4.94,4.9859,4.8385,4.8385,999540,0
1986-12-08,4.8385,4.903,4.8108,4.8385,304679,0
1986-12-09,4.903,4.94,4.8385,4.94,425770,0
1986-12-10,4.9586,5.0044,4.903,4.9586,621510,0
1986-12-11,4.9213,5.0228,4.903,5.0228,572904,0
1986-12-12,5.0228,5.0228,4.94,4.9859,440091,0
1986-12-15,4.94,4.94,4.7463,4.8385,410144,0
1986-12-16,4.8385,4.8753,4.7923,4.8753,537311,0
1986-12-17,4.8385,5.0044,4.8385,4.903,611095,0
1986-12-18,4.8571,4.9859,4.8571,4.9213,545994,0
1986-12-19,4.9213,5.0228,4.8571,5.0228,711353,0
1986-12-22,4.9859,4.9859,4.8753,4.9859,268656,0
1986-12-23,4.94,4.9586,4.8385,4.8571,549465,0
1986-12-24,4.8108,4.8571,4.774,4.774,556843,0
1986-12-26,4.7923,4.7923,4.7278,4.7278,109806,0
1986-12-29,4.7278,4.7463,4.562,4.562,227424,0
1986-12-30,4.5989,4.7095,4.562,4.6636,231332,0
1986-12-31,4.6909,4.6909,4.645,4.6636,215270,0
1987-01-02,4.7095,4.8571,4.7095,4.8571,123263,0
1987-01-05,4.8108,4.8571,4.774,4.8571,564223,0
1987-01-06,4.8108,4.8753,4.8108,4.8108,1312899,0
1987-01-07,4.774,4.8108,4.7095,4.774,293831,0
1987-01-08,4.8108,4.9859,4.8108,4.903,1591536,0
1987-01-09,4.8571,5.152,4.7923,5.152,1264727,0
1987-01-12,5.152,5.2809,5.152,5.2534,651893,0
1987-01-13,5.2809,5.3824,5.2534,5.3824,593301,0
1987-01-14,5.3638,5.4006,5.3456,5.4006,575072,0
1987-01-15,5.4006,5.5114,5.3824,5.4469,798590,0
1987-01-16,5.4931,5.4931,5.152,5.2534,1117592,0
1987-01-19,5.2167,5.2534,5.1704,5.2345,415353,0
1987-01-20,5.2534,5.2809,5.152,5.2345,638008,0
1987-01-21,5.2167,5.4006,5.1976,5.2534,598075,0
1987-01-22,5.2996,5.4651,5.2534,5.4006,378458,0
1987-01-23,5.4651,5.9351,5.4006,5.4651,1052489,0
1987-01-26,5.5576,5.7877,5.5298,5.6127,444435,0
1987-01-27,5.6402,5.7415,5.6402,5.6589,359800,0
1987-01-28,5.6771,5.7877,5.5943,5.7234,591563,0
1987-01-29,5.7234,5.7234,5.6589,5.7049,408409,0
1987-01-30,5.6771,5.7234,5.5759,5.6771,223951,0
1987-02-02,5.7234,5.7234,5.5298,5.5759,305984,0
1987-02-03,5.6127,5.7234,5.5114,5.5114,462223,0
1987-02-04,5.5576,5.7049,5.5114,5.7049,256505,0
1987-02-05,5.6589,5.7234,5.5298,5.5759,261280,0
1987-02-06,5.5759,5.6771,5.5759,5.6127,329419,0
1987-02-09,5.6402,5.6771,5.5943,5.6127,221348,0
1987-02-10,5.6127,5.6771,5.5759,5.6402,559446,0
1987-02-11,5.6771,5.8063,5.6771,5.7049,743467,0
1987-02-12,5.7415,5.7877,5.7234,5.7234,542085,0
1987-02-13,5.7603,5.8893,5.7415,5.8708,466133,0
1987-02-17,5.8246,5.8893,5.8246,5.8525,567695,0
1987-02-18,5.8525,5.8708,5.7415,5.8246,496949,0
1987-02-19,5.8063,5.8525,5.7415,5.8063,361533,0
1987-02-20,5.8246,5.8246,5.7415,5.8063,169698,0
1987-02-23,5.6771,5.7877,5.4469,5.6771,458753,0
1987-02-24,5.6771,5.7234,5.6402,5.6589,184456,0
1987-02-25,5.6589,5.8341,5.5943,5.622,304246,0
1987-02-26,5.6402,5.6771,5.4931,5.5943,453983,0
1987-02-27,5.5943,5.6589,5.5114,5.5298,355023,0
1987-03-02,5.4651,5.5298,5.4283,5.4283,549031,0
1987-03-03,5.4283,5.4469,5.3824,5.4283,716995,0
1987-03-04,5.4469,5.6771,5.4469,5.6589,421430,0
1987-03-05,5.7049,5.7696,5.6589,5.7234,591997,0
1987-03-06,5.7049,5.7696,5.7049,5.7696,419696,0
1987-03-09,5.7696,5.7696,5.6589,5.7234,174474,0
1987-03-10,5.6771,5.7234,5.6589,5.7234,321170,0
1987-03-11,5.7696,5.7877,5.5943,5.7234,513007,0
1987-03-12,5.7049,5.8525,5.7049,5.7696,581581,0
1987-03-13,5.7696,5.8063,5.7696,5.8063,324645,0
1987-03-16,5.8063,5.8063,5.7234,5.7696,749547,0
1987-03-17,5.7234,5.9351,5.7234,5.9351,1514283,0
1987-03-18,5.981,6.018,5.9168,5.9351,751281,0
1987-03-19,5.9168,6.0645,5.9168,5.981,1184864,0
1987-03-20,6.0461,6.3407,6.018,6.3407,694860,0
1987-03-23,6.2763,6.5897,6.23,6.2946,527331,0
1987-03-24,6.2763,6.3592,6.2763,6.3592,266486,0
1987-03-25,6.3777,6.5341,6.3777,6.442,765602,0
1987-03-26,6.442,6.4881,6.4236,6.442,145395,0
1987-03-27,6.4236,6.442,6.3592,6.3592,205291,0
1987-03-30,6.3223,6.3223,6.1931,6.1931,1060304,0
1987-03-31,6.23,6.4052,6.23,6.4052,283412,0
1987-04-01,6.3223,6.3592,6.2577,6.3407,375862,0
1987-04-02,6.3407,6.4236,6.2577,6.2763,368481,0
1987-04-03,6.23,6.2763,6.212,6.2577,469174,0
1987-04-06,6.2763,6.3223,6.2577,6.2946,350251,0
1987-04-07,6.2763,6.3592,6.2763,6.3407,503893,0
1987-04-08,6.2946,6.3592,6.23,6.2577,736961,0
1987-04-09,6.2577,6.2577,6.1472,6.1472,453547,0
1987-04-10,6.1472,6.1657,6.0645,6.0645,489569,0
1987-04-13,6.0461,6.0645,5.5576,5.622,340703,0
1987-04-14,5.6589,5.6589,5.4283,5.5943,806403,0
1987-04-15,5.6402,5.8341,5.5943,5.8341,633231,0
1987-04-16,5.8341,5.9168,5.8063,5.9168,204420,0
1987-04-20,5.9168,5.9168,5.7234,5.7877,226121,0
1987-04-21,5.7696,5.981,5.622,5.981,384969,0
1987-04-22,5.981,6.0828,5.9537,5.981,284715,0
1987-04-23,5.981,6.1931,5.9537,6.1472,620643,0
1987-04-24,6.1012,6.1289,6.0828,6.0828,299909,0
1987-04-27,6.018,6.0828,5.8063,5.981,714826,0
1987-04-28,6.0645,6.0645,5.9351,5.9537,332890,0
1987-04-29,6.0461,6.0645,5.9168,5.9168,193574,0
1987-04-30,5.9537,5.981,5.8708,5.981,260844,0
1987-05-01,5.981,5.981,5.7234,5.7877,968724,0
1987-05-04,5.8063,5.8341,5.5576,5.5759,506499,0
1987-05-05,5.6402,5.981,5.6402,5.981,473080,0
1987-05-06,5.981,5.9999,5.8525,5.8708,660572,0
1987-05-07,5.8708,6.018,5.8525,6.018,248259,0
1987-05-08,6.018,6.1472,6.018,6.0828,228729,0
1987-05-11,6.1012,6.3223,5.9999,5.9999,290356,0
1987-05-12,5.981,6.0645,5.8525,5.9351,224385,0
1987-05-13,5.8893,5.9351,5.6771,5.8525,267788,0
1987-05-14,5.8525,5.8525,5.7696,5.8063,181420,0
1987-05-15,5.8341,5.8893,5.7234,5.7234,390181,0
1987-05-18,5.6771,5.7049,5.5576,5.6771,355023,0
1987-05-19,5.6771,5.6771,5.4283,5.4283,436186,0
1987-05-20,5.3638,5.4283,5.3177,5.3177,312056,0
1987-05-21,5.3638,5.5114,5.3638,5.4469,412749,0
1987-05-22,5.4469,5.5576,5.41,5.4469,102862,0
1987-05-26,5.4931,5.6402,5.4931,5.622,180985,0
1987-05-27,5.622,5.7049,5.6033,5.6402,168833,0
1987-05-28,5.6864,5.8341,5.6402,5.7877,188362,0
1987-05-29,5.8156,5.9168,5.8156,5.9168,256505,0
1987-06-01,5.8983,5.9445,5.8341,5.8525,167095,0
1987-06-02,5.8156,5.8525,5.7049,5.7331,220046,0
1987-06-03,5.7509,5.7877,5.6402,5.6682,426639,0
1987-06-04,5.6864,5.7509,5.6033,5.7331,241744,0
1987-06-05,5.7049,5.7696,5.6682,5.6682,216140,0
1987-06-08,5.7049,5.8341,5.6402,5.7509,148434,0
1987-06-09,5.7509,5.7696,5.6402,5.7331,473950,0
1987-06-10,5.7049,5.8525,5.6864,5.7877,482625,0
1987-06-11,5.7877,5.7877,5.6402,5.7509,557274,0
1987-06-12,5.7696,5.7877,5.7331,5.7696,138016,0
1987-06-15,5.7877,5.8341,5.7509,5.8341,272996,0
1987-06-16,5.8798,5.9445,5.8156,5.8983,310755,0
1987-06-17,5.8983,5.9445,5.8341,5.8798,195740,0
1987-06-18,5.8798,5.9445,5.8525,5.9445,189232,0
1987-06-19,5.963,5.963,5.8983,5.9445,397125,0
1987-06-22,5.8983,6.0461,5.8341,6.0092,372386,0
1987-06-23,6.0461,6.0461,5.963,6.0273,527764,0
1987-06-24,5.981,6.0273,5.981,5.981,222651,0
1987-06-25,5.981,6.1102,5.963,6.0919,269960,0
1987-06-26,6.0461,6.0919,6.0092,6.0919,260844,0
1987-06-29,6.0461,6.0461,5.963,6.0273,235671,0
1987-06-30,5.963,5.963,5.8983,5.963,653629,0
1987-07-01,5.963,6.0092,5.9445,5.963,288188,0
1987-07-02,5.981,5.981,5.8983,5.8983,283845,0
1987-07-06,5.8983,5.9445,5.8341,5.8983,286450,0
1987-07-07,5.8983,5.9445,5.8525,5.8525,236970,0
1987-07-08,5.8798,5.9445,5.8798,5.8983,388446,0
1987-07-09,5.8983,5.963,5.8798,5.8983,291225,0
1987-07-10,5.9445,5.963,5.8983,5.9168,429245,0
1987-07-13,5.9168,5.963,5.8983,5.963,494779,0
1987-07-14,5.981,6.0273,5.8983,5.9445,302074,0
1987-07-15,5.8983,5.9168,5.7509,5.8156,559011,0
1987-07-16,5.7877,5.9168,5.7877,5.8341,452680,0
1987-07-17,5.8525,5.9445,5.8525,5.9445,243484,0
1987-07-20,5.9168,5.9168,5.7696,5.7696,302074,0
1987-07-21,5.7509,5.8525,5.7331,5.7331,283412,0
1987-07-22,5.7509,5.8341,5.7509,5.7877,185327,0
1987-07-23,5.8156,5.8341,5.7509,5.7696,229162,0
1987-07-24,5.7331,5.8156,5.6402,5.6864,284281,0
1987-07-27,5.622,5.7509,5.6033,5.7509,388882,0
1987-07-28,5.7696,5.7696,5.6402,5.7331,102429,0
1987-07-29,5.7331,5.7331,5.6033,5.6864,801627,0
1987-07-30,5.622,5.6682,5.5759,5.6402,776889,0
1987-07-31,5.6402,5.7696,5.622,5.7696,504760,0
1987-08-03,5.7877,5.8156,5.7509,5.7509,463529,0
1987-08-04,5.7696,5.8525,5.7696,5.8156,340268,0
1987-08-05,5.8525,5.8983,5.8156,5.8798,647986,0
1987-08-06,5.8983,5.963,5.7877,5.9445,379766,0
1987-08-07,5.8983,6.0092,5.8798,5.963,435753,0
1987-08-10,5.963,6.0092,5.9168,6.0092,355893,0
1987-08-11,5.9168,6.0461,5.8983,6.0461,704844,0
1987-08-12,5.981,6.0273,5.8341,5.8983,959611,0
1987-08-13,5.8798,6.0092,5.8525,5.8525,360668,0
1987-08-14,5.8156,6.0919,5.7877,6.0092,1278177,0
1987-08-17,6.0092,6.1289,6.0092,6.1289,319870,0
1987-08-18,6.1289,6.1289,5.981,6.1102,341136,0
1987-08-19,6.0645,6.0645,6.0273,6.0645,618473,0
1987-08-20,6.0461,6.1563,6.0273,6.0273,670122,0
1987-08-21,6.0645,6.1289,5.9168,5.981,411009,0
1987-08-24,5.8156,5.9906,5.7696,5.8156,649288,0
1987-08-25,5.8615,5.8983,5.8156,5.8983,1614105,0
1987-08-26,5.9445,5.963,5.8798,5.8983,279510,0
1987-08-27,5.9263,5.9263,5.8156,5.8156,514744,0
1987-08-28,5.8156,5.8798,5.7331,5.8341,174474,0
1987-08-31,5.7971,5.8341,5.6864,5.7971,298606,0
1987-09-01,5.7971,5.8341,5.6402,5.6402,570297,0
1987-09-02,5.6402,5.6402,5.5114,5.622,708746,0
1987-09-03,5.6402,5.7696,5.6402,5.7049,214834,0
1987-09-04,5.7509,5.7696,5.539,5.6033,243917,0
1987-09-08,5.5576,5.6033,5.4562,5.5114,693990,0
1987-09-09,5.5114,5.5576,5.4562,5.4562,576376,0
1987-09-10,5.4931,5.6402,5.4931,5.6033,236104,0
1987-09-11,5.6402,5.7049,5.6402,5.6864,559881,0
1987-09-14,5.6864,5.7049,5.5576,5.6682,359800,0
1987-09-15,5.6682,5.6682,5.5576,5.5759,253034,0
1987-09-16,5.5576,5.6864,5.5576,5.5759,176643,0
1987-09-17,5.6033,5.6033,5.5114,5.539,174906,0
1987-09-18,5.539,5.5576,5.4931,5.5114,598509,0
1987-09-21,5.5576,5.6402,5.5114,5.5114,351988,0
1987-09-22,5.539,5.7049,5.4562,5.7049,242183,0
1987-09-23,5.7049,5.7049,5.5576,5.6033,405371,0
1987-09-24,5.5576,5.5759,5.4283,5.4562,1358041,0
1987-09-25,5.4744,5.5759,5.4562,5.5114,1342845,0
1987-09-28,5.5576,5.622,5.5114,5.539,366310,0
1987-09-29,5.5759,5.7696,5.539,5.7509,382367,0
1987-09-30,5.7696,5.8615,5.7509,5.7971,589828,0
1987-10-01,5.8156,5.9445,5.8156,5.9445,271692,0
1987-10-02,5.9445,5.9445,5.8156,5.8798,485662,0
1987-10-05,5.8156,5.8341,5.7049,5.8341,158417,0
1987-10-06,5.7971,5.8341,5.7696,5.7696,238273,0
1987-10-07,5.7331,5.7696,5.5759,5.7049,817252,0
1987-10-08,5.6682,5.6864,5.5114,5.6033,297735,0
1987-10-09,5.6402,5.6864,5.6033,5.6402,296868,0
1987-10-12,5.6402,5.6864,5.4931,5.6682,226991,0
1987-10-13,5.6864,5.7049,5.539,5.6864,485227,0
1987-10-14,5.6864,5.6864,5.4931,5.539,263879,0
1987-10-15,5.4744,5.6864,5.41,5.4744,585050,0
1987-10-16,5.4562,5.5114,5.2996,5.3638,499988,0
1987-10-19,5.1334,5.1334,4.2761,4.2761,1654905,0
1987-10-20,4.1935,4.6815,4.1287,4.3593,1968699,0
1987-10-21,4.442,4.6172,4.3871,4.5528,1725651,0
1987-10-22,4.442,4.442,4.1014,4.3406,1338508,0
1987-10-23,4.1935,4.295,4.1475,4.2581,812045,0
1987-10-26,3.8891,3.9351,3.7603,3.8062,647986,0
1987-10-27,3.8062,3.954,3.8062,3.8708,930532,0
1987-10-28,3.8062,3.954,3.7234,3.8525,493477,0
1987-10-29,3.8891,4.0182,3.8708,3.9351,450942,0
1987-10-30,4.0645,4.0645,3.8891,3.8891,927058,0
1987-11-02,3.8891,4.0369,3.8891,4.0182,992160,0
1987-11-03,4.0369,4.0645,3.9351,4.0645,427507,0
1987-11-04,4,4.3871,3.9721,4.2302,341570,0
1987-11-05,4.1935,4.7463,4.1935,4.5989,555539,0
1987-11-06,4.5528,4.6815,4.1935,4.2119,233066,0
1987-11-09,4.1935,4.1935,4.1014,4.1014,637574,0
1987-11-10,4.0828,4.2761,4.0182,4.2119,525594,0
1987-11-11,4.2761,4.5712,4.2761,4.3593,327247,0
1987-11-12,4.3593,4.4239,4.3593,4.4239,457454,0
1987-11-13,4.3871,4.4239,4.3593,4.3871,131078,0
1987-11-16,4.3593,4.4883,4.1475,4.295,165793,0
1987-11-17,4.295,4.295,4.1287,4.2119,420997,0
1987-11-18,4.1654,4.3871,4.1014,4.3871,150170,0
1987-11-19,4.3406,4.3593,4.1287,4.1475,495213,0
1987-11-20,4.1014,4.1475,4.0369,4.0645,375425,0
1987-11-23,4.0828,4.1014,4.0369,4.1014,351988,0
1987-11-24,4.1475,4.1654,4.0645,4.1287,299037,0
1987-11-25,4.1014,4.1935,4.1014,4.1654,122394,0
1987-11-27,4.1475,4.1475,3.954,3.954,213536,0
1987-11-30,3.8247,3.8247,3.4838,3.6312,471775,0
1987-12-01,3.6774,3.7877,3.6774,3.7419,795984,0
1987-12-02,3.7877,3.9077,3.7603,3.8062,295567,0
1987-12-03,3.7877,3.8062,3.6588,3.7419,453547,0
1987-12-04,3.7603,3.7603,3.4653,3.5667,418823,0
1987-12-07,3.5944,3.6588,3.5944,3.6588,313359,0
1987-12-08,3.6957,4,3.6774,4,377163,0
1987-12-09,3.954,4.1654,3.954,4.0369,271692,0
1987-12-10,3.954,4.1935,3.9077,4,214401,0
1987-12-11,4,4.1475,4,4.1287,424903,0
1987-12-14,4.1014,4.295,4.0828,4.2581,479589,0
1987-12-15,4.295,4.4698,4.2761,4.3406,467435,0
1987-12-16,4.3223,4.4239,4.2119,4.3223,338966,0
1987-12-17,4.295,4.3593,4.1475,4.1475,296433,0
1987-12-18,4.1475,4.4514,4.1475,4.4239,517350,0
1987-12-21,4.4239,4.4514,4.2581,4.2581,507797,0
1987-12-22,4.2581,4.295,4.1287,4.295,848500,0
1987-12-23,4.3406,4.4239,4.3223,4.4052,197042,0
1987-12-24,4.3593,4.4239,4.2302,4.3871,253903,0
1987-12-28,4.3593,4.3593,4.1935,4.2581,178377,0
1987-12-29,4.2119,4.3223,4.1654,4.1935,177946,0
1987-12-30,4.2119,4.2761,4.1654,4.1654,241315,0
1987-12-31,4.2119,4.3223,4.1935,4.1935,322040,0
1988-01-04,4.2119,4.6172,4.2119,4.5806,273433,0
1988-01-05,4.6172,4.6815,4.516,4.5806,179682,0
1988-01-06,4.6172,4.6636,4.516,4.5989,190533,0
1988-01-07,4.5528,4.6636,4.4883,4.645,148434,0
1988-01-08,4.5989,4.6815,4.2119,4.2761,329852,0
1988-01-11,4.2581,4.4239,4.2581,4.4239,180985,0
1988-01-12,4.4698,4.516,4.3593,4.4883,200081,0
1988-01-13,4.4883,4.516,4.3223,4.3593,345043,0
1988-01-14,4.3593,4.4052,4.3223,4.3871,221348,0
1988-01-15,4.4698,4.7095,4.4698,4.5806,226556,0
1988-01-18,4.5806,4.5989,4.5343,4.5989,100255,0
1988-01-19,4.5806,4.5806,4.4239,4.516,228292,0
1988-01-20,4.5343,4.5528,4.2581,4.3223,217878,0
1988-01-21,4.3871,4.4052,4.3223,4.3593,198344,0
1988-01-22,4.3871,4.4514,4.3871,4.4052,163625,0
1988-01-25,4.4514,4.8108,4.4514,4.6815,253466,0
1988-01-26,4.6636,4.7095,4.5806,4.5806,249558,0
1988-01-27,4.6636,4.7923,4.516,4.645,405808,0
1988-01-28,4.6636,4.8753,4.6636,4.8571,290792,0
1988-01-29,4.903,4.903,4.7463,4.8753,328549,0
1988-02-01,4.903,4.9859,4.8385,4.8753,295998,0
1988-02-02,4.8108,4.903,4.7923,4.903,198344,0
1988-02-03,4.903,5.0321,4.6815,4.7278,302508,0
1988-02-04,4.774,4.8753,4.6636,4.8753,200950,0
1988-02-05,4.8571,4.9859,4.8571,4.94,144527,0
1988-02-08,4.8108,4.8571,4.7278,4.8108,118486,0
1988-02-09,4.8571,4.9213,4.7923,4.8571,269092,0
1988-02-10,4.903,4.9674,4.903,4.9674,245654,0
1988-02-11,4.9674,4.9674,4.8385,4.8385,155814,0
1988-02-12,4.8753,4.9674,4.8385,4.9674,409710,0
1988-02-16,4.94,5.0505,4.94,5.0321,272996,0
1988-02-17,4.9859,4.9859,4.8571,4.8571,332890,0
1988-02-18,4.774,4.9213,4.774,4.8571,487402,0
1988-02-19,4.8753,4.9859,4.8385,4.9859,320307,0
1988-02-22,4.9859,5.0044,4.9213,4.9859,841559,0
1988-02-23,4.9674,5.0321,4.9491,4.9952,596772,0
1988-02-24,4.9952,5.0138,4.9307,5.0138,495213,0
1988-02-25,5.0138,5.0321,4.9674,5.0138,785569,0
1988-02-26,5.0138,5.0138,4.9307,4.9491,427074,0
1988-02-29,4.903,4.9674,4.8847,4.9674,493043,0
1988-03-01,4.9307,5.0138,4.903,5.0138,414484,0
1988-03-02,5.0138,5.0321,4.9674,5.0138,304246,0
1988-03-03,5.0138,5.0321,4.9674,5.0138,251730,0
1988-03-04,4.9674,5.0321,4.9674,5.0321,341570,0
1988-03-07,5.0321,5.1427,4.9952,5.1427,467435,0
1988-03-08,5.1888,5.2716,5.106,5.1242,731750,0
1988-03-09,5.1242,5.2996,5.1242,5.2534,278638,0
1988-03-10,5.2073,5.2534,5.0781,5.0781,575506,0
1988-03-11,5.0781,5.0781,4.9674,5.0138,1058133,0
1988-03-14,4.9952,5.0138,4.9674,5.0138,276903,0
1988-03-15,5.0138,5.0138,4.9307,4.9491,335492,0
1988-03-16,4.9491,4.9952,4.903,4.9674,574637,0
1988-03-17,5.0138,5.0138,4.9491,4.9952,664912,0
1988-03-18,5.0781,5.0781,4.9952,5.0596,1044244,0
1988-03-21,5.0138,5.0781,4.9674,5.0321,203119,0
1988-03-22,5.0781,5.1242,5.0321,5.1242,216140,0
1988-03-23,5.1427,5.1427,5.0138,5.0596,370648,0
1988-03-24,5.0321,5.0596,4.9491,4.9491,161452,0
1988-03-25,4.9674,4.9674,4.8385,4.8385,223951,0
1988-03-28,4.8385,4.9307,4.8201,4.8662,325511,0
1988-03-29,4.903,4.9952,4.8847,4.903,323343,0
1988-03-30,4.903,4.9674,4.8662,4.8847,174474,0
1988-03-31,4.8847,4.903,4.8201,4.8201,294694,0
1988-04-04,4.8662,4.8847,4.8385,4.8385,166664,0
1988-04-05,4.8847,4.9307,4.8662,4.9307,270828,0
1988-04-06,4.9674,5.106,4.9307,5.0321,801191,0
1988-04-07,5.0321,5.0596,4.9674,5.0138,711787,0
1988-04-08,4.9674,5.0138,4.9491,5.0138,472210,0
1988-04-11,5.0138,5.0138,4.9491,4.9952,112410,0
1988-04-12,5.0138,5.0138,4.9307,4.9491,266486,0
1988-04-13,4.9491,4.9491,4.8385,4.903,363269,0
1988-04-14,4.8017,4.8662,4.673,4.673,416653,0
1988-04-15,4.7095,4.7554,4.6082,4.6082,491308,0
1988-04-18,4.562,4.5806,4.4977,4.5435,778191,0
1988-04-19,4.5806,4.5806,4.2761,4.3406,1124539,0
1988-04-20,4.3223,4.3685,4.3223,4.3406,598075,0
1988-04-21,4.4332,4.5435,4.3871,4.4332,457885,0
1988-04-22,4.4698,4.6266,4.4698,4.6082,421430,0
1988-04-25,4.5806,4.673,4.4052,4.562,667082,0
1988-04-26,4.562,4.6082,4.5435,4.5806,269092,0
1988-04-27,4.5806,4.673,4.562,4.562,523425,0
1988-04-28,4.562,4.6082,4.5435,4.562,181853,0
1988-04-29,4.562,4.6266,4.5435,4.6082,392351,0
1988-05-02,4.6082,4.673,4.5806,4.6082,236104,0
1988-05-03,4.5806,4.6082,4.562,4.562,170569,0
1988-05-04,4.6082,4.6082,4.4332,4.4332,329419,0
1988-05-05,4.4332,4.4332,4.3871,4.4052,261712,0
1988-05-06,4.4052,4.4977,4.4052,4.4332,114144,0
1988-05-09,4.4332,4.5435,4.4332,4.4977,333322,0
1988-05-10,4.516,4.6082,4.516,4.516,187492,0
1988-05-11,4.4698,4.4698,4.4052,4.4698,486099,0
1988-05-12,4.4698,4.5435,4.4698,4.4698,276034,0
1988-05-13,4.4698,4.562,4.4698,4.4977,136279,0
1988-05-16,4.4977,4.516,4.4698,4.4977,141055,0
1988-05-17,4.516,4.5435,4.4052,4.4052,115014,0
1988-05-18,4.4052,4.4052,4.2394,4.2394,334193,0
1988-05-19,4.2394,4.2581,4.1475,4.2394,787740,0
1988-05-20,4.3038,4.3223,4.2394,4.3223,285149,0
1988-05-23,4.3319,4.4145,4.3319,4.3501,145829,0
1988-05-24,4.3962,4.5435,4.3962,4.5435,356763,0
1988-05-25,4.5252,4.5899,4.4607,4.4791,353724,0
1988-05-26,4.5252,4.5435,4.5066,4.5066,329419,0
1988-05-27,4.5252,4.5252,4.4145,4.4791,114144,0
1988-05-31,4.5252,4.6082,4.5066,4.6082,115014,0
1988-06-01,4.6541,4.7463,4.6358,4.7463,365439,0
1988-06-02,4.6541,4.7185,4.6541,4.673,278638,0
1988-06-03,4.673,4.7649,4.6358,4.7185,143225,0
1988-06-06,4.7185,4.7649,4.7006,4.7006,100690,0
1988-06-07,4.7185,4.7463,4.6541,4.6541,186194,0
1988-06-08,4.7006,4.8477,4.673,4.8108,346345,0
1988-06-09,4.7649,4.8294,4.7463,4.7649,293831,0
1988-06-10,4.7649,4.7833,4.7185,4.7185,318567,0
1988-06-13,4.7649,4.8108,4.7463,4.7833,223517,0
1988-06-14,4.7649,4.8477,4.7649,4.8294,293394,0
1988-06-15,4.7833,4.8294,4.7463,4.8294,390181,0
1988-06-16,4.7833,4.8108,4.7649,4.7833,193574,0
1988-06-17,4.7185,4.8108,4.7185,4.7833,634099,0
1988-06-20,4.7833,4.7833,4.7006,4.7463,281674,0
1988-06-21,4.7185,4.7649,4.7006,4.7463,133676,0
1988-06-22,4.7649,4.8108,4.7649,4.7833,897978,0
1988-06-23,4.7833,4.7833,4.7006,4.7185,450509,0
1988-06-24,4.7006,4.7463,4.673,4.673,359363,0
1988-06-27,4.7006,4.7006,4.5712,4.5712,152769,0
1988-06-28,4.5712,4.673,4.5435,4.6358,227424,0
1988-06-29,4.673,4.7463,4.6358,4.6541,873243,0
1988-06-30,4.7006,4.8477,4.7006,4.8294,272996,0
1988-07-01,4.8294,4.8294,4.7185,4.7463,264749,0
1988-07-05,4.7463,4.8108,4.7463,4.8108,230896,0
1988-07-06,4.8108,4.8108,4.7463,4.8108,296868,0
1988-07-07,4.7649,4.8108,4.7006,4.7463,172303,0
1988-07-08,4.7006,4.7833,4.673,4.7463,350686,0
1988-07-11,4.7185,4.8108,4.7185,4.7833,185327,0
1988-07-12,4.7649,4.7833,4.7463,4.7463,122827,0
1988-07-13,4.7463,4.7833,4.7006,4.7833,472643,0
1988-07-14,4.7649,4.8477,4.7649,4.8108,209196,0
1988-07-15,4.8108,4.9586,4.8108,4.94,1028185,0
1988-07-18,4.9123,4.94,4.8108,4.9123,252596,0
1988-07-19,4.8753,4.9123,4.8108,4.8108,139320,0
1988-07-20,4.8477,4.8753,4.7649,4.7833,355023,0
1988-07-21,4.8294,4.8294,4.7649,4.8108,453983,0
1988-07-22,4.8294,4.8294,4.7006,4.7185,378893,0
1988-07-25,4.7006,4.7463,4.6541,4.673,246089,0
1988-07-26,4.7006,4.7185,4.6541,4.7006,180119,0
1988-07-27,4.7463,4.8294,4.7006,4.7006,411453,0
1988-07-28,4.7185,4.7833,4.673,4.673,291225,0
1988-07-29,4.673,4.7463,4.673,4.7463,474814,0
1988-08-01,4.7463,4.7833,4.7185,4.7833,132807,0
1988-08-02,4.8108,4.8294,4.7185,4.7649,176643,0
1988-08-03,4.8108,4.9123,4.7833,4.894,660572,0
1988-08-04,4.94,5.3084,4.894,5.1151,1827207,0
1988-08-05,5.0873,5.2625,5.069,5.152,1289463,0
1988-08-08,5.1976,5.3546,5.0044,5.0044,1781200,0
1988-08-09,5.0044,5.0044,4.8108,4.9123,535578,0
1988-08-10,4.9123,4.9123,4.6541,4.7185,395387,0
1988-08-11,4.7463,4.8108,4.673,4.7833,407975,0
1988-08-12,4.7833,4.894,4.7833,4.8294,325076,0
1988-08-15,4.8108,4.8477,4.7833,4.8108,176209,0
1988-08-16,4.7833,4.9586,4.7833,4.9123,206592,0
1988-08-17,4.9586,5.152,4.94,5.0228,960911,0
1988-08-18,5.0505,5.2256,5.0505,5.1151,743905,0
1988-08-19,5.1334,5.152,4.9859,5.0228,299909,0
1988-08-22,5.0138,5.0138,4.903,4.903,259975,0
1988-08-23,4.8753,4.94,4.8753,4.94,217878,0
1988-08-24,4.94,4.94,4.903,4.94,186194,0
1988-08-25,4.9213,5.2256,4.903,5.2256,668818,0
1988-08-26,5.1888,5.2534,5.1611,5.2534,592430,0
1988-08-29,5.2073,5.539,5.2073,5.4006,1557685,0
1988-08-30,5.4006,5.4006,5.2256,5.3362,513007,0
1988-08-31,5.3824,5.3824,5.2073,5.2256,668818,0
1988-09-01,5.1888,5.1888,5.0781,5.0964,337232,0
1988-09-02,5.1427,5.1611,5.0964,5.1427,713089,0
1988-09-06,5.1427,5.2256,5.1151,5.2073,397560,0
1988-09-07,5.2073,5.3177,5.2073,5.2716,1348490,0
1988-09-08,5.2716,5.2716,5.1888,5.2256,589828,0
1988-09-09,5.2256,5.2256,5.1888,5.1888,380631,0
1988-09-12,5.1888,5.3177,5.1888,5.2256,502155,0
1988-09-13,5.2256,5.2534,5.1888,5.2534,314664,0
1988-09-14,5.2534,5.2901,5.2073,5.2901,440960,0
1988-09-15,5.2534,5.3638,5.2534,5.2716,590695,0
1988-09-16,5.2716,5.2901,5.2256,5.2534,582450,0
1988-09-19,5.2073,5.2256,5.1611,5.2073,138016,0
1988-09-20,5.1427,5.2073,5.1427,5.1427,252596,0
1988-09-21,5.1888,5.1888,5.1427,5.1611,157546,0
1988-09-22,5.1427,5.1611,5.0505,5.0781,174041,0
1988-09-23,5.0505,5.0781,4.94,5.0505,351556,0
1988-09-26,5.0138,5.0138,4.9213,4.94,136714,0
1988-09-27,4.94,4.94,4.8571,4.903,519952,0
1988-09-28,4.903,4.9859,4.8753,4.9674,291225,0
1988-09-29,4.9859,5.0781,4.94,5.0321,391484,0
1988-09-30,5.0321,5.1611,5.0138,5.0321,294262,0
1988-10-03,5.0505,5.0781,4.94,5.0505,481758,0
1988-10-04,5.0138,5.0321,4.9859,4.9859,116315,0
1988-10-05,5.0321,5.0781,4.94,4.9674,345911,0
1988-10-06,4.9674,4.9859,4.94,4.9859,181853,0
1988-10-07,4.9674,5.0505,4.94,5.0505,469174,0
1988-10-10,5.0138,5.0781,4.94,4.94,154943,0
1988-10-11,5.0138,5.0781,4.9674,5.0321,449642,0
1988-10-12,5.0505,5.0505,4.8753,4.903,306417,0
1988-10-13,4.903,4.94,4.8385,4.8571,639738,0
1988-10-14,4.903,4.903,4.8385,4.8571,358495,0
1988-10-17,4.8385,4.8753,4.8385,4.8571,370217,0
1988-10-18,4.8108,4.8571,4.7649,4.8571,143225,0
1988-10-19,4.903,4.903,4.7463,4.7923,269960,0
1988-10-20,4.7649,4.8753,4.7649,4.8753,353724,0
1988-10-21,4.8571,4.9674,4.7923,4.94,499551,0
1988-10-24,4.903,4.9213,4.7649,4.7649,229162,0
1988-10-25,4.7923,4.8571,4.7923,4.8571,394088,0
1988-10-26,4.8385,4.8753,4.8108,4.8753,352857,0
1988-10-27,4.8571,4.8753,4.8108,4.8108,636269,0
1988-10-28,4.8108,4.8571,4.6815,4.6815,212234,0
1988-10-31,4.7278,4.7923,4.6815,4.7923,325511,0
1988-11-01,4.7649,4.8108,4.7463,4.8108,343741,0
1988-11-02,4.7649,4.7649,4.6815,4.7006,746071,0
1988-11-03,4.7006,4.7649,4.7006,4.7006,785136,0
1988-11-04,4.7278,4.7278,4.6636,4.6815,728277,0
1988-11-07,4.6636,4.7006,4.6636,4.6815,217445,0
1988-11-08,4.6815,4.7006,4.6636,4.6815,504327,0
1988-11-09,4.7006,4.7278,4.6815,4.7006,1107610,0
1988-11-10,4.6815,4.7463,4.6815,4.7463,893208,0
1988-11-11,4.7278,4.7278,4.6172,4.6172,385842,0
1988-11-14,4.5989,4.6172,4.516,4.5806,371954,0
1988-11-15,4.5343,4.5989,4.516,4.5806,211367,0
1988-11-16,4.5989,4.6172,4.4698,4.4698,340268,0
1988-11-17,4.4883,4.516,4.4239,4.4239,240009,0
1988-11-18,4.4698,4.5528,4.4239,4.5528,294262,0
1988-11-21,4.5528,4.5806,4.442,4.5806,385406,0
1988-11-22,4.5343,4.645,4.5343,4.645,214834,0
1988-11-23,4.645,4.6909,4.645,4.645,381066,0
1988-11-25,4.645,4.645,4.5343,4.5528,118486,0
1988-11-28,4.5528,4.645,4.5343,4.6172,135413,0
1988-11-29,4.5989,4.6172,4.5528,4.5806,327683,0
1988-11-30,4.5343,4.645,4.5343,4.6172,309889,0
1988-12-01,4.5528,4.6172,4.5528,4.5989,395387,0
1988-12-02,4.5528,4.5989,4.5343,4.5343,335926,0
1988-12-05,4.5806,4.6172,4.5343,4.5806,296433,0
1988-12-06,4.5343,4.5806,4.4698,4.5343,337232,0
1988-12-07,4.5528,4.5528,4.442,4.516,370217,0
1988-12-08,4.442,4.4883,4.4052,4.4239,647553,0
1988-12-09,4.4052,4.5989,4.4052,4.5806,315095,0
1988-12-12,4.6172,4.6909,4.6172,4.645,361968,0
1988-12-13,4.645,4.6636,4.5806,4.5806,285584,0
1988-12-14,4.5806,4.5989,4.4698,4.4883,910133,0
1988-12-15,4.4698,4.4883,4.3776,4.442,625852,0
1988-12-16,4.4052,4.4883,4.4052,4.4883,367179,0
1988-12-19,4.4698,4.5528,4.442,4.5528,249125,0
1988-12-20,4.5343,4.5806,4.516,4.516,532102,0
1988-12-21,4.516,4.5343,4.442,4.4698,463529,0
1988-12-22,4.4883,4.5343,4.4698,4.516,341136,0
1988-12-23,4.516,4.5343,4.4883,4.4883,144093,0
1988-12-27,4.4883,4.5343,4.4883,4.4883,207457,0
1988-12-28,4.4883,4.5343,4.442,4.4883,304246,0
1988-12-29,4.4883,4.5343,4.4883,4.5343,298169,0
1988-12-30,4.516,4.5343,4.4698,4.4698,372386,0
1989-01-03,4.4698,4.516,4.4052,4.4239,173606,0
1989-01-04,4.4239,4.5528,4.4239,4.5528,187060,0
1989-01-05,4.5528,4.5528,4.4883,4.5343,710051,0
1989-01-06,4.5806,4.6172,4.5528,4.5806,973932,0
1989-01-09,4.5989,4.6636,4.5989,4.6172,487402,0
1989-01-10,4.6172,4.6909,4.5989,4.6636,351123,0
1989-01-11,4.6636,4.6909,4.6172,4.645,330719,0
1989-01-12,4.645,4.6909,4.6172,4.6172,312056,0
1989-01-13,4.6172,4.6636,4.5989,4.645,105030,0
1989-01-16,4.645,4.6636,4.5343,4.5806,217008,0
1989-01-17,4.6172,4.6172,4.5806,4.5989,110241,0
1989-01-18,4.6172,4.645,4.5806,4.5989,379332,0
1989-01-19,4.5806,4.6172,4.5806,4.5989,371954,0
1989-01-20,4.5989,4.5989,4.5343,4.5528,132375,0
1989-01-23,4.5343,4.5806,4.442,4.442,151903,0
1989-01-24,4.4698,4.5989,4.4698,4.5806,296868,0
1989-01-25,4.5989,4.5989,4.516,4.5528,145829,0
1989-01-26,4.516,4.5528,4.516,4.5528,346779,0
1989-01-27,4.5989,4.645,4.5343,4.5343,430110,0
1989-01-30,4.5343,4.5528,4.4698,4.4883,693990,0
1989-01-31,4.4883,4.6172,4.4883,4.5806,1091551,0
1989-02-01,4.5528,4.6172,4.5528,4.5806,201384,0
1989-02-02,4.5806,4.6172,4.5343,4.5806,763867,0
1989-02-03,4.5806,4.6636,4.5528,4.5806,806838,0
1989-02-06,4.5989,4.5989,4.5528,4.5806,450942,0
1989-02-07,4.5806,4.645,4.5528,4.6172,612833,0
1989-02-08,4.6636,4.774,4.6636,4.774,432711,0
1989-02-09,4.7554,4.8385,4.7554,4.7554,616739,0
1989-02-10,4.7095,4.7278,4.5989,4.6172,568558,0
1989-02-13,4.5806,4.6172,4.5806,4.6172,272563,0
1989-02-14,4.6636,4.7095,4.6172,4.645,244785,0
1989-02-15,4.6172,4.6636,4.6172,4.645,298169,0
1989-02-16,4.6636,4.7095,4.645,4.7095,746943,0
1989-02-17,4.6909,4.8017,4.6909,4.7554,149737,0
1989-02-21,4.7374,4.7649,4.673,4.7374,207895,0
1989-02-22,4.7374,4.7374,4.6266,4.7006,506062,0
1989-02-23,4.673,4.7006,4.6541,4.7006,322911,0
1989-02-24,4.6541,4.6541,4.6082,4.6266,507797,0
1989-02-27,4.5899,4.6541,4.5899,4.6541,662743,0
1989-02-28,4.6541,4.673,4.6266,4.6266,306849,0
1989-03-01,4.6266,4.673,4.6266,4.6541,358495,0
1989-03-02,4.6266,4.7006,4.6266,4.673,199647,0
1989-03-03,4.6541,4.7006,4.6541,4.6541,105030,0
1989-03-06,4.6541,4.7006,4.5899,4.673,878881,0
1989-03-07,4.673,4.7185,4.673,4.673,371520,0
1989-03-08,4.6541,4.8477,4.6541,4.7185,468304,0
1989-03-09,4.7185,4.7833,4.7185,4.7649,243049,0
1989-03-10,4.7374,4.7374,4.673,4.7374,338966,0
1989-03-13,4.7185,4.7374,4.7006,4.7006,437486,0
1989-03-14,4.7006,4.7185,4.7006,4.7185,390181,0
1989-03-15,4.7374,4.8108,4.5899,4.7374,230031,0
1989-03-16,4.7374,4.8108,4.7374,4.7833,769077,0
1989-03-17,4.6541,4.7374,4.6266,4.7006,535141,0
1989-03-20,4.7006,4.7833,4.7006,4.7649,1010390,0
1989-03-21,4.7833,4.8108,4.7374,4.7649,401899,0
1989-03-22,4.7833,4.7833,4.7006,4.7374,281241,0
1989-03-23,4.7374,4.7649,4.7374,4.7649,139753,0
1989-03-27,4.7374,4.7649,4.7185,4.7649,213969,0
1989-03-28,4.7374,4.8294,4.7374,4.7374,355893,0
1989-03-29,4.7374,4.7833,4.7374,4.7649,1325487,0
1989-03-30,4.7649,4.7833,4.7374,4.7649,106336,0
1989-03-31,4.7833,4.894,4.7649,4.8477,1798998,0
1989-04-03,4.894,4.894,4.7833,4.8108,1039469,0
1989-04-04,4.7833,4.8753,4.7374,4.8477,541651,0
1989-04-05,4.8294,4.9859,4.8294,4.894,608056,0
1989-04-06,4.8753,4.894,4.8294,4.8477,756489,0
1989-04-07,4.8108,4.94,4.8108,4.9213,628021,0
1989-04-10,4.9213,5.0964,4.9213,5.0505,769511,0
1989-04-11,5.0505,5.069,5.0044,5.0044,391484,0
1989-04-12,5.0044,5.0321,4.894,5.0044,402768,0
1989-04-13,4.9586,5.0044,4.94,4.9586,285584,0
1989-04-14,4.9859,5.0505,4.9586,5.0505,286885,0
1989-04-17,5.0044,5.0321,4.9586,5.0044,235236,0
1989-04-18,5.0044,5.069,4.9859,5.069,359800,0
1989-04-19,5.0505,5.0964,4.9586,4.9586,532973,0
1989-04-20,4.94,4.9586,4.8753,4.9213,507797,0
1989-04-21,4.9213,4.9859,4.9213,4.9859,178377,0
1989-04-24,5.0321,5.0964,4.9859,5.0964,160588,0
1989-04-25,5.0505,5.1427,5.0505,5.0505,528633,0
1989-04-26,5.0505,5.069,5.0321,5.0505,225690,0
1989-04-27,5.0505,5.1151,5.0321,5.069,202251,0
1989-04-28,5.0321,5.0321,4.9213,4.94,199217,0
1989-05-01,4.9213,4.9213,4.8477,4.9213,318567,0
1989-05-02,4.9213,4.9213,4.8294,4.8477,238273,0
1989-05-03,4.8294,4.8753,4.7833,4.7833,688348,0
1989-05-04,4.7833,4.8477,4.7833,4.7833,563355,0
1989-05-05,4.8477,4.894,4.8294,4.8294,479157,0
1989-05-08,4.8108,4.8753,4.7833,4.8108,124125,0
1989-05-09,4.8108,4.8753,4.7833,4.8108,173173,0
1989-05-10,4.8477,4.8753,4.8294,4.8477,163625,0
1989-05-11,4.8477,4.94,4.8294,4.9213,743467,0
1989-05-12,4.9586,5.0505,4.9213,5.0044,394954,0
1989-05-15,5.0321,5.0964,5.0321,5.0964,325946,0
1989-05-16,5.0505,5.1151,5.0321,5.0964,936607,0
1989-05-17,5.0964,5.1151,5.0505,5.1151,330719,0
1989-05-18,5.0505,5.1151,5.0321,5.0321,209627,0
1989-05-19,5.0044,5.0964,5.0044,5.0505,263015,0
1989-05-22,5.0781,5.152,5.0414,5.0596,422298,0
1989-05-23,5.0138,5.0596,4.9674,4.9674,487402,0
1989-05-24,4.9952,5.106,4.9952,5.0596,664479,0
1989-05-25,5.0596,5.1242,5.0596,5.106,272563,0
1989-05-26,5.106,5.1704,5.106,5.1704,317701,0
1989-05-30,5.1704,5.1976,5.1242,5.1704,383233,0
1989-05-31,5.152,5.327,5.152,5.327,513440,0
1989-06-01,5.3084,5.3456,5.2809,5.3084,585925,0
1989-06-02,5.3084,5.3456,5.2809,5.3084,375425,0
1989-06-05,5.3731,5.4193,5.327,5.3456,380631,0
1989-06-06,5.3456,5.4377,5.3456,5.4377,712654,0
1989-06-07,5.4377,5.4837,5.4193,5.4651,598075,0
1989-06-08,5.4651,5.502,5.3456,5.3456,519081,0
1989-06-09,5.2809,5.327,5.0414,5.0781,1996041,0
1989-06-12,5.2167,5.2167,5.152,5.1976,1620183,0
1989-06-13,5.152,5.1976,5.106,5.152,1108045,0
1989-06-14,5.152,5.1704,5.1242,5.152,789912,0
1989-06-15,5.152,5.152,5.106,5.152,517782,0
1989-06-16,5.106,5.1242,5.0414,5.0596,722204,0
1989-06-19,5.0138,5.106,4.9952,5.106,550768,0
1989-06-20,5.106,5.152,5.106,5.106,1265592,0
1989-06-21,5.1242,5.152,5.0781,5.106,266053,0
1989-06-22,5.0781,5.1242,5.0596,5.0596,220915,0
1989-06-23,5.106,5.1242,5.0414,5.0781,517350,0
1989-06-26,5.106,5.2345,5.0781,5.1704,1483034,0
1989-06-27,5.2625,5.327,5.2345,5.327,922716,0
1989-06-28,5.2809,5.327,5.2345,5.2345,224820,0
1989-06-29,5.2345,5.2625,5.1976,5.1976,611095,0
1989-06-30,5.1976,5.2167,5.152,5.2167,256505,0
1989-07-03,5.2345,5.2345,5.2167,5.2167,115448,0
1989-07-05,5.2345,5.3084,5.2167,5.2625,506062,0
1989-07-06,5.3084,5.327,5.2625,5.3084,167529,0
1989-07-07,5.3084,5.3456,5.2809,5.3456,480455,0
1989-07-10,5.2809,5.5298,5.2809,5.4837,711787,0
1989-07-11,5.4651,5.502,5.4193,5.4651,618039,0
1989-07-12,5.4651,5.5298,5.4193,5.502,498686,0
1989-07-13,5.4837,5.5482,5.4837,5.502,292094,0
1989-07-14,5.4837,5.5943,5.4651,5.5482,537311,0
1989-07-17,5.5943,5.6402,5.5482,5.5943,542085,0
1989-07-18,5.5759,5.7049,5.502,5.7049,795552,0
1989-07-19,5.7049,5.843,5.7049,5.7971,501722,0
1989-07-20,5.843,5.843,5.7049,5.7049,388882,0
1989-07-21,5.7049,5.7331,5.6864,5.7049,498686,0
1989-07-24,5.6864,5.7509,5.6864,5.7509,187928,0
1989-07-25,5.7331,5.8156,5.7331,5.8156,377163,0
1989-07-26,5.8156,5.8156,5.7049,5.7971,793385,0
1989-07-27,5.7971,5.7971,5.7331,5.7971,186194,0
1989-07-28,5.7971,5.8156,5.7696,5.7971,333322,0
1989-07-31,5.7971,5.8156,5.7049,5.7971,336364,0
1989-08-01,5.8615,5.9537,5.7971,5.8156,719166,0
1989-08-02,5.7971,5.9076,5.7696,5.9076,817252,0
1989-08-03,5.8798,6.1102,5.8798,6.018,1107177,0
1989-08-04,6.0645,6.3316,6.0368,6.3316,1028618,0
1989-08-07,6.304,6.35,6.1931,6.2206,988689,0
1989-08-08,6.1931,6.304,6.1931,6.2396,1155353,0
1989-08-09,6.2206,6.2855,6.2206,6.2206,641908,0
1989-08-10,6.1931,6.2396,6.1751,6.2206,1295972,0
1989-08-11,6.2669,6.3777,6.2206,6.2669,559881,0
1989-08-14,6.2855,6.2855,6.2206,6.2396,245654,0
1989-08-15,6.2396,6.2396,6.1563,6.1751,637574,0
1989-08-16,6.1931,6.2206,6.0645,6.1289,336364,0
1989-08-17,6.0828,6.1563,6.0645,6.1102,417524,0
1989-08-18,6.0645,6.1289,6.0645,6.1289,217008,0
1989-08-21,6.1381,6.1563,5.963,5.963,342007,0
1989-08-22,5.9168,5.963,5.8708,5.963,269960,0
1989-08-23,5.9999,6.0735,5.9351,6.0735,159284,0
1989-08-24,6.0919,6.1196,5.9999,6.0735,398861,0
1989-08-25,6.0735,6.0735,5.9351,6.0273,334193,0
1989-08-28,5.981,5.9999,5.963,5.9999,340268,0
1989-08-29,5.981,6.0273,5.981,5.9999,409276,0
1989-08-30,5.9999,6.0735,5.9168,5.9351,399730,0
1989-08-31,5.9168,5.963,5.8708,5.963,263448,0
1989-09-01,5.9168,6.0461,5.9168,5.9999,179682,0
1989-09-05,5.981,6.1196,5.981,6.0273,389747,0
1989-09-06,6.0735,6.0735,5.9999,5.9999,256068,0
1989-09-07,6.0461,6.1563,6.0273,6.0735,825932,0
1989-09-08,6.0735,6.1381,5.9351,6.0919,676198,0
1989-09-11,6.0461,6.0735,5.981,5.9999,105905,0
1989-09-12,6.0461,6.0735,6.0273,6.0273,135847,0
1989-09-13,6.0735,6.0919,5.9999,5.9999,287319,0
1989-09-14,5.981,5.9999,5.8893,5.8893,101126,0
1989-09-15,5.8893,5.9168,5.8246,5.843,614131,0
1989-09-18,5.8708,5.8708,5.843,5.8708,130203,0
1989-09-19,5.9168,5.981,5.9168,5.9351,103731,0
1989-09-20,5.9168,6.0273,5.8893,6.0273,182291,0
1989-09-21,5.9999,5.9999,5.9168,5.9168,141490,0
1989-09-22,5.9168,5.9351,5.8708,5.8708,199647,0
1989-09-25,5.8893,5.963,5.8708,5.9351,138450,0
1989-09-26,5.9351,6.0461,5.9168,5.981,229162,0
1989-09-27,5.963,5.963,5.9168,5.9168,191836,0
1989-09-28,5.9168,6.0735,5.9168,6.0461,378026,0
1989-09-29,6.0461,6.0735,6.0273,6.0273,384104,0
1989-10-02,5.9999,6.0919,5.9999,6.0919,374557,0
1989-10-03,6.0919,6.1196,6.0461,6.0919,228292,0
1989-10-04,6.1196,6.1381,6.0461,6.1381,236104,0
1989-10-05,6.1842,6.2025,6.1381,6.1842,235671,0
1989-10-06,6.2025,6.2763,6.2025,6.2489,186194,0
1989-10-09,6.2489,6.2489,6.1842,6.23,43833,0
1989-10-10,6.2489,6.2489,6.1842,6.2489,111107,0
1989-10-11,6.2489,6.2489,6.1563,6.23,445734,0
1989-10-12,6.23,6.23,6.1563,6.1842,144093,0
1989-10-13,6.1563,6.1842,5.9351,5.9351,327247,0
1989-10-16,5.7331,5.981,5.6864,5.8708,560749,0
1989-10-17,5.843,5.8893,5.7331,5.7331,210066,0
1989-10-18,5.7603,5.8893,5.6864,5.8063,336797,0
1989-10-19,5.843,5.963,5.8246,5.8893,238708,0
1989-10-20,5.9351,5.981,5.8246,5.8246,324213,0
1989-10-23,5.8708,5.8893,5.7785,5.8246,236970,0
1989-10-24,5.8246,5.9351,5.7331,5.8246,226556,0
1989-10-25,5.7785,5.8708,5.7331,5.7331,258239,0
1989-10-26,5.7331,5.843,5.7331,5.8246,254767,0
1989-10-27,5.7785,5.8246,5.6494,5.7331,203552,0
1989-10-30,5.7331,5.7785,5.6864,5.7603,266053,0
1989-10-31,5.8063,5.8893,5.7785,5.8893,161887,0
1989-11-01,5.9351,6.0735,5.9351,6.0461,207457,0
1989-11-02,6.0461,6.0919,6.0461,6.0735,232199,0
1989-11-03,6.0919,6.1563,6.0919,6.1196,443566,0
1989-11-06,6.1381,6.1381,6.0919,6.0919,560749,0
1989-11-07,6.0461,6.1196,6.0461,6.0919,529933,0
1989-11-08,6.0919,6.1196,6.0735,6.0919,511270,0
1989-11-09,6.0919,6.0919,6.0273,6.0735,203552,0
1989-11-10,6.0735,6.0735,6.0461,6.0461,140188,0
1989-11-13,5.9906,6.0549,5.9906,5.9906,252596,0
1989-11-14,5.9906,6.1012,5.9906,6.0368,355460,0
1989-11-15,5.9906,6.0368,5.9906,6.0368,166231,0
1989-11-16,6.0092,6.0368,6.0092,6.0368,106336,0
1989-11-17,6.0368,6.1012,6.0092,6.0549,258669,0
1989-11-20,6.0368,6.0549,5.9723,6.0368,131078,0
1989-11-21,5.9906,6.0368,5.9906,6.0092,206158,0
1989-11-22,6.0549,6.1012,6.0549,6.0828,378026,0
1989-11-24,6.0828,6.0828,6.0368,6.0549,59463,0
1989-11-27,6.0828,6.1012,6.0549,6.0828,248259,0
1989-11-28,6.0549,6.0828,6.0368,6.0549,221348,0
1989-11-29,6.0828,6.1012,6.0368,6.0828,416221,0
1989-11-30,6.0549,6.0828,6.0092,6.0828,255635,0
1989-12-01,6.1289,6.1472,6.0828,6.1289,316395,0
1989-12-04,6.1472,6.1472,6.0828,6.1012,158417,0
1989-12-05,6.1012,6.1289,5.9906,6.0092,109374,0
1989-12-06,6.0092,6.0368,5.9445,5.9906,143225,0
1989-12-07,5.9723,6.0368,5.9445,5.9906,66839,0
1989-12-08,6.0368,6.0828,6.0092,6.0368,206158,0
1989-12-11,6.0828,6.0828,6.0092,6.0092,158417,0
1989-12-12,6.0549,6.0828,6.0368,6.0828,120655,0
1989-12-13,6.0828,6.1012,6.0549,6.0549,322040,0
1989-12-14,6.0828,6.1289,5.9723,5.9723,294262,0
1989-12-15,5.8341,5.8798,5.6959,5.7877,924891,0
1989-12-18,5.8063,5.8063,5.6494,5.7234,848066,0
1989-12-19,5.6771,5.8063,5.6771,5.7877,476551,0
1989-12-20,5.8063,5.8983,5.7696,5.8798,111544,0
1989-12-21,5.9263,6.0828,5.9263,6.0549,332024,0
1989-12-22,6.0549,6.0549,5.9445,5.9723,118051,0
1989-12-26,5.9445,6.0368,5.9445,6.0368,245218,0
1989-12-27,6.0549,6.1751,6.0549,6.1751,275164,0
1989-12-28,6.1289,6.1472,6.0828,6.1012,352857,0
1989-12-29,6.1012,6.1931,6.1012,6.1931,381501,0
1990-01-02,6.1472,6.2577,6.1289,6.212,568126,0
1990-01-03,6.2396,6.35,6.2396,6.2577,662743,0
1990-01-04,6.2855,6.2855,6.1472,6.1751,287319,0
1990-01-05,6.1931,6.2855,6.1931,6.212,349816,0
1990-01-08,6.1931,6.2577,6.1931,6.212,1499093,0
1990-01-09,6.212,6.212,6.1472,6.1472,163625,0
1990-01-10,6.1472,6.1751,6.0828,6.1289,671423,0
1990-01-11,6.1289,6.1751,6.1012,6.1289,562484,0
1990-01-12,6.1289,6.1289,6.0828,6.0828,1444403,0
1990-01-15,6.0828,6.0828,6.0092,6.0549,208329,0
1990-01-16,6.0368,6.0828,5.9906,6.0828,246956,0
1990-01-17,6.0549,6.0828,6.0368,6.0549,246956,0
1990-01-18,6.0368,6.0828,6.0092,6.0368,611962,0
1990-01-19,6.0368,6.1012,5.9906,5.9906,253466,0
1990-01-22,6.0368,6.0828,5.8983,5.8983,239575,0
1990-01-23,5.8983,5.9723,5.8798,5.8983,265185,0
1990-01-24,5.8983,5.8983,5.7415,5.8525,427940,0
1990-01-25,5.8525,5.8798,5.8341,5.8525,417090,0
1990-01-26,5.8341,5.8525,5.7696,5.7877,588959,0
1990-01-29,5.8063,5.8341,5.7696,5.7696,292094,0
1990-01-30,5.7696,5.8063,5.5207,5.6311,472643,0
1990-01-31,5.6033,5.8525,5.6033,5.8525,200517,0
1990-02-01,5.8525,5.8798,5.8341,5.8798,575506,0
1990-02-02,5.8798,5.9263,5.8341,5.8798,340268,0
1990-02-05,5.8525,5.8525,5.6771,5.7877,348513,0
1990-02-06,5.7696,5.8341,5.7234,5.7877,220480,0
1990-02-07,5.7696,5.8525,5.7234,5.8525,341136,0
1990-02-08,5.8983,6.0549,5.8983,5.9445,892339,0
1990-02-09,5.9445,5.9906,5.9445,5.9906,329852,0
1990-02-12,5.9445,5.9906,5.8063,5.8341,370648,0
1990-02-13,5.7877,5.8341,5.7877,5.8063,347213,0
1990-02-14,5.8063,5.8798,5.7877,5.8525,750415,0
1990-02-15,5.8525,5.8525,5.8341,5.8341,67272,0
1990-02-16,5.8341,5.8525,5.7696,5.7696,618910,0
1990-02-20,5.7234,5.8063,5.6771,5.7696,304679,0
1990-02-21,5.7234,5.7696,5.6959,5.7696,370217,0
1990-02-22,5.7696,5.8063,5.7415,5.7415,347213,0
1990-02-23,5.6771,5.8798,5.6771,5.8341,293831,0
1990-02-26,5.8063,5.8341,5.7696,5.8341,217878,0
1990-02-27,5.843,5.9351,5.8246,5.9168,1177920,0
1990-02-28,5.8708,5.8893,5.8708,5.8708,327683,0
1990-03-01,5.8708,5.9168,5.8708,5.9168,476551,0
1990-03-02,5.9537,5.9537,5.9168,5.9168,303379,0
1990-03-05,5.8893,5.9351,5.8708,5.8893,199217,0
1990-03-06,5.8893,5.9168,5.8708,5.9168,204858,0
1990-03-07,5.9168,5.9537,5.8893,5.9351,468739,0
1990-03-08,5.9168,6.0919,5.9168,6.0919,321606,0
1990-03-09,6.0735,6.0919,6.0461,6.0735,792949,0
1990-03-12,6.0461,6.1381,6.0461,6.0919,131506,0
1990-03-13,6.0735,6.1381,6.0735,6.0919,1107177,0
1990-03-14,6.0919,6.1381,6.0919,6.1381,447906,0
1990-03-15,6.0919,6.1657,6.0919,6.1196,177514,0
1990-03-16,6.1381,6.2025,6.1381,6.2025,530803,0
1990-03-19,6.1657,6.2489,6.0461,6.2489,315095,0
1990-03-20,6.23,6.4791,6.23,6.4145,511705,0
1990-03-21,6.4975,6.5436,6.4791,6.5251,411886,0
1990-03-22,6.5251,6.5251,6.4145,6.4791,284715,0
1990-03-23,6.4975,6.5711,6.4791,6.5436,269092,0
1990-03-26,6.5897,6.5897,6.433,6.4606,514309,0
1990-03-27,6.4606,6.5711,6.3684,6.5711,195308,0
1990-03-28,6.4975,6.5436,6.433,6.4606,422298,0
1990-03-29,6.433,6.433,6.2946,6.3869,227424,0
1990-03-30,6.3684,6.4145,6.2763,6.4145,254767,0
1990-04-02,6.3684,6.3684,6.23,6.2946,411453,0
1990-04-03,6.3407,6.5436,6.3223,6.5436,228292,0
1990-04-04,6.5251,6.5711,6.4791,6.5251,211367,0
1990-04-05,6.5436,6.6173,6.4606,6.4606,344175,0
1990-04-06,6.4975,6.5251,6.433,6.4606,245654,0
1990-04-09,6.4791,6.4791,6.4145,6.433,130203,0
1990-04-10,6.4606,6.4791,6.4145,6.4791,189665,0
1990-04-11,6.433,6.4975,6.4145,6.4145,408409,0
1990-04-12,6.3684,6.4791,6.3684,6.433,226991,0
1990-04-16,6.4791,6.5897,6.433,6.4606,402334,0
1990-04-17,6.4791,6.4791,6.3869,6.4145,496083,0
1990-04-18,6.433,6.433,6.3407,6.3684,346779,0
1990-04-19,6.3407,6.3407,6.2763,6.3407,414050,0
1990-04-20,6.3407,6.4145,6.3223,6.3869,259975,0
1990-04-23,6.3869,6.3869,6.3407,6.3684,297735,0
1990-04-24,6.3407,6.4145,6.3223,6.3407,386275,0
1990-04-25,6.3684,6.3869,6.3407,6.3684,122394,0
1990-04-26,6.3869,6.3869,6.3223,6.3684,182722,0
1990-04-27,6.3407,6.3684,6.23,6.2489,328549,0
1990-04-30,6.2489,6.3684,6.23,6.3407,123692,0
1990-05-01,6.3869,6.4791,6.3869,6.4791,426639,0
1990-05-02,6.4791,6.5251,6.4606,6.5251,89843,0
1990-05-03,6.5251,6.5897,6.5251,6.5436,358495,0
1990-05-04,6.5897,6.6632,6.5711,6.6632,406241,0
1990-05-07,6.6173,6.6632,6.5436,6.5711,371520,0
1990-05-08,6.5436,6.5897,6.4975,6.5436,375425,0
1990-05-09,6.5251,6.9768,6.5251,6.9122,1385816,0
1990-05-10,6.9122,7.2531,6.9122,6.9585,1557685,0
1990-05-11,7.0043,7.0228,6.9585,6.9768,895811,0
1990-05-14,6.9768,7.0043,6.9122,6.9768,327683,0
1990-05-15,6.9122,7.0043,6.8846,7.0043,538179,0
1990-05-16,6.9768,7.0043,6.9306,6.9768,851539,0
1990-05-17,6.9768,6.9768,6.8385,6.8385,446606,0
1990-05-18,6.8385,6.8385,6.7462,6.7924,472643,0
1990-05-21,6.7833,7.0322,6.7833,7.0322,473950,0
1990-05-22,7.0597,7.078,7.0135,7.078,339401,0
1990-05-23,7.0135,7.078,7.0135,7.0597,256937,0
1990-05-24,7.0597,7.1519,6.9857,7.1059,484360,0
1990-05-25,7.1059,7.1059,6.9028,6.9028,164059,0
1990-05-29,6.9489,6.9673,6.8754,6.9216,239575,0
1990-05-30,6.9216,6.9489,6.8754,6.9028,808573,0
1990-05-31,6.9028,6.9216,6.8754,6.8754,331591,0
1990-06-01,6.8754,6.9673,6.8569,6.9673,397992,0
1990-06-04,6.9216,6.9489,6.8569,6.9028,376730,0
1990-06-05,6.9216,6.9489,6.8569,6.9028,213969,0
1990-06-06,6.8754,6.8754,6.8106,6.8569,365873,0
1990-06-07,6.8754,6.8754,6.7649,6.8292,117185,0
1990-06-08,6.8292,6.9028,6.7833,6.8754,290792,0
1990-06-11,6.9216,6.9216,6.8292,6.8292,137151,0
1990-06-12,6.8292,6.9857,6.8106,6.9489,320307,0
1990-06-13,6.9857,7.1241,6.9857,7.078,371520,0
1990-06-14,7.0322,7.1059,7.0135,7.1059,266053,0
1990-06-15,7.0135,7.2163,6.9857,7.2163,571601,0
1990-06-18,7.1978,7.2163,7.0597,7.0597,1017334,0
1990-06-19,7.0322,7.1059,7.0135,7.0322,241315,0
1990-06-20,7.0597,7.078,7.0135,7.0597,297735,0
1990-06-21,7.0322,7.1519,7.0322,7.1241,235236,0
1990-06-22,7.1241,7.2623,7.0322,7.0322,548600,0
1990-06-25,7.0322,7.1241,7.0135,7.0135,657968,0
1990-06-26,7.0597,7.1978,7.0597,7.1241,232634,0
1990-06-27,7.1519,7.1704,7.078,7.1059,217878,0
1990-06-28,7.1059,7.1704,7.1059,7.1704,117185,0
1990-06-29,7.1704,7.3363,7.1704,7.2623,349816,0
1990-07-02,7.2163,7.2899,7.1519,7.2899,292961,0
1990-07-03,7.2438,7.2623,7.1241,7.1241,95048,0
1990-07-05,7.1241,7.1704,7.1059,7.1059,178815,0
1990-07-06,7.1059,7.1704,7.078,7.1241,174906,0
1990-07-09,7.1241,7.1704,7.1241,7.1519,121090,0
1990-07-10,7.1241,7.1519,7.0135,7.0135,841559,0
1990-07-11,7.0135,7.0597,6.9673,7.0597,486534,0
1990-07-12,7.1519,7.2163,7.1241,7.1519,1475655,0
1990-07-13,7.2623,7.5389,7.2623,7.4189,700503,0
1990-07-16,7.4189,7.6772,7.4189,7.5389,690955,0
1990-07-17,7.5389,7.5572,7.4467,7.5115,378893,0
1990-07-18,7.4652,7.4652,7.2899,7.4006,265185,0
1990-07-19,7.3545,7.4006,7.1059,7.2438,305115,0
1990-07-20,7.1519,7.3085,7.1241,7.2163,332024,0
1990-07-23,7.2438,7.2438,7.0322,7.0597,659703,0
1990-07-24,7.078,7.1241,7.0322,7.1059,359800,0
1990-07-25,7.1241,7.2163,7.078,7.2163,143660,0
1990-07-26,7.1978,7.3545,7.1978,7.3545,454417,0
1990-07-27,7.3085,7.3545,7.2163,7.2623,124125,0
1990-07-30,7.2163,7.2438,7.078,7.1704,306417,0
1990-07-31,7.1978,7.1978,6.9489,7.0322,311621,0
1990-08-01,7.0322,7.1241,6.9857,7.1059,331154,0
1990-08-02,7.0322,7.0322,6.9216,6.9673,867599,0
1990-08-03,6.9028,6.9028,6.5988,6.8106,694425,0
1990-08-06,6.6912,6.6912,6.4699,6.516,652758,0
1990-08-07,6.4699,6.5341,6.2855,6.3316,525157,0
1990-08-08,6.3316,6.4699,6.2855,6.4236,591997,0
1990-08-09,6.3961,6.4699,6.3777,6.4699,290356,0
1990-08-10,6.442,6.516,6.4236,6.4699,243917,0
1990-08-13,6.4236,6.516,6.3961,6.4881,223517,0
1990-08-14,6.4699,6.5988,6.4699,6.4699,701803,0
1990-08-15,6.516,6.5341,6.4699,6.4881,281674,0
1990-08-16,6.4881,6.4881,6.442,6.442,208764,0
1990-08-17,6.3961,6.4236,6.1472,6.2396,309021,0
1990-08-20,6.1842,6.2025,5.9999,6.1102,618473,0
1990-08-21,6.018,6.0919,5.8341,6.0461,811613,0
1990-08-22,6.0645,6.0645,5.8341,5.8341,730015,0
1990-08-23,5.6311,5.7234,5.5207,5.6771,737394,0
1990-08-24,5.7049,5.7971,5.6127,5.6127,538179,0
1990-08-27,5.7049,5.8156,5.7049,5.7509,357630,0
1990-08-28,5.7971,5.9263,5.7509,5.9076,416653,0
1990-08-29,5.9076,5.9537,5.8341,5.9076,140188,0
1990-08-30,5.9537,5.9999,5.8615,5.9076,207895,0
1990-08-31,5.9537,6.0461,5.8615,6.0461,247393,0
1990-09-04,6.0645,6.0919,6.018,6.0919,187492,0
1990-09-05,6.0919,6.2946,6.0919,6.2763,481758,0
1990-09-06,6.23,6.2763,6.2025,6.2763,518650,0
1990-09-07,6.23,6.2489,6.1102,6.1563,873243,0
1990-09-10,6.2025,6.23,5.9723,5.9723,394088,0
1990-09-11,5.9723,6.0461,5.9723,6.0461,78991,0
1990-09-12,6.0919,6.2025,6.0645,6.2025,530367,0
1990-09-13,6.1563,6.2025,6.0919,6.1102,197042,0
1990-09-14,6.1102,6.1102,6.0645,6.0919,213536,0
1990-09-17,6.1381,6.1842,6.0645,6.1842,151903,0
1990-09-18,6.1381,6.2025,6.0645,6.2025,185327,0
1990-09-19,6.23,6.2763,6.1563,6.1842,286885,0
1990-09-20,6.1563,6.1563,5.9537,6.1102,234806,0
1990-09-21,6.0645,6.1563,6.0461,6.1381,476983,0
1990-09-24,6.0919,6.1381,5.9537,6.1102,322040,0
1990-09-25,6.1102,6.3223,6.1102,6.3223,108504,0
1990-09-26,6.2763,6.2763,6.1381,6.1842,302508,0
1990-09-27,6.23,6.2489,6.0919,6.1381,224820,0
1990-09-28,6.0919,6.1381,6.0461,6.1381,517350,0
1990-10-01,6.2025,6.4145,6.2025,6.2763,450078,0
1990-10-02,6.3407,6.433,6.3407,6.3407,228292,0
1990-10-03,6.3869,6.3869,6.2946,6.2946,193139,0
1990-10-04,6.3407,6.5529,6.2489,6.5529,229596,0
1990-10-05,6.5067,6.5067,6.3407,6.433,254334,0
1990-10-08,6.4791,6.4791,6.2763,6.2763,475249,0
1990-10-09,6.2763,6.2763,6.0461,6.0461,299909,0
1990-10-10,6.0461,6.0461,5.9263,5.9999,536877,0
1990-10-11,5.9999,5.9999,5.7049,5.7049,466133,0
1990-10-12,5.7509,5.9263,5.7049,5.9263,393222,0
1990-10-15,5.9263,6.1842,5.8341,6.0919,265185,0
1990-10-16,6.0461,6.0919,5.7971,5.9263,465264,0
1990-10-17,5.9263,6.018,5.9263,5.9723,248694,0
1990-10-18,6.018,6.2025,6.018,6.1102,232634,0
1990-10-19,6.0919,6.433,6.0919,6.2946,437486,0
1990-10-22,6.2763,6.3684,6.2489,6.3684,239143,0
1990-10-23,6.3684,6.3684,6.23,6.2489,217878,0
1990-10-24,6.2946,6.3684,6.23,6.2946,461359,0
1990-10-25,6.2489,6.2489,6.0919,6.0919,340703,0
1990-10-26,6.1102,6.1381,5.9999,6.018,163625,0
1990-10-29,5.9999,6.1381,5.7971,5.7971,236104,0
1990-10-30,5.8615,5.9076,5.7234,5.8798,297300,0
1990-10-31,5.9076,6.1381,5.9076,6.018,238708,0
1990-11-01,6.0461,6.1381,6.018,6.1381,234367,0
1990-11-02,6.1563,6.3223,6.1563,6.2763,522120,0
1990-11-05,6.3223,6.3407,6.2489,6.3407,299909,0
1990-11-06,6.3407,6.3407,6.23,6.23,52515,0
1990-11-07,6.2025,6.23,6.018,6.0645,167966,0
1990-11-08,6.0919,6.1381,5.6589,5.8615,967423,0
1990-11-09,5.9445,5.9445,5.8983,5.9168,846332,0
1990-11-12,5.9445,6.2396,5.9445,6.2396,374557,0
1990-11-13,6.2669,6.3592,6.2396,6.3316,273433,0
1990-11-14,6.3592,6.516,6.3592,6.516,378893,0
1990-11-15,6.4975,6.4975,6.3777,6.4699,248694,0
1990-11-16,6.516,6.516,6.3592,6.4236,226991,0
1990-11-19,6.4052,6.4975,6.3777,6.4513,239575,0
1990-11-20,6.4052,6.4236,6.3592,6.3777,282546,0
1990-11-21,6.3592,6.4052,6.1751,6.4052,510404,0
1990-11-23,6.3592,6.4236,6.3132,6.3777,131506,0
1990-11-26,6.3777,6.4236,6.3132,6.4052,95048,0
1990-11-27,6.4236,6.654,6.4236,6.6357,256937,0
1990-11-28,6.6357,6.6357,6.516,6.5619,220915,0
1990-11-29,6.5619,6.5619,6.4513,6.4513,197910,0
1990-11-30,6.4699,6.5897,6.4513,6.516,350686,0
1990-12-03,6.5619,6.6818,6.516,6.6357,438356,0
1990-12-04,6.6357,6.7736,6.5897,6.7462,320737,0
1990-12-05,6.7279,7.0503,6.7279,7.0503,557274,0
1990-12-06,7.0228,7.1888,6.9585,7.0043,299909,0
1990-12-07,7.0503,7.161,7.0043,7.1148,459624,0
1990-12-10,7.1148,7.161,7.0966,7.1148,456151,0
1990-12-11,7.1148,7.1426,6.9585,6.9585,503026,0
1990-12-12,6.9306,7.0687,6.9306,7.0687,334193,0
1990-12-13,7.0687,7.0687,6.9585,7.0228,228729,0
1990-12-14,7.0043,7.0228,6.8385,7.0043,203552,0
1990-12-17,7.0503,7.0966,7.0043,7.0687,146263,0
1990-12-18,7.0687,7.2805,7.0503,7.1888,450942,0
1990-12-19,7.1426,7.3267,7.1148,7.2994,405808,0
1990-12-20,7.2072,7.2348,7.1426,7.1888,1207868,0
1990-12-21,7.1888,7.1888,6.9122,6.9585,716561,0
1990-12-24,6.9122,6.9122,6.8201,6.8201,87672,0
1990-12-26,6.8846,6.8846,6.7924,6.8385,156245,0
1990-12-27,6.8385,6.8385,6.7736,6.7924,253466,0
1990-12-28,6.7924,6.866,6.7736,6.8385,660572,0
1990-12-31,6.866,6.8846,6.8201,6.8846,253034,0
1991-01-02,6.8846,6.8846,6.6818,6.6818,253903,0
1991-01-03,6.7279,6.7736,6.7001,6.7279,559881,0
1991-01-04,6.7736,6.8201,6.7279,6.7736,251730,0
1991-01-07,6.7001,6.7462,6.6082,6.654,452244,0
1991-01-08,6.654,6.654,6.4975,6.4975,1284253,0
1991-01-09,6.516,6.6357,6.4975,6.5619,492175,0
1991-01-10,6.5436,6.6357,6.516,6.6082,112843,0
1991-01-11,6.5619,6.6357,6.5619,6.6357,176209,0
1991-01-14,6.5897,6.7924,6.4975,6.7924,279073,0
1991-01-15,6.7924,6.9585,6.7462,6.9306,136279,0
1991-01-16,6.9306,7.2348,6.9122,7.1426,1213944,0
1991-01-17,7.3455,7.3455,7.1148,7.1888,922283,0
1991-01-18,7.1888,7.2805,7.161,7.2805,338532,0
1991-01-21,7.2348,7.2348,7.0687,7.1888,188362,0
1991-01-22,7.1426,7.161,6.9306,6.9768,105466,0
1991-01-23,7.0043,7.161,7.0043,7.0503,139753,0
1991-01-24,7.0966,7.2072,6.9768,7.0043,861955,0
1991-01-25,7.0503,7.1148,7.0043,7.1148,477419,0
1991-01-28,7.1426,7.1888,7.0966,7.161,419262,0
1991-01-29,7.161,7.1888,7.1426,7.1888,316832,0
1991-01-30,7.161,7.3455,7.161,7.2348,598509,0
1991-01-31,7.2348,7.3267,7.2072,7.3267,171868,0
1991-02-01,7.2994,7.4836,7.2531,7.4652,730015,0
1991-02-04,7.5115,7.6681,7.4836,7.6497,593301,0
1991-02-05,7.7139,8.0365,7.6953,8.0183,1131916,0
1991-02-06,8.0643,8.1562,7.972,8.0827,1167505,0
1991-02-07,8.1101,8.2023,7.7416,7.972,763434,0
1991-02-08,7.9446,8.0183,7.8797,7.9446,199217,0
1991-02-11,7.9446,8.0643,7.9446,8.0365,384537,0
1991-02-12,8.0183,8.0643,7.8337,7.8337,519952,0
1991-02-13,7.8337,7.8523,7.6953,7.8523,568995,0
1991-02-14,7.8523,7.8523,7.3728,7.4375,608925,0
1991-02-15,7.4836,7.5572,7.3915,7.5572,1190508,0
1991-02-19,7.6035,7.7139,7.5758,7.6035,769077,0
1991-02-20,7.6497,7.7139,7.5115,7.5295,406673,0
1991-02-21,7.5758,7.8797,7.5758,7.7876,533839,0
1991-02-22,7.8337,7.9446,7.7876,7.8797,333322,0
1991-02-25,7.8337,8.0365,7.8337,7.9905,426639,0
1991-02-26,8.0273,8.0273,7.7326,7.7509,289922,0
1991-02-27,7.7786,7.8247,7.7326,7.797,677068,0
1991-02-28,7.8247,7.8893,7.8247,7.8705,625852,0
1991-03-01,7.8247,7.9628,7.7786,7.9165,369349,0
1991-03-04,7.8705,7.9813,7.8705,7.9351,483060,0
1991-03-05,7.9165,8.1195,7.9165,8.1012,700503,0
1991-03-06,8.1471,8.3776,8.0731,8.3593,951798,0
1991-03-07,8.3318,8.3593,8.2392,8.2668,456151,0
1991-03-08,8.2392,8.3593,8.2392,8.3318,193574,0
1991-03-11,8.2853,8.3129,8.1932,8.1932,161020,0
1991-03-12,8.2392,8.3318,8.1471,8.1655,511270,0
1991-03-13,8.1471,8.1655,8.009,8.0552,359800,0
1991-03-14,8.0273,8.0731,7.9628,8.009,463962,0
1991-03-15,7.9165,7.9351,7.9165,7.9351,510404,0
1991-03-18,7.8893,7.9351,7.8705,7.8893,538613,0
1991-03-19,7.8247,7.8705,7.7786,7.797,345477,0
1991-03-20,7.8247,7.8247,7.6862,7.7786,476983,0
1991-03-21,7.8247,7.8705,7.797,7.797,158851,0
1991-03-22,7.797,8.0731,7.797,8.0273,191402,0
1991-03-25,8.0731,8.2211,8.0731,8.0731,217008,0
1991-03-26,8.0552,8.0552,7.9165,8.0273,389314,0
1991-03-27,8.0552,8.1195,7.9813,8.0273,237407,0
1991-03-28,8.0731,8.0731,7.9813,8.0273,261712,0
1991-04-01,7.8247,7.9628,7.6862,7.8705,339617,0
1991-04-02,7.9628,8.3318,7.9165,8.3318,447906,0
1991-04-03,8.4236,8.5619,8.3776,8.5157,646468,0
1991-04-04,8.6539,8.9765,8.5619,8.7,1180960,0
1991-04-05,8.7,8.7,8.3318,8.5619,1153401,0
1991-04-08,8.6082,8.6082,8.4698,8.5157,283845,0
1991-04-09,8.4236,8.4698,8.3318,8.3318,695080,0
1991-04-10,8.4236,8.6082,8.4236,8.5157,1052489,0
1991-04-11,8.6082,9.3083,8.6082,9.2627,765388,0
1991-04-12,9.2072,9.2072,8.8385,8.8385,907746,0
1991-04-15,9.0228,9.1609,8.7922,8.8845,419696,0
1991-04-16,8.7922,8.8385,8.6539,8.8385,285800,0
1991-04-17,8.7461,9.1609,8.7,9.0228,966119,0
1991-04-18,9.0686,9.2072,9.0686,9.1148,542305,0
1991-04-19,9.0686,9.1148,8.8845,8.8845,840472,0
1991-04-22,8.8845,8.8845,8.7,8.7922,282327,0
1991-04-23,8.7,8.7461,8.6539,8.7461,261926,0
1991-04-24,8.6539,8.9765,8.6539,8.9306,277335,0
1991-04-25,8.8845,8.8845,8.7922,8.7922,234806,0
1991-04-26,8.7461,8.7461,8.5619,8.6082,239575,0
1991-04-29,8.5157,8.6082,8.4698,8.5157,143444,0
1991-04-30,8.4698,8.6539,8.4236,8.4698,258894,0
1991-05-01,8.4236,8.4698,8.3318,8.4236,432934,0
1991-05-02,8.3318,8.6539,8.3318,8.5157,452680,0
1991-05-03,8.5619,8.5619,8.3776,8.4236,266270,0
1991-05-06,8.3776,8.6082,8.3318,8.6082,466784,0
1991-05-07,8.5157,8.6082,8.3318,8.3318,263015,0
1991-05-08,8.4236,8.4236,8.2853,8.3776,443777,0
1991-05-09,8.3318,8.6082,8.3318,8.6082,431629,0
1991-05-10,8.6082,8.7,8.5157,8.5157,185109,0
1991-05-13,8.6082,8.7461,8.6082,8.7461,630843,0
1991-05-14,8.7,8.7,8.5157,8.5619,172088,0
1991-05-15,8.5157,8.5157,8.1932,8.3318,445300,0
1991-05-16,8.3318,8.3776,8.3318,8.3318,258024,0
1991-05-17,8.3318,8.4236,8.2392,8.3776,325731,0
1991-05-20,8.2761,8.4607,8.2761,8.4143,138016,0
1991-05-21,8.4143,8.5526,8.3685,8.4607,254986,0
1991-05-22,8.4143,8.7,8.4143,8.5526,331154,0
1991-05-23,8.6082,8.7922,8.5526,8.7461,465918,0
1991-05-24,8.7461,8.8845,8.7461,8.7922,223300,0
1991-05-28,8.7461,8.9306,8.7461,8.8385,271912,0
1991-05-29,8.8385,9.0686,8.8385,9.0686,507583,0
1991-05-30,9.1148,9.392,8.9765,9.3453,451593,0
1991-05-31,9.2995,9.435,9.2072,9.392,484795,0
1991-06-03,9.392,9.531,9.2995,9.531,717430,0
1991-06-04,9.77,9.953,9.724,9.815,789912,0
1991-06-05,9.77,10.047,9.77,9.953,1083522,0
1991-06-06,9.859,9.907,9.77,9.815,648419,0
1991-06-07,9.77,10.092,9.77,9.859,771467,0
1991-06-10,9.815,9.815,9.4827,9.531,256068,0
1991-06-11,9.4827,9.632,9.4827,9.632,273862,0
1991-06-12,9.575,9.575,9.392,9.531,481541,0
1991-06-13,9.575,9.575,9.435,9.4827,313141,0
1991-06-14,9.4827,9.4827,9.392,9.4827,220915,0
1991-06-17,9.4827,9.4827,9.392,9.392,571381,0
1991-06-18,9.2995,9.4827,9.2072,9.2995,331803,0
1991-06-19,9.2539,9.2995,9.1609,9.1609,164713,0
1991-06-20,9.2539,9.2539,9.0228,9.1148,815734,0
1991-06-21,9.1609,9.392,9.1609,9.392,484146,0
1991-06-24,9.2995,9.392,9.0686,9.1148,303810,0
1991-06-25,9.2072,9.2995,9.1148,9.1609,732402,0
1991-06-26,9.1609,9.2539,9.1148,9.2072,243264,0
1991-06-27,9.2072,9.2072,9.0686,9.1148,162971,0
1991-06-28,9.1148,9.1609,8.9765,9.0686,479157,0
1991-07-01,9.1609,9.2072,9.1148,9.1609,333760,0
1991-07-02,9.2072,9.2539,9.0686,9.2539,212234,0
1991-07-03,9.2072,9.2539,9.1148,9.1148,237623,0
1991-07-05,9.0686,9.2539,9.0686,9.1148,116315,0
1991-07-08,9.2539,9.392,9.1148,9.392,153207,0
1991-07-09,9.392,9.575,9.3453,9.4827,420997,0
1991-07-10,9.632,9.815,9.3453,9.392,453333,0
1991-07-11,9.531,9.575,9.392,9.4827,333977,0
1991-07-12,9.575,9.77,9.435,9.676,198127,0
1991-07-15,9.632,9.676,9.435,9.632,259759,0
1991-07-16,9.531,9.575,9.4827,9.531,209414,0
1991-07-17,9.531,9.632,9.3453,9.3453,361316,0
1991-07-18,9.3453,9.724,9.2995,9.676,475680,0
1991-07-19,9.632,9.676,9.4827,9.531,503240,0
1991-07-22,9.4827,9.531,9.392,9.392,131942,0
1991-07-23,9.531,9.676,9.392,9.435,225690,0
1991-07-24,9.435,9.435,9.1148,9.2072,217008,0
1991-07-25,9.2539,9.2995,9.1609,9.2995,100255,0
1991-07-26,9.2995,9.2995,9.0686,9.2072,274516,0
1991-07-29,9.2072,9.2072,9.0686,9.0686,192052,0
1991-07-30,9.1609,9.2072,9.0228,9.1609,322688,0
1991-07-31,9.1609,9.2072,9.0228,9.1148,176861,0
1991-08-01,9.0686,9.2539,8.9306,9.2072,149517,0
1991-08-02,9.2539,9.2995,8.9765,9.1148,348300,0
1991-08-05,9.0686,9.1609,8.9765,9.0228,153643,0
1991-08-06,9.0686,9.2995,8.9306,9.0686,435537,0
1991-08-07,9.1148,9.1609,8.7461,8.8385,718730,0
1991-08-08,8.7922,8.7922,8.4607,8.7,857618,0
1991-08-09,8.6539,8.9306,8.6539,8.8845,438140,0
1991-08-12,8.7922,9.2072,8.7461,9.2072,251730,0
1991-08-13,9.2072,9.2539,8.9306,8.9306,246089,0
1991-08-14,8.9306,9.0686,8.9306,8.9765,282110,0
1991-08-15,8.9306,9.0228,8.8845,8.9765,80945,0
1991-08-16,8.9765,8.9765,8.7922,8.8845,174259,0
1991-08-19,8.5988,8.691,8.4052,8.4052,410577,0
1991-08-20,8.4975,8.691,8.4975,8.6449,218526,0
1991-08-21,8.7369,8.9673,8.7369,8.9673,450942,0
1991-08-22,9.0137,9.2539,9.0137,9.2539,298169,0
1991-08-23,9.1519,9.435,9.1519,9.435,96134,0
1991-08-26,9.435,9.435,9.2995,9.392,154725,0
1991-08-27,9.2995,9.2995,9.1057,9.1519,254549,0
1991-08-28,9.2995,9.2995,8.9673,9.0595,373040,0
1991-08-29,9.0595,9.1057,8.9673,9.0137,121090,0
1991-08-30,8.9673,9.0137,8.8754,8.9214,138235,0
1991-09-03,9.0595,9.3453,8.9673,9.2995,794685,0
1991-09-04,9.2995,9.2995,9.0137,9.1519,234806,0
1991-09-05,9.0595,9.2539,9.0137,9.1977,310320,0
1991-09-06,9.2539,9.3453,9.1519,9.1977,275164,0
1991-09-09,9.1977,9.2539,8.9673,9.0137,72265,0
1991-09-10,9.0137,9.0137,8.7369,8.7831,297300,0
1991-09-11,8.829,8.829,8.5988,8.691,124125,0
1991-09-12,8.7831,8.829,8.6449,8.691,264965,0
1991-09-13,8.7831,8.9214,8.4052,8.4512,275385,0
1991-09-16,8.4512,8.7369,8.4512,8.7369,197476,0
1991-09-17,8.7369,8.829,8.6449,8.829,346345,0
1991-09-18,8.7831,8.7831,8.5433,8.5988,465484,0
1991-09-19,8.6449,8.7369,8.5988,8.7369,457885,0
1991-09-20,8.7369,8.8754,8.6449,8.829,412096,0
1991-09-23,8.829,8.829,8.691,8.7831,117616,0
1991-09-24,8.7831,8.7831,8.691,8.7831,211146,0
1991-09-25,8.829,8.9673,8.829,8.9214,322256,0
1991-09-26,8.9214,9.0595,8.829,8.9673,275385,0
1991-09-27,9.0137,9.0595,8.9214,9.0137,202251,0
1991-09-30,9.1057,9.2539,8.9214,9.1977,203773,0
1991-10-01,9.2539,9.392,9.2539,9.3453,509099,0
1991-10-02,9.2995,9.2995,8.8754,8.8754,389314,0
1991-10-03,8.829,8.829,8.5433,8.5988,390181,0
1991-10-04,8.5433,8.7369,8.5433,8.6449,236970,0
1991-10-07,8.7369,8.7369,8.5433,8.6449,151690,0
1991-10-08,8.6449,8.691,8.5433,8.6449,212017,0
1991-10-09,8.6449,8.7831,8.5988,8.6449,181853,0
1991-10-10,8.6449,8.9673,8.6449,8.9214,273433,0
1991-10-11,9.0137,9.0595,8.9214,9.0595,144093,0
1991-10-14,9.0595,9.2539,9.0595,9.1977,112625,0
1991-10-15,9.1977,9.2539,9.0595,9.1519,259759,0
1991-10-16,9.1977,9.1977,8.8754,8.9673,505195,0
1991-10-17,8.9673,8.9673,8.7369,8.8754,195524,0
1991-10-18,8.9214,8.9673,8.5433,8.6449,249992,0
1991-10-21,8.6449,8.6449,8.5433,8.5988,387360,0
1991-10-22,8.691,8.7831,8.5988,8.7369,396906,0
1991-10-23,8.7369,9.0595,8.6449,9.0595,616521,0
1991-10-24,9.0595,9.0595,8.829,8.829,174041,0
1991-10-25,8.691,8.691,8.5433,8.5988,428811,0
1991-10-28,8.6449,8.7831,8.5988,8.7831,432061,0
1991-10-29,8.691,8.829,8.691,8.691,190968,0
1991-10-30,8.7369,8.829,8.691,8.829,285584,0
1991-10-31,8.7831,8.9673,8.7831,8.9214,435319,0
1991-11-01,8.9673,8.9673,8.829,8.9214,847416,0
1991-11-04,8.829,8.8754,8.7369,8.829,277335,0
1991-11-05,8.8754,9.0137,8.7831,8.829,175125,0
1991-11-06,8.7831,9.0137,8.7831,8.9673,113280,0
1991-11-07,9.0595,9.1057,9.0137,9.0595,288188,0
1991-11-08,9.1519,9.1519,8.9581,9.0505,121523,0
1991-11-11,9.1057,9.1519,9.0044,9.0044,175342,0
1991-11-12,9.1519,9.2906,9.1057,9.2906,615217,0
1991-11-13,9.2906,9.3367,9.1519,9.2906,226121,0
1991-11-14,9.2906,9.2906,9.1057,9.2906,153643,0
1991-11-15,9.3831,9.3831,9.1057,9.1057,237843,0
1991-11-18,8.9121,9.0505,8.682,8.7279,362405,0
1991-11-19,8.5342,8.5342,8.0731,8.1655,1403606,0
1991-11-20,8.258,8.258,7.6953,7.926,1700907,0
1991-11-21,8.1195,8.3498,8.0731,8.3041,801191,0
1991-11-22,8.258,8.5342,8.258,8.4422,726327,0
1991-11-25,8.5342,8.5342,8.3961,8.5342,589610,0
1991-11-26,8.5342,8.6359,8.3041,8.3961,695729,0
1991-11-27,8.3961,8.5342,8.258,8.3041,218310,0
1991-11-29,8.3041,8.3041,8.1655,8.1655,156463,0
1991-12-02,8.1655,8.4422,8.0731,8.4422,376075,0
1991-12-03,8.4422,8.5895,8.3961,8.3961,549681,0
1991-12-04,8.3961,8.4422,8.258,8.4422,116315,0
1991-12-05,8.4422,8.4882,8.3041,8.3961,220480,0
1991-12-06,8.3961,8.3961,8.1655,8.2118,517563,0
1991-12-09,8.258,8.3041,8.1195,8.258,298819,0
1991-12-10,8.2118,8.6359,8.2118,8.4422,220046,0
1991-12-11,8.4422,8.5895,8.3041,8.3498,237186,0
1991-12-12,8.4882,8.682,8.3961,8.5895,452680,0
1991-12-13,8.682,8.866,8.6359,8.7737,313359,0
1991-12-16,8.866,8.9581,8.7279,8.9121,150170,0
1991-12-17,8.8199,8.9121,8.7737,8.866,70313,0
1991-12-18,8.866,9.4281,8.866,9.3831,633444,0
1991-12-19,9.3367,9.4281,9.1977,9.3367,271476,0
1991-12-20,9.3831,9.3831,9.2442,9.2906,428811,0
1991-12-23,9.3367,9.565,9.2906,9.565,495650,0
1991-12-24,9.521,9.991,9.521,9.852,318134,0
1991-12-26,9.806,10.323,9.761,10.323,265185,0
1991-12-27,10.23,10.368,10.138,10.368,331370,0
1991-12-30,10.415,10.415,10.037,10.138,432499,0
1991-12-31,10.037,10.183,9.897,10.037,547944,0
1992-01-02,10.037,10.138,9.521,9.666,732186,0
1992-01-03,9.565,10.037,9.521,10.037,404071,0
1992-01-06,10.037,10.138,9.991,10.138,714826,0
1992-01-07,10.138,10.183,10.037,10.183,1405780,0
1992-01-08,10.183,10.323,10.083,10.23,769945,0
1992-01-09,10.138,10.368,10.138,10.323,605887,0
1992-01-10,10.415,10.552,10.368,10.415,403202,0
1992-01-13,10.415,10.552,10.276,10.276,665998,0
1992-01-14,10.23,10.23,10.037,10.138,528412,0
1992-01-15,10.083,10.23,9.944,10.23,309021,0
1992-01-16,10.138,10.791,10.083,10.791,371084,0
1992-01-17,10.978,11.216,10.93,11.114,1306606,0
1992-01-20,10.978,10.978,10.747,10.747,185758,0
1992-01-21,10.837,10.837,10.458,10.458,167314,0
1992-01-22,10.505,10.656,10.458,10.656,200950,0
1992-01-23,10.6,10.7,10.323,10.323,297516,0
1992-01-24,10.323,10.368,10.138,10.23,338532,0
1992-01-27,10.23,10.458,10.138,10.23,285800,0
1992-01-28,10.323,10.458,10.276,10.415,167966,0
1992-01-29,10.552,10.747,10.458,10.6,383669,0
1992-01-30,10.791,10.883,10.505,10.505,486316,0
1992-01-31,10.368,10.415,10.23,10.23,579629,0
1992-02-03,10.23,10.656,10.23,10.6,492826,0
1992-02-04,10.505,10.6,10.458,10.505,287751,0
1992-02-05,10.458,10.505,10.368,10.415,223300,0
1992-02-06,10.415,10.552,10.368,10.505,199647,0
1992-02-07,10.505,10.6,10.23,10.415,291442,0
1992-02-10,10.458,10.6,10.415,10.505,174474,0
1992-02-11,10.552,10.7,10.458,10.505,177295,0
1992-02-12,10.505,10.791,10.505,10.7,198127,0
1992-02-13,10.747,10.837,10.6,10.7,240009,0
1992-02-14,10.747,10.747,10.656,10.7,218960,0
1992-02-18,10.747,10.791,10.552,10.552,335926,0
1992-02-19,10.6,10.7,10.505,10.552,182291,0
1992-02-20,10.552,10.791,10.505,10.7,430110,0
1992-02-21,10.7,10.837,10.323,10.368,456800,0
1992-02-24,10.323,10.415,10.23,10.323,165576,0
1992-02-25,10.313,10.405,10.037,10.129,197910,0
1992-02-26,10.173,10.173,9.982,10.129,363490,0
1992-02-27,10.22,10.267,9.843,9.982,493691,0
1992-02-28,10.083,10.505,10.083,10.22,508452,0
1992-03-02,10.22,10.505,10.22,10.458,389530,0
1992-03-03,10.552,10.646,10.552,10.6,115232,0
1992-03-04,10.693,11.252,10.6,10.978,513228,0
1992-03-05,11.07,11.07,10.6,10.646,574856,0
1992-03-06,10.646,10.828,10.6,10.646,397341,0
1992-03-09,10.646,10.646,10.359,10.359,133676,0
1992-03-10,10.267,10.405,10.267,10.267,288620,0
1992-03-11,10.267,10.359,10.083,10.22,304462,0
1992-03-12,10.313,10.313,10.083,10.083,358281,0
1992-03-13,10.173,10.267,10.083,10.22,135847,0
1992-03-16,10.173,10.22,10.037,10.22,219397,0
1992-03-17,10.313,10.458,10.267,10.458,205508,0
1992-03-18,10.552,10.93,10.505,10.93,354807,0
1992-03-19,10.93,10.93,10.737,10.737,177295,0
1992-03-20,10.782,10.828,10.6,10.828,249776,0
1992-03-23,10.828,10.828,10.646,10.782,120007,0
1992-03-24,10.883,10.93,10.693,10.737,248472,0
1992-03-25,10.693,10.693,10.313,10.313,225257,0
1992-03-26,10.359,10.359,10.173,10.22,319436,0
1992-03-27,10.173,10.22,10.083,10.083,189014,0
1992-03-30,10.173,10.22,10.129,10.22,191186,0
1992-03-31,10.129,10.22,9.982,10.173,326163,0
1992-04-01,10.173,10.267,10.083,10.083,176425,0
1992-04-02,10.173,10.267,10.173,10.22,183590,0
1992-04-03,10.22,10.359,10.173,10.313,191836,0
1992-04-06,10.359,10.552,10.313,10.405,174906,0
1992-04-07,10.359,10.505,10.313,10.359,216140,0
1992-04-08,10.359,10.458,10.313,10.405,373904,0
1992-04-09,10.93,11.07,10.782,10.93,1552258,0
1992-04-10,11.07,11.07,10.828,10.883,639959,0
1992-04-13,10.883,10.93,10.828,10.828,367613,0
1992-04-14,10.828,11.026,10.828,11.026,384758,0
1992-04-15,11.206,11.402,11.158,11.308,1506036,0
1992-04-16,11.308,11.356,10.978,11.026,826586,0
1992-04-20,11.026,11.114,10.782,10.828,189232,0
1992-04-21,10.737,10.782,10.646,10.693,317914,0
1992-04-22,10.693,10.693,10.458,10.458,851539,0
1992-04-23,10.458,10.505,10.359,10.458,645165,0
1992-04-24,10.458,10.505,10.359,10.405,2116483,0
1992-04-27,10.458,10.693,10.405,10.646,1163163,0
1992-04-28,10.737,11.07,10.737,11.026,890818,0
1992-04-29,11.206,11.252,10.93,10.978,1194411,0
1992-04-30,10.978,10.978,10.737,10.883,262581,0
1992-05-01,10.93,10.93,10.6,10.782,254334,0
1992-05-04,10.828,10.828,10.646,10.693,156028,0
1992-05-05,10.737,10.782,10.646,10.693,166231,0
1992-05-06,10.737,10.737,10.646,10.693,115232,0
1992-05-07,10.693,10.737,10.646,10.737,474814,0
1992-05-08,10.737,10.737,10.6,10.646,277555,0
1992-05-11,10.737,10.737,10.6,10.693,143877,0
1992-05-12,10.693,10.693,10.359,10.505,197696,0
1992-05-13,10.552,10.552,10.405,10.505,110678,0
1992-05-14,10.552,10.552,10.313,10.458,161452,0
1992-05-15,10.505,10.552,10.267,10.359,243699,0
1992-05-18,10.405,10.405,10.166,10.359,248907,0
1992-05-19,10.495,10.693,10.359,10.693,501941,0
1992-05-20,10.737,10.828,10.737,10.782,284498,0
1992-05-21,10.737,10.737,10.59,10.646,302727,0
1992-05-22,10.737,10.737,10.693,10.737,140407,0
1992-05-26,10.693,10.693,10.59,10.646,210066,0
1992-05-27,10.693,10.737,10.646,10.693,78339,0
1992-05-28,10.782,10.828,10.646,10.737,191186,0
1992-05-29,10.782,10.782,10.646,10.693,141925,0
1992-06-01,10.737,10.737,10.495,10.542,131289,0
1992-06-02,10.542,10.59,10.313,10.313,167966,0
1992-06-03,10.359,10.495,10.313,10.451,251947,0
1992-06-04,10.405,10.451,10.257,10.257,330285,0
1992-06-05,10.313,10.405,10.119,10.359,439007,0
1992-06-08,10.359,10.59,10.359,10.542,170569,0
1992-06-09,10.495,10.542,10.119,10.212,1039906,0
1992-06-10,10.212,10.257,10.166,10.212,359583,0
1992-06-11,10.257,10.313,10.119,10.212,100255,0
1992-06-12,10.313,10.646,10.313,10.313,293180,0
1992-06-15,10.359,10.542,10.257,10.542,283412,0
1992-06-16,10.542,10.646,10.451,10.542,308369,0
1992-06-17,10.495,10.59,10.405,10.59,391916,0
1992-06-18,10.495,10.495,10.313,10.359,277116,0
1992-06-19,10.313,10.359,10.166,10.166,340052,0
1992-06-22,10.166,10.212,10.119,10.166,294694,0
1992-06-23,10.212,10.359,10.212,10.257,154075,0
1992-06-24,10.257,10.359,10.166,10.257,341570,0
1992-06-25,10.359,10.451,10.212,10.212,90494,0
1992-06-26,10.166,10.212,10.073,10.212,160370,0
1992-06-29,10.212,10.257,10.166,10.257,117837,0
1992-06-30,10.313,10.542,10.313,10.405,362836,0
1992-07-01,10.495,10.542,10.405,10.542,278423,0
1992-07-02,10.542,10.542,10.119,10.405,687050,0
1992-07-06,10.495,10.542,10.405,10.542,359363,0
1992-07-07,10.59,10.646,10.542,10.542,424682,0
1992-07-08,10.495,10.542,10.451,10.451,232199,0
1992-07-09,10.59,10.646,10.495,10.495,220263,0
1992-07-10,10.59,10.59,10.119,10.451,494996,0
1992-07-13,10.495,10.495,10.313,10.495,94832,0
1992-07-14,10.451,10.646,10.405,10.495,359800,0
1992-07-15,10.542,10.542,10.257,10.313,306849,0
1992-07-16,10.257,10.542,10.257,10.542,294483,0
1992-07-17,10.495,10.542,10.495,10.542,200081,0
1992-07-20,10.405,10.646,10.405,10.59,582450,0
1992-07-21,10.693,10.737,10.495,10.59,187928,0
1992-07-22,10.59,10.59,10.495,10.59,250646,0
1992-07-23,10.59,10.646,10.542,10.646,311843,0
1992-07-24,10.646,10.737,10.59,10.737,421644,0
1992-07-27,10.782,11.252,10.782,11.114,447906,0
1992-07-28,11.158,11.449,11.114,11.206,464616,0
1992-07-29,11.299,11.299,11.206,11.252,458753,0
1992-07-30,11.252,11.402,11.252,11.356,308584,0
1992-07-31,11.299,11.356,11.206,11.252,93313,0
1992-08-03,11.158,11.356,11.158,11.299,210499,0
1992-08-04,11.252,11.356,11.206,11.299,213753,0
1992-08-05,11.356,11.402,11.252,11.299,122394,0
1992-08-06,11.356,11.402,11.299,11.402,417742,0
1992-08-07,11.402,11.676,11.356,11.491,586358,0
1992-08-10,11.402,11.449,11.252,11.356,212450,0
1992-08-11,11.356,11.356,11.158,11.299,86367,0
1992-08-12,11.356,11.356,11.114,11.114,201816,0
1992-08-13,11.026,11.07,10.737,10.828,247172,0
1992-08-14,10.874,10.92,10.828,10.828,249558,0
1992-08-17,10.818,10.874,10.773,10.818,341786,0
1992-08-18,10.818,10.92,10.773,10.818,250646,0
1992-08-19,10.92,11.206,10.92,11.016,241966,0
1992-08-20,11.107,11.158,10.92,10.968,210713,0
1992-08-21,11.062,11.107,10.729,10.818,157765,0
1992-08-24,10.773,10.773,10.542,10.59,65538,0
1992-08-25,10.443,10.59,10.443,10.59,292529,0
1992-08-26,10.637,10.818,10.59,10.59,333110,0
1992-08-27,10.637,10.874,10.542,10.773,340703,0
1992-08-28,10.773,10.818,10.729,10.729,202251,0
1992-08-31,10.818,10.92,10.637,10.637,518865,0
1992-09-01,10.637,11.016,10.637,11.016,400164,0
1992-09-02,11.016,11.158,10.968,11.158,234587,0
1992-09-03,11.206,11.299,11.206,11.299,303593,0
1992-09-04,11.346,11.346,11.062,11.062,304029,0
1992-09-08,11.107,11.107,10.773,10.773,91361,0
1992-09-09,10.773,10.968,10.773,10.92,236104,0
1992-09-10,10.92,11.062,10.818,11.016,435753,0
1992-09-11,11.062,11.252,10.968,11.158,346128,0
1992-09-14,11.252,11.346,11.062,11.346,295349,0
1992-09-15,11.346,11.346,11.206,11.252,166879,0
1992-09-16,11.206,11.206,11.062,11.158,313793,0
1992-09-17,11.158,11.158,10.92,10.968,476551,0
1992-09-18,11.016,11.016,10.818,10.968,316182,0
1992-09-21,11.016,11.016,10.874,10.968,92878,0
1992-09-22,11.016,11.016,10.637,10.637,383019,0
1992-09-23,10.637,10.637,10.59,10.637,524945,0
1992-09-24,10.637,10.637,10.349,10.486,420997,0
1992-09-25,10.542,10.542,10.156,10.257,569644,0
1992-09-28,10.257,10.773,10.257,10.773,199428,0
1992-09-29,10.729,10.92,10.684,10.818,98736,0
1992-09-30,10.818,10.818,10.637,10.684,223738,0
1992-10-01,10.59,10.637,10.443,10.542,356109,0
1992-10-02,10.486,10.59,10.443,10.59,717646,0
1992-10-05,10.542,10.59,10.257,10.349,501941,0
1992-10-06,10.304,10.486,10.304,10.443,330285,0
1992-10-07,10.542,10.542,10.396,10.396,110023,0
1992-10-08,10.486,10.59,10.443,10.59,179682,0
1992-10-09,10.637,10.637,10.486,10.542,135631,0
1992-10-12,10.542,10.542,10.486,10.486,137366,0
1992-10-13,10.59,10.874,10.542,10.818,352857,0
1992-10-14,10.818,10.818,10.729,10.729,190533,0
1992-10-15,10.729,10.874,10.729,10.818,238273,0
1992-10-16,10.818,10.968,10.773,10.968,336580,0
1992-10-19,10.874,11.062,10.874,11.016,270175,0
1992-10-20,11.016,11.206,10.968,10.968,309889,0
1992-10-21,11.016,11.062,10.968,10.968,231766,0
1992-10-22,11.016,11.062,10.968,10.968,200081,0
1992-10-23,10.968,11.016,10.818,10.818,477419,0
1992-10-26,10.818,11.016,10.818,11.016,72265,0
1992-10-27,10.968,11.107,10.92,10.968,216358,0
1992-10-28,10.968,11.016,10.773,10.92,136496,0
1992-10-29,10.92,11.016,10.874,10.968,193139,0
1992-10-30,10.968,11.107,10.773,11.062,176643,0
1992-11-02,11.016,11.107,11.016,11.062,217878,0
1992-11-03,11.062,11.107,11.016,11.062,221565,0
1992-11-04,11.107,11.206,11.062,11.062,156896,0
1992-11-05,11.016,11.107,10.92,10.968,207895,0
1992-11-06,11.016,11.062,10.874,11.016,165145,0
1992-11-09,11.062,11.062,10.968,10.968,156681,0
1992-11-10,11.107,11.299,11.107,11.252,602197,0
1992-11-11,11.299,11.346,11.158,11.252,472428,0
1992-11-12,11.299,11.346,10.968,11.062,320956,0
1992-11-13,11.062,11.158,10.968,11.107,426206,0
1992-11-16,11.006,11.107,10.912,10.959,122611,0
1992-11-17,11.006,11.107,10.959,11.107,180119,0
1992-11-18,11.149,11.243,11.062,11.196,513440,0
1992-11-19,11.289,11.289,11.196,11.243,262797,0
1992-11-20,11.393,11.483,11.289,11.483,381716,0
1992-11-23,11.528,11.769,11.289,11.724,240009,0
1992-11-24,11.724,12.101,11.632,12.101,522337,0
1992-11-25,12.101,12.148,11.916,11.916,337011,0
1992-11-27,11.916,11.963,11.769,11.769,75086,0
1992-11-30,11.816,11.916,11.724,11.862,223084,0
1992-12-01,11.724,11.963,11.676,11.963,162971,0
1992-12-02,12.053,12.101,11.916,11.963,304679,0
1992-12-03,12.053,12.203,12.009,12.053,289055,0
1992-12-04,12.101,12.341,12.053,12.203,480026,0
1992-12-07,12.203,12.295,12.203,12.295,254767,0
1992-12-08,12.341,12.534,12.25,12.441,266920,0
1992-12-09,12.441,12.488,12.295,12.341,394736,0
1992-12-10,12.25,12.534,12.101,12.148,441829,0
1992-12-11,12.101,12.148,11.963,12.053,180985,0
1992-12-14,12.148,12.25,12.009,12.009,181637,0
1992-12-15,12.009,12.009,11.862,11.916,250212,0
1992-12-16,11.963,12.009,11.916,11.963,192052,0
1992-12-17,11.862,11.916,11.575,11.916,338532,0
1992-12-18,12.009,12.009,11.963,12.009,679671,0
1992-12-21,11.916,12.053,11.862,11.963,213101,0
1992-12-22,12.053,12.101,11.769,11.963,458753,0
1992-12-23,11.963,12.053,11.862,11.963,252814,0
1992-12-24,12.009,12.053,11.963,12.053,73996,0
1992-12-28,12.101,12.148,11.916,12.009,379980,0
1992-12-29,11.916,12.148,11.916,11.963,431629,0
1992-12-30,11.963,12.009,11.916,11.916,77688,0
1992-12-31,11.816,11.862,11.528,11.676,367179,0
1993-01-04,11.724,11.916,11.676,11.816,336580,0
1993-01-05,11.769,11.769,11.483,11.528,371300,0
1993-01-06,11.528,11.724,11.439,11.724,205940,0
1993-01-07,11.769,11.862,11.632,11.632,487834,0
1993-01-08,11.632,11.676,11.483,11.483,384969,0
1993-01-11,11.439,11.528,11.439,11.483,216576,0
1993-01-12,11.483,11.575,11.439,11.575,316612,0
1993-01-13,11.575,11.724,11.575,11.632,152769,0
1993-01-14,11.575,11.769,11.528,11.769,262147,0
1993-01-15,11.862,12.053,11.816,11.816,552720,0
1993-01-18,11.676,11.724,11.575,11.632,133026,0
1993-01-19,11.528,11.963,11.528,11.916,208545,0
1993-01-20,11.816,11.816,11.528,11.724,293615,0
1993-01-21,11.769,11.816,11.439,11.483,652541,0
1993-01-22,11.483,11.676,11.483,11.528,579629,0
1993-01-25,11.528,11.632,11.439,11.575,465264,0
1993-01-26,11.632,11.769,11.575,11.724,317914,0
1993-01-27,11.676,11.724,11.632,11.632,316612,0
1993-01-28,11.724,11.816,11.575,11.575,329852,0
1993-01-29,11.528,11.769,11.528,11.724,544907,0
1993-02-01,11.676,11.963,11.676,11.862,838087,0
1993-02-02,11.916,12.009,11.862,11.963,383669,0
1993-02-03,12.009,12.441,11.963,12.386,446385,0
1993-02-04,12.488,12.58,12.25,12.295,830708,0
1993-02-05,12.295,12.534,12.25,12.534,298606,0
1993-02-08,12.534,12.819,12.441,12.728,302295,0
1993-02-09,12.819,12.958,12.386,12.488,682706,0
1993-02-10,12.534,12.673,12.534,12.58,675979,0
1993-02-11,12.673,12.728,12.58,12.627,510185,0
1993-02-12,12.58,12.728,12.488,12.58,334410,0
1993-02-16,12.673,12.673,12.203,12.25,254334,0
1993-02-17,12.341,12.488,12.101,12.25,488051,0
1993-02-18,12.295,12.341,12.101,12.148,218746,0
1993-02-19,12.203,12.203,11.816,11.916,201167,0
1993-02-22,12.009,12.101,11.963,12.053,156028,0
1993-02-23,12.101,12.101,11.963,12.053,300121,0
1993-02-24,12.053,12.341,12.009,12.341,291442,0
1993-02-25,12.58,12.58,12.441,12.534,370648,0
1993-02-26,12.488,12.534,12.441,12.534,210934,0
1993-03-01,12.488,12.58,12.341,12.386,218960,0
1993-03-02,12.341,12.488,12.156,12.488,310977,0
1993-03-03,12.386,12.627,12.25,12.627,235019,0
1993-03-04,12.627,12.627,12.534,12.58,427074,0
1993-03-05,12.627,12.627,12.341,12.341,243049,0
1993-03-08,12.534,12.774,12.488,12.774,208329,0
1993-03-09,12.774,12.774,12.58,12.627,262581,0
1993-03-10,12.627,12.819,12.488,12.774,178164,0
1993-03-11,12.627,12.728,12.534,12.683,157983,0
1993-03-12,12.728,12.728,12.341,12.341,128035,0
1993-03-15,12.203,12.341,12.101,12.295,270175,0
1993-03-16,12.295,12.341,12.203,12.203,237407,0
1993-03-17,12.203,12.386,12.156,12.203,287538,0
1993-03-18,12.25,12.441,12.203,12.441,531239,0
1993-03-19,12.728,12.728,12.386,12.488,499119,0
1993-03-22,12.441,12.683,12.441,12.534,329201,0
1993-03-23,12.627,12.627,12.488,12.534,175558,0
1993-03-24,12.441,12.819,12.441,12.774,642345,0
1993-03-25,12.774,13.061,12.774,12.967,521904,0
1993-03-26,12.967,13.014,12.864,12.92,197042,0
1993-03-29,12.967,13.108,12.92,13.014,431846,0
1993-03-30,13.108,13.108,13.014,13.108,113715,0
1993-03-31,13.108,13.108,12.728,12.728,336580,0
1993-04-01,12.774,12.967,12.728,12.92,223951,0
1993-04-02,12.92,12.92,12.728,12.819,270394,0
1993-04-05,12.774,12.819,12.683,12.683,464616,0
1993-04-06,12.627,12.683,12.441,12.58,311410,0
1993-04-07,12.58,12.627,12.534,12.627,173606,0
1993-04-08,12.627,12.627,12.441,12.58,116099,0
1993-04-12,12.683,12.683,12.534,12.627,305762,0
1993-04-13,12.728,12.92,12.683,12.92,225470,0
1993-04-14,13.014,13.162,12.92,13.061,303161,0
1993-04-15,13.162,13.162,12.967,12.967,154293,0
1993-04-16,12.967,13.108,12.92,12.967,197042,0
1993-04-19,13.014,13.014,12.58,12.864,162971,0
1993-04-20,12.819,12.967,12.627,12.627,411664,0
1993-04-21,12.627,12.627,12.441,12.488,654060,0
1993-04-22,12.534,12.58,12.25,12.488,291442,0
1993-04-23,12.386,12.774,12.386,12.441,460057,0
1993-04-26,12.341,12.341,11.916,12.009,311410,0
1993-04-27,12.053,12.156,11.963,12.101,293831,0
1993-04-28,12.101,12.156,12.009,12.101,240444,0
1993-04-29,12.203,12.203,11.916,12.203,257371,0
1993-04-30,12.101,12.386,12.101,12.295,385191,0
1993-05-03,12.203,12.25,12.156,12.203,273644,0
1993-05-04,12.101,12.203,11.862,12.053,303379,0
1993-05-05,12.009,12.203,12.009,12.101,106987,0
1993-05-06,12.053,12.203,11.862,11.862,165793,0
1993-05-07,12.203,12.386,12.156,12.386,309235,0
1993-05-10,12.295,12.58,12.295,12.58,304897,0
1993-05-11,12.58,12.92,12.488,12.92,278203,0
1993-05-12,12.92,13.061,12.92,12.967,342656,0
1993-05-13,12.819,12.819,12.25,12.25,477419,0
1993-05-14,12.25,12.25,11.963,12.009,236104,0
1993-05-17,12.053,12.156,11.769,11.916,389314,0
1993-05-18,11.963,11.963,11.769,11.916,269092,0
1993-05-19,11.862,12.156,11.676,12.156,197042,0
1993-05-20,12.156,12.203,11.676,11.862,233285,0
1993-05-21,11.769,11.862,11.575,11.769,460926,0
1993-05-24,11.724,11.916,11.724,11.916,134544,0
1993-05-25,11.916,11.963,11.862,11.963,149517,0
1993-05-26,11.963,12.009,11.916,12.009,479805,0
1993-05-27,12.009,12.101,11.963,12.053,125211,0
1993-05-28,12.101,12.101,11.769,11.862,131078,0
1993-06-01,11.963,12.101,11.963,12.009,328333,0
1993-06-02,12.053,12.156,11.916,12.009,876276,0
1993-06-03,11.916,12.009,11.862,12.009,407975,0
1993-06-04,11.963,11.963,11.862,11.963,509969,0
1993-06-07,12.009,12.009,11.769,11.816,335713,0
1993-06-08,11.862,11.963,11.769,11.769,162971,0
1993-06-09,11.862,11.963,11.862,11.916,225690,0
1993-06-10,11.816,11.816,11.575,11.623,253903,0
1993-06-11,11.724,12.009,11.724,12.009,218960,0
1993-06-14,11.916,12.009,11.724,12.009,129339,0
1993-06-15,11.916,12.295,11.916,12.295,174041,0
1993-06-16,12.203,12.25,12.053,12.25,172740,0
1993-06-17,12.203,12.203,12.009,12.203,235236,0
1993-06-18,12.203,12.203,12.053,12.101,247172,0
1993-06-21,12.203,12.295,12.156,12.25,170569,0
1993-06-22,12.295,12.35,12.25,12.295,293180,0
1993-06-23,12.295,12.395,12.009,12.009,438575,0
1993-06-24,11.916,12.053,11.769,11.862,325294,0
1993-06-25,11.963,12.009,11.916,12.009,98086,0
1993-06-28,11.963,12.203,11.963,12.101,301859,0
1993-06-29,12.101,12.101,11.916,12.009,594385,0
1993-06-30,12.203,12.488,12.101,12.441,327465,0
1993-07-01,12.35,12.441,12.295,12.295,184889,0
1993-07-02,12.35,12.35,12.156,12.203,109153,0
1993-07-06,12.295,12.295,12.053,12.053,327032,0
1993-07-07,12.101,12.295,12.009,12.156,206158,0
1993-07-08,12.101,12.156,11.916,12.053,429458,0
1993-07-09,12.156,12.203,11.676,12.101,168833,0
1993-07-12,12.101,12.101,11.862,11.916,106336,0
1993-07-13,11.916,11.916,11.483,11.676,450078,0
1993-07-14,11.862,12.101,11.862,11.963,529501,0
1993-07-15,12.009,12.156,11.862,12.101,219829,0
1993-07-16,12.101,12.101,11.623,11.963,403417,0
1993-07-19,11.916,11.916,11.769,11.862,399943,0
1993-07-20,11.963,12.009,11.769,11.963,367830,0
1993-07-21,11.963,12.295,11.769,12.203,743037,0
1993-07-22,12.295,12.35,12.156,12.25,347430,0
1993-07-23,12.25,12.295,12.203,12.25,210934,0
1993-07-26,12.295,12.441,12.25,12.395,281025,0
1993-07-27,12.441,12.441,12.156,12.203,134978,0
1993-07-28,12.25,12.295,12.156,12.25,111759,0
1993-07-29,12.25,12.295,12.156,12.25,167529,0
1993-07-30,12.101,12.203,12.101,12.203,290574,0
1993-08-02,12.203,12.25,12.101,12.203,231983,0
1993-08-03,12.203,12.25,12.156,12.25,433367,0
1993-08-04,12.25,12.25,12.156,12.156,235236,0
1993-08-05,12.203,12.25,12.053,12.203,79427,0
1993-08-06,12.156,12.25,12.156,12.25,77906,0
1993-08-09,12.25,12.35,12.25,12.295,114796,0
1993-08-10,12.395,12.395,12.25,12.25,236970,0
1993-08-11,12.295,12.35,12.203,12.295,108940,0
1993-08-12,12.35,12.534,12.295,12.441,236755,0
1993-08-13,12.534,12.589,12.488,12.488,200733,0
1993-08-16,12.589,12.774,12.534,12.774,389964,0
1993-08-17,12.774,12.827,12.589,12.637,201816,0
1993-08-18,12.728,12.827,12.637,12.774,295567,0
1993-08-19,12.774,12.827,12.728,12.774,303810,0
1993-08-20,12.874,12.92,12.728,12.728,496949,0
1993-08-23,12.774,12.774,12.637,12.683,416221,0
1993-08-24,12.728,12.827,12.683,12.774,199217,0
1993-08-25,12.827,13.213,12.827,12.92,385627,0
1993-08-26,12.967,13.023,12.827,12.874,158196,0
1993-08-27,12.874,12.874,12.774,12.827,208764,0
1993-08-30,12.874,13.023,12.827,13.023,522775,0
1993-08-31,13.023,13.117,12.967,13.117,267571,0
1993-09-01,13.023,13.162,12.92,13.117,296649,0
1993-09-02,13.07,13.402,13.07,13.162,272344,0
1993-09-03,13.213,13.307,13.117,13.213,213536,0
1993-09-07,13.117,13.162,12.92,13.07,188147,0
1993-09-08,12.967,13.162,12.967,13.162,469824,0
1993-09-09,13.117,13.402,13.117,13.354,149949,0
1993-09-10,13.354,13.504,13.26,13.504,212017,0
1993-09-13,13.504,13.595,13.26,13.354,391916,0
1993-09-14,13.26,13.307,13.117,13.162,231332,0
1993-09-15,13.162,13.162,12.92,13.162,179464,0
1993-09-16,13.213,13.458,13.162,13.402,249992,0
1993-09-17,13.162,13.354,13.023,13.162,723287,0
1993-09-20,13.213,13.548,13.213,13.504,613265,0
1993-09-21,13.504,13.742,13.307,13.402,445734,0
1993-09-22,13.548,13.79,13.504,13.742,1039254,0
1993-09-23,13.694,13.742,13.458,13.595,355023,0
1993-09-24,13.647,13.647,13.402,13.402,219829,0
1993-09-27,13.504,13.694,13.402,13.504,176861,0
1993-09-28,13.595,13.742,13.548,13.742,314664,0
1993-09-29,13.647,13.694,13.504,13.595,654279,0
1993-09-30,13.595,13.935,13.595,13.888,369996,0
1993-10-01,13.888,13.982,13.79,13.888,427289,0
1993-10-04,13.79,13.888,13.79,13.888,212234,0
1993-10-05,13.935,13.935,13.548,13.548,254334,0
1993-10-06,13.548,13.595,13.307,13.504,393435,0
1993-10-07,13.548,13.548,13.402,13.402,154508,0
1993-10-08,13.504,13.548,13.162,13.307,356763,0
1993-10-11,13.402,13.402,13.307,13.307,198562,0
1993-10-12,13.354,13.548,13.354,13.548,286666,0
1993-10-13,13.548,13.647,13.548,13.647,320086,0
1993-10-14,13.694,13.888,13.595,13.595,263015,0
1993-10-15,13.694,13.694,13.354,13.694,240009,0
1993-10-18,13.694,13.888,13.694,13.888,109806,0
1993-10-19,13.888,13.888,13.694,13.79,276468,0
1993-10-20,13.845,13.935,13.742,13.845,192921,0
1993-10-21,13.888,13.935,13.79,13.935,234151,0
1993-10-22,13.935,14.082,13.845,13.845,258669,0
1993-10-25,13.79,13.888,13.694,13.742,205508,0
1993-10-26,13.742,13.742,13.647,13.647,87020,0
1993-10-27,13.647,13.79,13.548,13.79,127603,0
1993-10-28,13.845,14.128,13.845,14.036,200733,0
1993-10-29,14.036,14.128,13.982,14.082,170133,0
1993-11-01,13.982,14.322,13.982,14.22,262147,0
1993-11-02,14.128,14.128,13.595,13.845,253466,0
1993-11-03,13.845,13.888,13.742,13.845,180119,0
1993-11-04,13.79,13.935,13.742,13.888,704410,0
1993-11-05,13.79,13.935,13.694,13.888,303810,0
1993-11-08,13.935,13.935,13.647,13.647,191402,0
1993-11-09,13.694,13.888,13.647,13.79,163193,0
1993-11-10,13.694,13.845,13.647,13.742,187712,0
1993-11-11,13.647,13.742,13.548,13.647,185109,0
1993-11-12,13.742,13.742,13.548,13.694,140837,0
1993-11-15,13.742,13.742,13.504,13.548,285584,0
1993-11-16,13.595,13.742,13.595,13.694,147351,0
1993-11-17,13.694,13.694,13.402,13.402,148651,0
1993-11-18,13.354,13.548,13.206,13.548,283630,0
1993-11-19,13.504,13.504,13.26,13.354,456800,0
1993-11-22,13.402,13.458,13.206,13.354,310105,0
1993-11-23,13.402,13.402,13.07,13.162,162758,0
1993-11-24,13.26,13.458,12.728,12.819,984134,0
1993-11-26,12.967,12.967,12.728,12.819,223517,0
1993-11-29,12.874,13.206,12.874,12.967,515179,0
1993-11-30,12.967,12.967,12.774,12.774,356326,0
1993-12-01,12.92,12.967,12.683,12.728,671423,0
1993-12-02,12.819,12.819,12.683,12.728,253682,0
1993-12-03,12.819,12.967,12.774,12.819,299473,0
1993-12-06,12.874,13.162,12.874,12.967,594603,0
1993-12-07,12.92,12.967,12.819,12.874,194222,0
1993-12-08,12.874,12.92,12.819,12.874,449857,0
1993-12-09,12.92,12.967,12.819,12.819,436403,0
1993-12-10,12.819,12.874,12.774,12.774,531239,0
1993-12-13,12.874,12.92,12.774,12.819,560315,0
1993-12-14,12.92,12.92,12.774,12.774,284281,0
1993-12-15,12.874,12.967,12.819,12.92,279941,0
1993-12-16,13.07,13.354,13.07,13.307,381716,0
1993-12-17,13.307,13.694,13.307,13.694,626067,0
1993-12-20,13.742,14.082,13.647,14.036,508452,0
1993-12-21,13.742,13.845,13.402,13.548,801191,0
1993-12-22,13.548,13.694,13.402,13.595,566607,0
1993-12-23,13.504,13.647,13.458,13.458,327683,0
1993-12-27,13.548,13.647,13.458,13.548,186194,0
1993-12-28,13.647,13.647,13.307,13.458,145395,0
1993-12-29,13.458,13.982,13.458,13.982,532973,0
1993-12-30,13.935,14.516,13.935,14.176,846115,0
1993-12-31,14.128,14.176,13.845,13.845,306417,0
1994-01-03,13.845,13.845,13.402,13.694,161672,0
1994-01-04,13.647,13.647,13.458,13.504,121090,0
1994-01-05,13.458,13.458,13.014,13.117,430544,0
1994-01-06,13.162,13.162,12.967,13.014,277116,0
1994-01-07,13.162,13.206,13.07,13.117,172740,0
1994-01-10,13.117,13.206,12.92,13.117,507797,0
1994-01-11,13.162,13.458,13.162,13.402,268441,0
1994-01-12,13.307,13.307,12.92,13.117,374991,0
1994-01-13,13.206,13.26,13.07,13.162,144311,0
1994-01-14,13.162,13.206,13.014,13.162,290792,0
1994-01-17,13.162,13.307,12.92,13.307,392784,0
1994-01-18,13.402,13.548,13.26,13.26,563787,0
1994-01-19,13.26,13.354,13.206,13.26,398642,0
1994-01-20,13.458,13.595,13.402,13.504,502375,0
1994-01-21,13.742,13.79,13.504,13.548,651458,0
1994-01-24,13.548,13.548,13.307,13.402,261712,0
1994-01-25,13.458,13.458,13.162,13.206,384758,0
1994-01-26,13.307,13.307,12.874,12.874,429245,0
1994-01-27,12.92,13.162,12.92,13.07,217658,0
1994-01-28,13.26,13.402,13.162,13.307,1115856,0
1994-01-31,13.354,13.402,13.206,13.206,612182,0
1994-02-01,13.206,13.307,13.206,13.206,241315,0
1994-02-02,13.206,13.402,13.206,13.402,254334,0
1994-02-03,13.504,13.548,13.014,13.014,510620,0
1994-02-04,12.92,13.26,12.874,13.26,965036,0
1994-02-07,13.162,13.206,13.014,13.07,362405,0
1994-02-08,13.07,13.26,12.967,13.07,329419,0
1994-02-09,13.162,13.402,13.117,13.26,281893,0
1994-02-10,13.26,13.26,13.117,13.162,216791,0
1994-02-11,13.26,13.458,13.162,13.458,325946,0
1994-02-14,13.354,13.354,13.206,13.307,116315,0
1994-02-15,13.307,13.458,13.26,13.458,360016,0
1994-02-16,13.402,13.742,13.402,13.694,521254,0
1994-02-17,13.742,13.79,13.307,13.548,425987,0
1994-02-18,13.548,13.548,13.07,13.548,535358,0
1994-02-22,13.556,13.556,13.307,13.504,571381,0
1994-02-23,13.504,13.647,13.504,13.647,148869,0
1994-02-24,13.603,13.603,13.213,13.307,367613,0
1994-02-25,13.363,13.458,13.213,13.411,241097,0
1994-02-28,13.504,13.703,13.504,13.703,239143,0
1994-03-01,13.603,13.603,13.213,13.307,126516,0
1994-03-02,13.117,13.26,12.967,13.023,462013,0
1994-03-03,12.967,13.07,12.827,12.967,240444,0
1994-03-04,13.023,13.023,12.774,12.827,215708,0
1994-03-07,12.874,12.967,12.827,12.827,619774,0
1994-03-08,12.827,13.023,12.728,12.728,642993,0
1994-03-09,12.683,12.827,12.534,12.774,369349,0
1994-03-10,12.774,12.774,12.488,12.774,562268,0
1994-03-11,12.728,12.774,12.58,12.774,357193,0
1994-03-14,12.827,13.023,12.683,12.774,270394,0
1994-03-15,12.827,12.874,12.728,12.774,171224,0
1994-03-16,12.728,12.728,12.58,12.683,331591,0
1994-03-17,12.683,12.683,12.534,12.637,415786,0
1994-03-18,12.534,12.58,12.386,12.534,1314638,0
1994-03-21,12.488,12.637,12.441,12.58,396690,0
1994-03-22,12.488,12.58,12.441,12.441,771247,0
1994-03-23,12.441,12.683,12.341,12.58,977406,0
1994-03-24,12.637,12.637,12.488,12.534,322040,0
1994-03-25,12.534,12.637,12.488,12.488,376075,0
1994-03-28,12.534,12.534,12.488,12.488,344392,0
1994-03-29,12.488,12.534,12.341,12.341,415786,0
1994-03-30,12.386,12.534,12.24,12.295,647986,0
1994-03-31,12.441,12.441,12.148,12.386,1304436,0
1994-04-04,12.148,12.341,12.101,12.193,626501,0
1994-04-05,12.386,12.637,12.386,12.488,681190,0
1994-04-06,12.534,12.58,12.441,12.488,491308,0
1994-04-07,12.534,12.58,12.488,12.58,353070,0
1994-04-08,12.534,12.58,12.488,12.488,374772,0
1994-04-11,12.534,12.534,12.386,12.488,1295322,0
1994-04-12,12.488,12.534,12.441,12.441,217445,0
1994-04-13,12.488,12.534,12.24,12.341,321606,0
1994-04-14,12.441,12.441,12.295,12.341,191186,0
1994-04-15,12.488,12.534,12.341,12.386,420562,0
1994-04-18,12.441,12.488,12.341,12.441,499551,0
1994-04-19,12.441,12.488,12.341,12.441,573335,0
1994-04-20,12.441,12.488,12.341,12.441,468954,0
1994-04-21,12.441,12.58,12.441,12.58,479805,0
1994-04-22,12.637,12.637,12.488,12.488,498466,0
1994-04-25,12.488,12.637,12.441,12.637,328987,0
1994-04-26,12.534,12.58,12.441,12.488,270828,0
1994-04-28,12.488,12.534,12.24,12.24,577674,0
1994-04-29,12.295,12.295,12.101,12.24,864341,0
1994-05-02,12.341,12.386,12.148,12.341,129987,0
1994-05-03,12.386,12.488,12.24,12.386,841772,0
1994-05-04,12.341,12.341,12.148,12.193,183156,0
1994-05-05,12.193,12.295,12.044,12.044,490657,0
1994-05-06,11.953,11.953,11.565,11.658,520818,0
1994-05-09,11.658,11.704,11.467,11.467,571381,0
1994-05-10,11.613,11.658,11.51,11.565,309889,0
1994-05-11,11.613,11.613,11.565,11.565,755621,0
1994-05-12,11.704,11.76,11.613,11.613,512789,0
1994-05-13,11.658,11.808,11.613,11.808,327247,0
1994-05-16,11.808,11.808,11.613,11.613,213536,0
1994-05-17,11.565,11.704,11.565,11.613,401684,0
1994-05-18,11.704,11.76,11.658,11.704,229162,0
1994-05-19,11.704,11.854,11.704,11.704,210280,0
1994-05-20,11.704,11.704,11.613,11.613,640823,0
1994-05-23,11.623,11.667,11.565,11.623,228941,0
1994-05-24,11.623,11.862,11.623,11.714,227424,0
1994-05-25,11.76,11.76,11.714,11.76,254549,0
1994-05-26,11.76,12.009,11.76,12.009,438140,0
1994-05-27,12.009,12.109,12.009,12.109,738479,0
1994-05-31,12.109,12.303,12.109,12.303,335492,0
1994-06-01,12.25,12.25,12.109,12.109,348513,0
1994-06-02,12.109,12.203,12.109,12.156,550335,0
1994-06-03,12.156,12.25,12.156,12.156,216140,0
1994-06-06,12.45,12.645,12.45,12.496,365228,0
1994-06-07,12.496,12.543,12.35,12.35,152126,0
1994-06-08,12.35,12.496,12.303,12.45,157546,0
1994-06-09,12.35,12.45,12.303,12.303,150388,0
1994-06-10,12.395,12.45,12.35,12.395,297953,0
1994-06-13,12.395,12.45,12.395,12.45,164926,0
1994-06-14,12.496,12.543,12.496,12.496,377815,0
1994-06-15,12.543,12.543,12.395,12.395,176425,0
1994-06-16,12.45,12.496,12.35,12.35,376509,0
1994-06-17,12.395,12.395,12.203,12.203,519518,0
1994-06-20,12.156,12.203,12.109,12.109,192488,0
1994-06-21,12.156,12.156,11.907,11.963,191186,0
1994-06-22,12.053,12.156,12.053,12.156,195092,0
1994-06-23,12.109,12.203,12.009,12.009,114579,0
1994-06-24,12.009,12.053,11.907,12.053,191619,0
1994-06-27,12.053,12.053,11.76,11.76,259975,0
1994-06-28,11.816,11.963,11.76,11.963,522988,0
1994-06-29,11.963,12.203,11.816,12.109,470907,0
1994-06-30,12.203,12.303,12.009,12.303,374124,0
1994-07-01,12.35,12.35,12.053,12.25,217445,0
1994-07-05,12.303,12.303,12.203,12.25,147566,0
1994-07-06,12.25,12.496,12.25,12.35,274732,0
1994-07-07,12.35,12.395,12.303,12.395,263015,0
1994-07-08,12.303,12.35,12.109,12.203,192704,0
1994-07-11,12.25,12.25,11.816,11.963,278203,0
1994-07-12,11.907,11.907,11.862,11.907,271044,0
1994-07-13,11.963,12.009,11.862,12.009,316832,0
1994-07-14,12.303,12.496,12.109,12.109,445518,0
1994-07-15,12.156,12.203,11.963,12.109,409494,0
1994-07-18,12.203,12.589,12.203,12.496,578324,0
1994-07-19,12.589,12.645,12.543,12.589,217008,0
1994-07-20,12.645,12.792,12.496,12.543,294694,0
1994-07-21,12.645,12.645,12.45,12.645,664479,0
1994-07-22,12.691,12.836,12.691,12.738,762565,0
1994-07-25,12.738,12.836,12.691,12.738,181201,0
1994-07-26,12.691,12.738,12.45,12.589,698333,0
1994-07-27,12.496,12.738,12.45,12.738,425770,0
1994-07-28,12.792,12.882,12.691,12.792,180333,0
1994-07-29,12.738,12.836,12.691,12.738,136064,0
1994-08-01,12.738,12.985,12.738,12.985,148216,0
1994-08-02,12.985,13.18,12.985,13.079,369129,0
1994-08-03,13.079,13.325,13.079,13.325,453333,0
1994-08-04,13.325,13.325,13.032,13.032,423166,0
1994-08-05,12.985,13.032,12.882,12.985,255418,0
1994-08-08,13.032,13.032,12.792,12.94,197910,0
1994-08-09,12.94,12.94,12.792,12.792,272344,0
1994-08-10,12.882,12.882,12.691,12.738,619120,0
1994-08-11,12.738,12.792,12.691,12.691,503026,0
1994-08-12,12.738,12.738,12.645,12.738,334193,0
1994-08-15,12.792,12.792,12.738,12.792,133676,0
1994-08-16,12.985,12.985,12.792,12.792,513661,0
1994-08-17,12.836,12.882,12.738,12.792,453112,0
1994-08-18,12.836,12.836,12.645,12.738,615217,0
1994-08-19,12.691,12.738,12.543,12.589,364572,0
1994-08-22,12.496,12.748,12.405,12.645,312276,0
1994-08-23,12.598,12.846,12.553,12.748,518215,0
1994-08-24,12.748,12.748,12.553,12.645,767775,0
1994-08-25,12.701,12.846,12.645,12.846,354807,0
1994-08-26,12.792,12.94,12.748,12.892,552938,0
1994-08-29,12.94,13.042,12.701,12.701,174041,0
1994-08-30,12.846,12.94,12.748,12.846,170787,0
1994-08-31,12.892,13.089,12.846,12.995,240227,0
1994-09-01,12.94,12.94,12.792,12.846,342656,0
1994-09-02,12.846,12.846,12.701,12.748,319219,0
1994-09-06,12.792,12.792,12.701,12.748,257806,0
1994-09-07,12.792,12.94,12.748,12.94,254334,0
1994-09-08,12.892,13.042,12.892,13.042,248907,0
1994-09-09,12.94,12.94,12.792,12.846,412749,0
1994-09-12,12.792,12.94,12.792,12.892,292744,0
1994-09-13,12.792,12.94,12.701,12.701,432499,0
1994-09-14,12.792,12.792,12.553,12.598,245654,0
1994-09-15,12.701,12.846,12.645,12.792,343959,0
1994-09-16,12.748,12.846,12.645,12.792,449422,0
1994-09-19,12.892,12.995,12.598,12.598,241966,0
1994-09-20,12.496,12.553,12.405,12.405,239361,0
1994-09-21,12.359,12.45,12.213,12.258,394088,0
1994-09-22,12.258,12.45,12.213,12.213,180985,0
1994-09-23,12.156,12.405,12.156,12.258,180119,0
1994-09-26,12.258,12.496,12.258,12.359,339401,0
1994-09-27,12.303,12.45,12.213,12.258,164713,0
1994-09-28,12.213,12.303,12.062,12.109,301423,0
1994-09-29,12.062,12.303,12.062,12.258,340703,0
1994-09-30,12.303,12.405,12.213,12.213,364572,0
1994-10-03,12.303,12.45,12.258,12.359,826586,0
1994-10-04,12.303,12.359,11.916,12.109,415136,0
1994-10-05,12.109,12.156,11.916,12.156,627370,0
1994-10-06,12.109,12.109,11.963,12.062,273644,0
1994-10-07,12.156,12.213,12.109,12.156,453547,0
1994-10-10,12.156,12.303,12.156,12.303,397776,0
1994-10-11,12.303,12.598,12.303,12.45,517563,0
1994-10-12,12.496,12.645,12.405,12.553,297735,0
1994-10-13,12.701,12.792,12.645,12.748,748243,0
1994-10-14,12.748,12.846,12.598,12.846,538395,0
1994-10-17,12.892,12.892,12.748,12.748,201816,0
1994-10-18,12.748,12.792,12.701,12.701,291442,0
1994-10-19,12.598,12.846,12.598,12.792,294694,0
1994-10-20,12.701,12.748,12.359,12.45,590478,0
1994-10-21,12.496,12.792,12.303,12.748,274949,0
1994-10-24,12.748,13.042,12.748,12.892,575289,0
1994-10-25,12.792,12.846,12.598,12.645,308802,0
1994-10-26,12.748,12.748,12.496,12.553,117837,0
1994-10-27,12.645,12.748,12.553,12.748,87889,0
1994-10-28,12.701,12.995,12.645,12.94,242832,0
1994-10-31,12.94,13.042,12.792,12.792,209847,0
1994-11-01,12.792,12.892,12.645,12.645,132158,0
1994-11-02,12.553,12.846,12.496,12.645,163407,0
1994-11-03,12.645,12.701,12.496,12.553,111323,0
1994-11-04,12.645,12.748,12.45,12.496,395823,0
1994-11-07,12.496,12.645,12.45,12.645,157115,0
1994-11-08,12.701,12.748,12.553,12.701,148651,0
1994-11-09,12.846,12.846,12.553,12.701,289704,0
1994-11-10,12.748,12.846,12.701,12.748,92661,0
1994-11-11,12.645,12.701,12.553,12.598,250862,0
1994-11-14,12.655,12.757,12.553,12.608,294694,0
1994-11-15,12.608,12.846,12.506,12.506,276034,0
1994-11-16,12.553,12.701,12.553,12.553,198344,0
1994-11-17,12.553,12.655,12.258,12.313,259326,0
1994-11-18,12.313,12.359,12.109,12.109,322477,0
1994-11-21,12.213,12.258,12.019,12.109,323992,0
1994-11-22,12.019,12.165,11.916,12.062,281893,0
1994-11-23,11.963,12.019,11.724,11.963,334193,0
1994-11-25,11.963,12.019,11.916,11.916,115666,0
1994-11-28,11.963,12.109,11.963,12.019,261712,0
1994-11-29,11.963,12.109,11.963,12.109,199217,0
1994-11-30,12.165,12.213,12.062,12.109,172953,0
1994-12-01,12.109,12.109,11.963,11.963,223300,0
1994-12-02,11.963,12.165,11.963,12.165,197260,0
1994-12-05,12.213,12.258,12.165,12.213,112194,0
1994-12-06,12.165,12.359,12.165,12.258,251947,0
1994-12-07,12.258,12.313,12.213,12.258,230031,0
1994-12-08,12.359,12.386,12.213,12.213,162537,0
1994-12-09,12.213,12.258,12.109,12.165,540569,0
1994-12-12,12.109,12.258,12.062,12.213,230682,0
1994-12-13,12.213,12.359,12.165,12.165,571817,0
1994-12-14,12.213,12.405,12.109,12.258,652758,0
1994-12-15,12.313,12.359,12.109,12.165,425118,0
1994-12-16,12.258,12.802,12.258,12.701,796638,0
1994-12-19,12.757,12.757,12.359,12.405,302074,0
1994-12-20,12.506,12.701,12.459,12.608,435104,0
1994-12-21,12.701,12.846,12.608,12.701,743254,0
1994-12-22,12.802,12.995,12.802,12.995,534057,0
1994-12-23,13.098,13.154,12.846,12.901,158196,0
1994-12-27,12.948,13.051,12.948,13.051,99388,0
1994-12-28,13.051,13.051,12.802,12.802,252814,0
1994-12-29,12.846,12.901,12.802,12.802,214188,0
1994-12-30,12.802,13.154,12.757,13.154,568779,0
1995-01-03,12.995,12.995,12.757,12.995,187712,0
1995-01-04,12.901,12.948,12.701,12.757,188580,0
1995-01-05,12.846,13.051,12.757,12.995,402768,0
1995-01-06,12.995,12.995,12.901,12.901,337446,0
1995-01-09,12.901,12.901,12.757,12.846,189232,0
1995-01-10,12.901,12.995,12.802,12.802,537530,0
1995-01-11,12.901,12.948,12.757,12.846,387141,0
1995-01-12,12.901,12.995,12.846,12.995,178815,0
1995-01-13,12.995,13.051,12.802,12.802,425770,0
1995-01-16,12.901,13.051,12.802,12.846,391049,0
1995-01-17,12.802,12.901,12.802,12.846,602850,0
1995-01-18,12.757,12.948,12.757,12.802,291008,0
1995-01-19,12.802,12.995,12.757,12.995,330285,0
1995-01-20,12.901,12.901,12.655,12.701,294916,0
1995-01-23,12.608,13.154,12.608,13.154,442262,0
1995-01-24,13.098,13.449,12.995,13.392,421430,0
1995-01-25,13.344,13.538,13.298,13.392,477199,0
1995-01-26,13.344,13.344,13.241,13.344,243484,0
1995-01-27,13.344,13.392,13.196,13.241,280375,0
1995-01-30,13.241,13.241,13.098,13.196,226341,0
1995-01-31,13.298,13.344,13.196,13.196,287751,0
1995-02-01,13.344,13.344,13.241,13.298,231983,0
1995-02-02,13.241,13.595,13.241,13.494,397560,0
1995-02-03,13.595,13.742,13.494,13.637,342439,0
1995-02-06,13.637,13.742,13.538,13.538,158632,0
1995-02-07,13.637,13.684,13.449,13.449,212450,0
1995-02-08,13.449,13.595,13.392,13.494,257587,0
1995-02-09,13.538,13.637,13.241,13.344,321389,0
1995-02-10,13.298,13.298,13.196,13.298,389314,0
1995-02-13,13.298,13.494,13.298,13.344,421864,0
1995-02-14,13.298,13.344,13.098,13.298,300555,0
1995-02-15,13.298,13.298,13.196,13.196,232199,0
1995-02-16,13.298,13.298,13.154,13.241,252164,0
1995-02-17,13.241,13.241,12.995,13.051,352638,0
1995-02-21,13.162,13.206,13.014,13.162,278857,0
1995-02-22,13.206,13.458,13.162,13.363,453333,0
1995-02-23,13.458,13.657,13.411,13.556,364572,0
1995-02-24,13.512,13.657,13.26,13.26,265399,0
1995-02-27,13.26,13.307,13.162,13.26,180552,0
1995-02-28,13.206,13.363,13.206,13.307,225470,0
1995-03-01,13.26,13.411,13.26,13.363,256068,0
1995-03-02,13.411,13.411,13.162,13.206,336145,0
1995-03-03,13.162,13.307,13.162,13.26,435969,0
1995-03-06,13.162,13.307,13.117,13.26,155379,0
1995-03-07,13.206,13.363,13.162,13.206,233717,0
1995-03-08,13.26,13.26,13.162,13.206,225036,0
1995-03-09,13.162,13.307,13.162,13.206,282110,0
1995-03-10,13.307,13.411,13.26,13.363,376939,0
1995-03-13,13.363,13.603,13.363,13.512,363923,0
1995-03-14,13.703,13.808,13.603,13.657,244352,0
1995-03-15,13.603,13.657,13.458,13.512,546860,0
1995-03-16,13.512,13.512,13.363,13.458,413617,0
1995-03-17,13.458,13.603,13.458,13.512,476983,0
1995-03-20,13.512,13.556,13.458,13.458,119137,0
1995-03-21,13.458,13.556,13.458,13.512,245654,0
1995-03-22,13.512,13.556,13.411,13.411,310541,0
1995-03-23,13.411,13.512,13.411,13.411,172521,0
1995-03-24,13.411,13.556,13.411,13.556,242183,0
1995-03-27,13.556,13.556,13.307,13.363,361102,0
1995-03-28,13.411,13.458,13.307,13.307,516911,0
1995-03-29,13.307,13.411,13.307,13.307,635833,0
1995-03-30,13.307,13.363,13.26,13.307,679018,0
1995-03-31,13.26,13.458,13.206,13.411,120224,0
1995-04-03,13.307,13.512,13.206,13.458,644730,0
1995-04-04,13.556,13.556,13.411,13.458,326380,0
1995-04-05,13.411,13.411,13.26,13.363,391916,0
1995-04-06,13.411,13.411,13.307,13.307,150603,0
1995-04-07,13.411,13.603,13.307,13.556,318354,0
1995-04-10,13.556,13.751,13.512,13.512,442481,0
1995-04-11,13.556,13.556,13.458,13.458,201816,0
1995-04-12,13.411,13.556,13.363,13.556,266705,0
1995-04-13,13.556,13.603,13.458,13.603,164713,0
1995-04-17,13.603,13.808,13.603,13.751,352857,0
1995-04-18,13.808,13.808,13.458,13.603,773200,0
1995-04-19,13.657,13.703,13.556,13.657,491524,0
1995-04-20,13.657,13.854,13.556,13.808,451593,0
1995-04-21,13.907,13.999,13.854,13.907,327247,0
1995-04-24,13.854,14.053,13.854,14.053,243264,0
1995-04-25,14.1,14.204,13.999,13.999,262581,0
1995-04-26,13.954,13.999,13.954,13.999,155162,0
1995-04-27,13.907,14.246,13.907,14.148,286666,0
1995-04-28,14.148,14.246,14.1,14.1,300555,0
1995-05-01,14.053,14.396,14.053,14.396,471340,0
1995-05-02,14.303,14.598,14.246,14.598,552069,0
1995-05-03,14.598,14.598,14.204,14.351,544257,0
1995-05-04,14.246,14.351,14.1,14.246,644730,0
1995-05-05,14.351,14.351,14.1,14.1,242617,0
1995-05-08,14.1,14.545,14.1,14.45,389964,0
1995-05-09,14.396,14.545,14.351,14.545,365228,0
1995-05-10,14.545,14.747,14.545,14.747,357414,0
1995-05-11,14.747,14.747,14.643,14.643,291660,0
1995-05-12,14.643,14.691,14.598,14.643,243917,0
1995-05-15,14.691,14.849,14.643,14.793,169266,0
1995-05-16,14.849,15.04,14.747,15.04,516479,0
1995-05-17,14.938,14.938,14.497,14.643,186194,0
1995-05-18,14.643,14.691,13.954,13.999,281893,0
1995-05-19,14.204,14.303,14.053,14.053,360016,0
1995-05-22,14.212,14.561,14.212,14.561,245002,0
1995-05-23,14.516,14.616,14.37,14.413,237843,0
1995-05-24,14.46,14.81,14.212,14.662,352638,0
1995-05-25,14.616,14.709,14.37,14.516,296649,0
1995-05-26,14.413,14.413,14.119,14.212,683793,0
1995-05-30,14.212,14.313,14.212,14.313,184889,0
1995-05-31,14.313,14.662,14.265,14.616,326599,0
1995-06-01,14.561,14.662,14.516,14.616,333322,0
1995-06-02,14.616,14.709,14.46,14.561,175125,0
1995-06-05,14.561,14.767,14.561,14.662,310755,0
1995-06-06,14.616,14.709,14.561,14.561,412749,0
1995-06-07,14.561,14.662,14.46,14.516,268656,0
1995-06-08,14.516,14.561,14.413,14.413,134544,0
1995-06-09,14.413,14.46,14.265,14.413,202899,0
1995-06-12,14.46,14.709,14.413,14.561,237407,0
1995-06-13,14.662,14.662,14.516,14.516,320307,0
1995-06-14,14.561,14.616,14.413,14.516,848066,0
1995-06-15,14.516,14.616,14.37,14.37,493691,0
1995-06-16,14.37,14.561,14.313,14.46,477419,0
1995-06-19,14.37,14.413,14.212,14.212,436620,0
1995-06-20,14.265,14.561,14.265,14.561,664479,0
1995-06-21,14.516,14.616,14.313,14.313,849373,0
1995-06-22,14.313,14.413,14.284,14.413,505412,0
1995-06-23,14.313,14.37,14.119,14.119,414484,0
1995-06-26,14.212,14.212,13.871,13.916,419696,0
1995-06-27,13.963,13.963,13.77,13.916,642345,0
1995-06-28,13.963,13.963,13.713,13.916,611962,0
1995-06-29,13.963,14.265,13.871,14.265,240009,0
1995-06-30,14.265,14.265,14.062,14.167,203119,0
1995-07-03,14.062,14.167,14.062,14.062,53599,0
1995-07-05,14.018,14.212,14.018,14.018,417304,0
1995-07-06,13.963,14.265,13.871,14.265,371736,0
1995-07-07,14.265,14.413,14.167,14.37,374340,0
1995-07-10,14.37,14.413,14.313,14.37,643648,0
1995-07-11,14.413,14.413,14.265,14.313,357846,0
1995-07-12,14.265,14.413,14.212,14.313,319653,0
1995-07-13,14.37,14.37,14.119,14.265,690087,0
1995-07-14,14.212,14.561,14.212,14.516,434234,0
1995-07-17,14.616,14.767,14.413,14.709,620212,0
1995-07-18,14.662,14.709,14.46,14.516,346779,0
1995-07-19,14.413,14.46,14.212,14.313,350468,0
1995-07-20,14.265,14.46,14.265,14.413,300555,0
1995-07-21,14.46,14.46,14.265,14.37,445518,0
1995-07-24,14.313,14.46,14.265,14.46,210280,0
1995-07-25,14.46,14.767,14.413,14.709,227641,0
1995-07-26,14.662,14.709,14.561,14.709,243484,0
1995-07-27,14.616,14.616,14.46,14.616,104815,0
1995-07-28,14.561,14.662,14.516,14.662,161020,0
1995-07-31,14.561,14.561,14.413,14.516,206811,0
1995-08-01,14.516,14.516,14.37,14.516,301207,0
1995-08-02,14.561,14.662,14.46,14.516,391267,0
1995-08-03,14.46,14.516,14.313,14.37,297300,0
1995-08-04,14.413,14.413,14.119,14.265,443347,0
1995-08-07,14.212,14.265,14.119,14.167,638220,0
1995-08-08,14.119,14.265,14.119,14.119,419912,0
1995-08-09,14.119,14.167,14.018,14.062,185758,0
1995-08-10,14.062,14.119,13.871,13.871,252164,0
1995-08-11,13.871,13.871,13.77,13.77,401030,0
1995-08-14,13.816,13.916,13.77,13.871,459839,0
1995-08-15,13.871,13.963,13.871,13.916,410577,0
1995-08-16,13.871,13.963,13.816,13.963,379114,0
1995-08-17,13.916,13.916,13.816,13.916,205940,0
1995-08-18,13.963,13.963,13.871,13.871,187492,0
1995-08-21,13.916,13.963,13.871,13.916,219829,0
1995-08-22,13.916,13.963,13.871,13.963,69226,0
1995-08-23,14.026,14.082,13.878,13.878,281241,0
1995-08-24,13.836,14.082,13.836,13.878,299685,0
1995-08-25,13.982,14.332,13.935,14.275,449422,0
1995-08-28,14.23,14.432,14.23,14.432,633879,0
1995-08-29,14.432,14.432,14.332,14.432,311843,0
1995-08-30,14.432,14.432,14.275,14.38,347648,0
1995-08-31,14.38,14.38,14.275,14.332,145179,0
1995-09-01,14.332,14.38,14.332,14.38,207247,0
1995-09-05,14.38,14.432,14.332,14.432,363269,0
1995-09-06,14.432,14.625,14.432,14.625,253903,0
1995-09-07,14.625,14.625,14.478,14.536,321606,0
1995-09-08,14.579,14.625,14.536,14.579,586136,0
1995-09-11,14.625,14.625,14.579,14.579,249125,0
1995-09-12,14.478,14.478,13.78,13.982,3029219,0
1995-09-13,13.935,14.186,13.935,14.128,1145368,0
1995-09-14,14.186,14.186,13.982,13.982,597205,0
1995-09-15,13.982,14.082,13.982,14.082,839169,0
1995-09-18,14.026,14.255,14.026,14.23,241530,0
1995-09-19,14.275,14.38,14.275,14.38,286234,0
1995-09-20,14.23,14.23,13.982,13.982,258239,0
1995-09-21,13.935,14.026,13.878,13.878,519081,0
1995-09-22,13.836,13.982,13.78,13.78,291875,0
1995-09-25,13.78,13.878,13.732,13.836,270175,0
1995-09-26,13.878,13.878,13.628,13.732,442914,0
1995-09-27,13.676,13.836,13.676,13.836,247172,0
1995-09-28,13.78,14.186,13.78,14.186,478504,0
1995-09-29,14.23,14.275,13.982,13.982,266705,0
1995-10-02,13.982,14.082,13.935,13.982,148002,0
1995-10-03,14.082,14.082,13.878,13.982,788604,0
1995-10-04,13.935,14.026,13.78,13.78,540350,0
1995-10-05,13.732,14.082,13.732,14.082,572467,0
1995-10-06,14.082,14.23,14.026,14.23,333760,0
1995-10-09,14.186,14.23,14.128,14.186,152769,0
1995-10-10,14.186,14.275,14.082,14.186,376292,0
1995-10-11,14.186,14.275,14.128,14.275,176861,0
1995-10-12,14.332,14.38,14.23,14.332,608925,0
1995-10-13,14.38,14.579,14.275,14.536,495650,0
1995-10-16,14.579,14.579,14.38,14.478,800760,0
1995-10-17,14.38,14.579,14.332,14.579,248038,0
1995-10-18,14.536,14.728,14.478,14.728,341786,0
1995-10-19,14.625,14.875,14.579,14.785,307282,0
1995-10-20,14.682,14.682,14.536,14.625,215708,0
1995-10-23,14.478,14.579,14.478,14.579,220915,0
1995-10-24,14.478,14.625,14.432,14.478,309455,0
1995-10-25,14.478,14.478,14.275,14.275,690523,0
1995-10-26,14.38,14.536,14.23,14.275,834397,0
1995-10-27,14.275,14.38,14.082,14.332,463748,0
1995-10-30,14.38,14.929,14.332,14.875,546645,0
1995-10-31,14.785,15.03,14.728,15.03,274949,0
1995-11-01,14.929,14.977,14.785,14.875,269524,0
1995-11-02,14.785,14.875,14.785,14.829,486534,0
1995-11-03,14.929,15.078,14.875,15.03,146696,0
1995-11-06,15.03,15.03,14.929,14.977,60764,0
1995-11-07,15.03,15.181,14.977,15.181,98086,0
1995-11-08,15.181,15.226,15.078,15.226,616303,0
1995-11-09,15.226,15.279,15.181,15.226,484583,0
1995-11-10,15.181,15.427,15.181,15.427,143444,0
1995-11-13,15.427,15.427,15.279,15.38,121744,0
1995-11-14,15.325,15.824,15.325,15.677,397560,0
1995-11-15,15.695,15.695,15.493,15.638,822892,0
1995-11-16,15.594,15.843,15.54,15.843,371084,0
1995-11-17,15.797,15.989,15.797,15.944,254334,0
1995-11-20,15.89,15.989,15.797,15.843,365439,0
1995-11-21,15.843,15.944,15.797,15.944,527112,0
1995-11-22,15.944,15.989,15.843,15.944,423382,0
1995-11-24,15.89,15.944,15.843,15.843,80075,0
1995-11-27,15.89,16.093,15.843,16.093,900368,0
1995-11-28,15.944,16.093,15.944,16.046,322256,0
1995-11-29,16.093,16.146,15.989,16.093,346128,0
1995-11-30,15.989,15.989,15.89,15.89,168399,0
1995-12-01,15.944,16.046,15.89,16.046,153207,0
1995-12-04,15.989,16.093,15.797,16.093,281674,0
1995-12-05,16.046,16.093,15.944,15.989,313141,0
1995-12-06,16.093,16.146,15.989,16.093,295782,0
1995-12-07,15.989,15.989,15.797,15.797,238926,0
1995-12-08,15.741,15.843,15.695,15.797,382803,0
1995-12-11,15.741,15.89,15.741,15.843,233717,0
1995-12-12,15.843,15.843,15.594,15.594,220915,0
1995-12-13,15.695,15.695,15.594,15.695,153857,0
1995-12-14,15.695,15.843,15.695,15.741,268441,0
1995-12-15,15.797,15.797,15.594,15.797,596339,0
1995-12-18,15.797,15.797,15.638,15.638,331370,0
1995-12-19,15.638,15.843,15.638,15.843,263228,0
1995-12-20,15.989,16.046,15.944,15.989,473514,0
1995-12-21,15.989,16.146,15.944,16.093,276034,0
1995-12-22,16.093,16.248,16.046,16.248,204858,0
1995-12-26,16.248,16.294,16.193,16.248,274949,0
1995-12-27,16.341,16.643,16.341,16.643,333977,0
1995-12-28,16.643,16.643,16.341,16.396,216576,0
1995-12-29,16.443,16.443,16.248,16.341,161020,0
1996-01-02,16.248,16.443,16.146,16.294,298819,0
1996-01-03,16.341,16.792,16.341,16.792,427074,0
1996-01-04,16.792,16.848,16.341,16.341,272132,0
1996-01-05,16.341,16.543,16.341,16.543,179898,0
1996-01-08,16.543,16.543,16.443,16.498,57942,0
1996-01-09,16.597,16.643,15.638,15.638,425554,0
1996-01-10,15.797,16.093,15.695,15.89,336797,0
1996-01-11,15.944,16.146,15.89,16.093,325511,0
1996-01-12,16.146,16.146,15.944,15.944,221779,0
1996-01-15,15.989,16.193,15.989,16.193,242183,0
1996-01-16,16.193,16.396,16.046,16.396,211800,0
1996-01-17,16.396,16.597,16.396,16.498,262581,0
1996-01-18,16.543,16.543,16.294,16.396,167095,0
1996-01-19,16.443,16.443,16.193,16.341,250427,0
1996-01-22,16.248,16.341,16.093,16.341,302943,0
1996-01-23,16.443,16.747,16.443,16.543,608056,0
1996-01-24,16.597,16.69,16.543,16.69,254767,0
1996-01-25,16.895,16.895,16.597,16.69,283412,0
1996-01-26,16.747,16.792,16.443,16.543,626287,0
1996-01-29,16.643,16.792,16.643,16.643,331154,0
1996-01-30,16.747,16.848,16.69,16.792,193574,0
1996-01-31,16.848,17.049,16.69,16.895,424251,0
1996-02-01,16.993,17.049,16.895,16.993,412096,0
1996-02-02,16.993,17.198,16.993,17.049,115666,0
1996-02-05,16.949,17.198,16.69,17.198,217658,0
1996-02-06,17.049,17.096,16.949,17.049,297735,0
1996-02-07,16.993,17.245,16.949,17.198,197910,0
1996-02-08,17.198,17.245,16.895,17.049,399296,0
1996-02-09,17.198,17.245,17.049,17.096,477199,0
1996-02-12,17.198,17.749,17.198,17.749,454851,0
1996-02-13,17.594,17.795,17.594,17.749,306849,0
1996-02-14,17.749,17.899,17.445,17.594,165793,0
1996-02-15,17.549,17.795,17.502,17.549,229596,0
1996-02-16,17.696,17.696,17.445,17.594,285149,0
1996-02-20,17.345,17.445,17.301,17.301,276685,0
1996-02-21,17.399,17.594,17.198,17.399,248259,0
1996-02-22,17.502,18.1,17.445,18.045,233934,0
1996-02-23,18.147,18.203,17.445,17.795,239361,0
1996-02-26,17.851,17.899,17.345,17.345,315531,0
1996-02-27,17.399,17.399,17.198,17.245,467652,0
1996-02-28,17.301,17.445,17.301,17.301,321606,0
1996-02-29,17.216,17.317,17.011,17.067,309889,0
1996-03-01,17.216,17.317,17.011,17.317,210713,0
1996-03-04,17.216,17.464,17.216,17.364,230463,0
1996-03-05,17.567,17.722,17.317,17.722,393002,0
1996-03-06,17.823,17.972,17.623,17.623,552501,0
1996-03-07,17.669,17.669,17.364,17.669,195524,0
1996-03-08,17.567,17.623,16.811,16.966,309021,0
1996-03-11,16.914,17.011,16.36,17.011,629108,0
1996-03-12,16.867,17.011,16.36,17.011,325946,0
1996-03-13,17.216,17.464,17.216,17.417,277335,0
1996-03-14,17.317,17.623,17.264,17.567,249558,0
1996-03-15,17.567,17.669,17.464,17.464,338751,0
1996-03-18,17.567,17.669,17.364,17.623,293180,0
1996-03-19,17.521,17.567,17.216,17.521,253034,0
1996-03-20,17.521,17.521,16.765,17.521,385406,0
1996-03-21,17.623,17.669,17.464,17.623,218960,0
1996-03-22,17.669,17.669,17.623,17.623,164274,0
1996-03-25,17.521,17.669,17.364,17.364,971112,0
1996-03-26,17.216,17.669,17.216,17.669,499770,0
1996-03-27,17.669,17.722,17.567,17.567,266270,0
1996-03-28,17.623,17.823,17.623,17.669,261926,0
1996-03-29,17.722,17.972,17.567,17.871,531670,0
1996-04-01,17.972,18.072,17.871,18.072,748464,0
1996-04-02,18.018,18.072,17.972,18.018,756489,0
1996-04-03,17.972,17.972,17.767,17.918,394736,0
1996-04-04,17.823,17.972,17.722,17.972,187928,0
1996-04-08,17.823,17.823,17.317,17.567,295129,0
1996-04-09,17.567,17.722,17.464,17.464,423166,0
1996-04-10,17.464,17.567,17.216,17.264,316182,0
1996-04-11,17.317,17.364,16.867,17.011,289922,0
1996-04-12,17.115,17.264,17.011,17.011,249558,0
1996-04-15,17.067,17.264,16.867,17.216,346345,0
1996-04-16,17.067,17.623,17.067,17.623,213753,0
1996-04-17,17.567,17.567,17.264,17.364,245002,0
1996-04-18,17.364,17.823,17.364,17.669,408629,0
1996-04-19,17.722,17.767,17.623,17.669,205724,0
1996-04-22,17.722,17.767,17.567,17.623,161452,0
1996-04-23,17.722,17.823,17.669,17.767,403417,0
1996-04-24,17.871,17.918,17.722,17.918,468304,0
1996-04-25,17.823,18.072,17.767,18.072,280591,0
1996-04-26,18.119,18.277,17.972,18.277,362405,0
1996-04-29,18.174,18.875,18.174,18.875,1317241,0
1996-04-30,18.875,18.875,18.627,18.828,270175,0
1996-05-01,18.772,18.875,18.727,18.828,206811,0
1996-05-02,18.727,18.727,18.422,18.478,526029,0
1996-05-03,18.627,18.627,18.277,18.376,447037,0
1996-05-06,18.478,18.727,18.376,18.526,431411,0
1996-05-07,18.572,18.627,18.422,18.526,359583,0
1996-05-08,18.526,18.672,18.277,18.627,358281,0
1996-05-09,18.526,18.727,18.526,18.572,624985,0
1996-05-10,18.572,18.572,18.322,18.422,291660,0
1996-05-13,18.322,18.572,18.322,18.478,291660,0
1996-05-14,18.478,18.478,18.322,18.422,376939,0
1996-05-15,18.478,18.478,18.277,18.422,303810,0
1996-05-16,18.422,18.478,18.174,18.277,142140,0
1996-05-17,18.376,18.478,18.322,18.478,211583,0
1996-05-20,18.376,18.478,18.018,18.277,245439,0
1996-05-21,18.322,18.526,18.221,18.526,170787,0
1996-05-22,18.497,18.949,18.395,18.904,300555,0
1996-05-23,19.004,19.004,18.395,18.395,264100,0
1996-05-24,18.441,18.744,18.395,18.645,129772,0
1996-05-28,18.645,18.672,18.338,18.338,196609,0
1996-05-29,18.395,18.395,18.137,18.137,79860,0
1996-05-30,18.137,18.497,18.09,18.441,144745,0
1996-05-31,18.395,18.395,18.09,18.137,142140,0
1996-06-03,18.036,18.09,17.937,18.09,90494,0
1996-06-04,18.137,18.395,18.09,18.137,302295,0
1996-06-05,18.193,18.441,18.09,18.441,69226,0
1996-06-06,18.338,18.497,18.137,18.137,215056,0
1996-06-07,17.937,18.24,17.585,18.24,360016,0
1996-06-10,18.297,18.441,18.193,18.338,110678,0
1996-06-11,18.24,18.297,18.09,18.09,97874,0
1996-06-12,18.137,18.137,17.54,17.641,220698,0
1996-06-13,17.687,17.73,17.483,17.483,469824,0
1996-06-14,17.483,17.483,17.336,17.483,177946,0
1996-06-17,17.379,18.036,17.379,17.937,196175,0
1996-06-18,17.99,18.24,17.89,17.937,404285,0
1996-06-19,18.09,18.137,17.937,18.09,287751,0
1996-06-20,17.99,18.09,17.89,17.937,198344,0
1996-06-21,17.99,18.036,17.832,17.89,392134,0
1996-06-24,17.99,18.137,17.89,18.137,339183,0
1996-06-25,18.193,18.744,18.193,18.744,825714,0
1996-06-26,18.699,18.744,18.338,18.395,427507,0
1996-06-27,18.395,18.744,18.24,18.744,283412,0
1996-06-28,18.744,18.848,18.601,18.8,285584,0
1996-07-01,18.744,18.848,18.699,18.8,201816,0
1996-07-02,18.848,19.004,18.8,18.8,312492,0
1996-07-03,18.8,19.004,18.699,18.848,386275,0
1996-07-05,18.645,18.645,18.395,18.395,113715,0
1996-07-08,18.338,18.645,18.338,18.441,241315,0
1996-07-09,18.441,18.904,18.441,18.904,273213,0
1996-07-10,18.904,19.004,18.645,19.004,319436,0
1996-07-11,19.004,19.004,18.601,18.949,454633,0
1996-07-12,18.949,18.949,18.395,18.744,248259,0
1996-07-15,18.744,18.904,18.395,18.441,723287,0
1996-07-16,18.395,18.645,18.24,18.297,696596,0
1996-07-17,18.297,18.297,17.832,17.89,433146,0
1996-07-18,17.99,18.395,17.937,18.338,609360,0
1996-07-19,18.338,18.395,17.89,17.937,323778,0
1996-07-22,17.99,17.99,17.832,17.89,318786,0
1996-07-23,17.937,17.937,17.641,17.687,245218,0
1996-07-24,17.483,17.641,17.379,17.483,330285,0
1996-07-25,17.483,17.687,17.435,17.54,280375,0
1996-07-26,17.641,17.785,17.54,17.687,186194,0
1996-07-29,17.641,17.785,17.641,17.687,184889,0
1996-07-30,17.785,17.937,17.73,17.937,114144,0
1996-07-31,17.937,18.297,17.89,18.24,183808,0
1996-08-01,18.24,19.004,18.24,18.8,591129,0
1996-08-02,18.904,19.004,18.904,18.904,283412,0
1996-08-05,18.949,19.004,18.544,18.601,229162,0
1996-08-06,18.645,18.699,18.441,18.601,141707,0
1996-08-07,18.699,18.744,18.601,18.699,179682,0
1996-08-08,18.645,18.848,18.601,18.744,264100,0
1996-08-09,18.744,18.848,18.645,18.699,169917,0
1996-08-12,18.699,19.05,18.645,19.004,405587,0
1996-08-13,18.949,18.949,18.395,18.601,276252,0
1996-08-14,18.544,18.601,18.497,18.497,245002,0
1996-08-15,18.544,18.544,18.193,18.441,338096,0
1996-08-16,18.441,18.441,18.297,18.395,417524,0
1996-08-19,18.395,18.395,18.24,18.297,189450,0
1996-08-20,18.297,18.338,18.24,18.338,155814,0
1996-08-21,18.211,18.211,18.109,18.155,356542,0
1996-08-22,18.155,18.357,18.155,18.357,316832,0
1996-08-23,18.258,18.313,18.109,18.211,483060,0
1996-08-26,18.155,18.211,18.109,18.155,156463,0
1996-08-27,18.258,18.313,18.109,18.258,256937,0
1996-08-28,18.155,18.258,18.155,18.211,171224,0
1996-08-29,18.211,18.211,17.851,17.851,322256,0
1996-08-30,17.851,17.909,17.65,17.749,230896,0
1996-09-03,17.65,17.65,17.345,17.604,329852,0
1996-09-04,17.604,17.604,17.445,17.604,219612,0
1996-09-05,17.502,17.65,17.445,17.445,268441,0
1996-09-06,17.345,17.549,17.143,17.445,603499,0
1996-09-09,17.549,17.65,17.399,17.65,205724,0
1996-09-10,17.804,18.414,17.804,18.055,517129,0
1996-09-11,18.155,18.258,17.954,18.155,213753,0
1996-09-12,18.211,18.258,18.055,18.258,155379,0
1996-09-13,18.46,18.718,18.46,18.672,299037,0
1996-09-16,18.718,19.022,18.672,18.977,363707,0
1996-09-17,18.875,18.923,18.718,18.819,392134,0
1996-09-18,18.718,18.718,18.572,18.618,94398,0
1996-09-19,18.618,18.618,18.357,18.414,131506,0
1996-09-20,18.46,18.819,18.46,18.819,365007,0
1996-09-23,18.718,18.718,18.414,18.718,181420,0
1996-09-24,18.618,18.772,18.572,18.618,138885,0
1996-09-25,18.672,18.672,18.516,18.618,131723,0
1996-09-26,18.572,18.618,18.46,18.46,142140,0
1996-09-27,18.516,18.772,18.414,18.772,170569,0
1996-09-30,18.672,18.875,18.672,18.819,149085,0
1996-10-01,18.875,18.875,18.618,18.772,151690,0
1996-10-02,18.772,18.923,18.516,18.819,329852,0
1996-10-03,18.819,19.226,18.772,19.124,275818,0
1996-10-04,19.078,19.484,19.078,19.484,220698,0
1996-10-07,19.484,19.732,19.327,19.484,189014,0
1996-10-08,19.484,19.932,19.428,19.888,320307,0
1996-10-09,19.789,20.139,19.631,19.789,334625,0
1996-10-10,19.631,19.888,19.484,19.834,439224,0
1996-10-11,19.932,20.339,19.932,20.239,182722,0
1996-10-14,20.139,20.395,20.139,20.296,954401,0
1996-10-15,20.395,20.702,20.239,20.645,267137,0
1996-10-16,20.702,21.206,20.395,21.206,347213,0
1996-10-17,21.308,21.658,21.308,21.355,610878,0
1996-10-18,21.456,21.456,21.005,21.105,289055,0
1996-10-21,21.105,21.105,20.801,20.901,267571,0
1996-10-22,20.901,20.901,20.645,20.745,221779,0
1996-10-23,20.702,21.308,20.702,21.252,318567,0
1996-10-24,21.15,21.206,20.846,20.901,119572,0
1996-10-25,20.846,21.005,20.801,20.846,111107,0
1996-10-28,20.901,21.105,20.442,20.496,286234,0
1996-10-29,20.599,20.801,20.496,20.496,318567,0
1996-10-30,20.496,20.496,20.192,20.296,570948,0
1996-10-31,20.339,20.339,20.239,20.339,288840,0
1996-11-01,20.296,20.542,20.239,20.542,355023,0
1996-11-04,20.542,21.005,20.542,20.949,152992,0
1996-11-05,20.846,21.355,20.846,21.355,498031,0
1996-11-06,21.41,21.917,21.252,21.917,396473,0
1996-11-07,21.815,22.571,21.815,22.369,525376,0
1996-11-08,22.27,22.322,21.917,22.322,307717,0
1996-11-11,22.117,22.165,22.016,22.062,237843,0
1996-11-12,22.165,22.222,21.917,22.165,313141,0
1996-11-13,22.241,22.395,22.136,22.193,251513,0
1996-11-14,22.136,22.241,22.136,22.193,204206,0
1996-11-15,22.495,22.845,22.395,22.7,380631,0
1996-11-18,22.8,22.845,22.543,22.8,249345,0
1996-11-19,22.8,23.251,22.7,23.206,213321,0
1996-11-20,23.106,23.15,22.949,23.052,267571,0
1996-11-21,23.106,23.106,22.845,23.106,248472,0
1996-11-22,23.004,23.106,22.747,22.747,639525,0
1996-11-25,22.7,22.747,22.341,22.599,578976,0
1996-11-26,22.599,23.354,22.495,23.308,534057,0
1996-11-27,23.354,23.51,23.15,23.308,562268,0
1996-11-29,23.251,23.411,23.106,23.106,106768,0
1996-12-02,23.106,23.106,22.7,22.901,228941,0
1996-12-03,22.747,23.15,22.599,22.646,293180,0
1996-12-04,22.44,22.8,22.395,22.495,556843,0
1996-12-05,22.44,22.646,22.44,22.543,132375,0
1996-12-06,22.294,22.495,22.136,22.341,309455,0
1996-12-09,22.241,22.543,22.241,22.495,221133,0
1996-12-10,22.44,22.495,22.341,22.341,181637,0
1996-12-11,22.241,22.241,22.036,22.136,244352,0
1996-12-12,22.08,22.193,21.675,21.732,196175,0
1996-12-13,21.631,21.98,21.474,21.882,303810,0
1996-12-16,21.98,22.036,21.224,21.224,299473,0
1996-12-17,21.069,21.675,21.024,21.631,265185,0
1996-12-18,21.675,21.98,21.529,21.98,302508,0
1996-12-19,22.036,22.341,21.882,22.294,232199,0
1996-12-20,23.004,23.004,22.241,22.341,518430,0
1996-12-23,22.341,22.543,22.294,22.495,210280,0
1996-12-24,22.44,22.44,22.395,22.44,97002,0
1996-12-26,22.495,22.747,22.44,22.495,111544,0
1996-12-27,22.646,22.845,22.599,22.845,141271,0
1996-12-30,22.845,23.251,22.8,23.206,227211,0
1996-12-31,23.206,23.206,22.8,22.8,261926,0
1997-01-02,22.8,22.8,22.241,22.543,500420,0
1997-01-03,22.599,22.8,22.543,22.8,226341,0
1997-01-06,22.8,22.8,21.122,21.169,1505387,0
1997-01-07,22.036,22.395,21.98,22.395,1277528,0
1997-01-08,22.395,22.395,22.036,22.294,511922,0
1997-01-09,22.294,22.495,22.241,22.341,1064426,0
1997-01-10,22.241,22.44,22.136,22.44,658186,0
1997-01-13,22.44,22.44,22.193,22.395,323124,0
1997-01-14,22.495,22.599,22.341,22.543,249345,0
1997-01-15,22.44,22.495,22.294,22.395,228941,0
1997-01-16,22.495,22.495,22.341,22.395,212234,0
1997-01-17,22.44,22.7,22.44,22.7,277555,0
1997-01-20,22.747,22.747,22.495,22.495,230031,0
1997-01-21,22.395,22.599,22.241,22.395,376292,0
1997-01-22,22.294,22.495,22.241,22.341,423382,0
1997-01-23,22.395,22.674,22.341,22.395,269309,0
1997-01-24,22.341,22.341,21.98,22.193,255200,0
1997-01-27,22.241,22.44,21.98,22.036,356326,0
1997-01-28,22.136,22.495,21.935,22.08,292961,0
1997-01-29,22.036,23.15,22.036,22.543,465698,0
1997-01-30,22.646,23.052,22.599,22.747,230463,0
1997-01-31,22.901,22.949,22.599,22.599,306199,0
1997-02-03,22.599,22.646,22.341,22.495,335059,0
1997-02-04,22.44,22.599,22.395,22.599,282327,0
1997-02-05,22.294,22.44,21.834,22.08,473950,0
1997-02-06,22.08,22.341,21.882,22.341,529717,0
1997-02-07,22.44,22.901,22.395,22.845,244571,0
1997-02-10,22.901,23.15,22.8,22.949,254334,0
1997-02-11,23.052,23.106,22.543,23.004,233934,0
1997-02-12,23.106,23.667,23.106,23.667,439007,0
1997-02-13,23.667,23.667,23.206,23.354,378679,0
1997-02-14,23.411,23.611,23.308,23.565,232851,0
1997-02-18,23.611,23.611,23.308,23.611,327032,0
1997-02-19,23.51,23.713,23.308,23.467,274732,0
1997-02-20,23.411,23.667,23.251,23.51,304897,0
1997-02-21,23.51,23.565,23.308,23.51,129122,0
1997-02-24,23.467,23.611,23.308,23.565,148216,0
1997-02-25,23.611,23.667,23.206,23.467,378026,0
1997-02-26,23.354,23.411,23.004,23.308,287319,0
1997-02-27,23.289,23.44,22.986,23.033,200081,0
1997-02-28,22.929,23.033,22.773,22.929,179898,0
1997-03-03,22.773,22.986,22.728,22.986,180119,0
1997-03-04,22.986,23.289,22.873,22.873,639959,0
1997-03-05,22.873,23.491,22.873,23.186,344610,0
1997-03-06,23.289,23.289,22.773,22.873,279073,0
1997-03-07,22.873,23.186,22.773,22.986,331154,0
1997-03-10,22.728,23.133,22.571,23.133,459404,0
1997-03-11,23.088,23.491,22.986,23.088,459188,0
1997-03-12,23.088,23.232,22.873,23.133,226341,0
1997-03-13,23.033,23.033,22.627,22.627,420562,0
1997-03-14,22.627,22.827,22.422,22.728,344610,0
1997-03-17,22.627,23.186,22.523,23.088,234806,0
1997-03-18,23.186,23.232,22.369,22.674,298385,0
1997-03-19,22.571,22.929,22.523,22.773,302295,0
1997-03-20,22.674,22.728,22.369,22.523,233285,0
1997-03-21,22.773,22.773,22.062,22.523,535578,0
1997-03-24,22.523,22.773,22.466,22.674,399296,0
1997-03-25,22.873,23.088,22.873,22.873,522775,0
1997-03-26,22.873,23.088,22.873,23.033,408191,0
1997-03-27,23.088,23.088,22.627,22.674,758225,0
1997-03-31,22.369,22.466,21.964,22.062,260844,0
1997-04-01,22.062,22.062,21.345,21.649,386165,0
1997-04-02,21.649,21.964,21.549,21.758,145068,0
1997-04-03,21.549,21.863,21.243,21.446,208437,0
1997-04-04,21.141,21.549,20.939,21.345,308262,0
1997-04-07,21.345,21.863,21.243,21.649,89297,0
1997-04-08,21.549,21.758,21.243,21.758,160370,0
1997-04-09,21.964,22.062,21.446,21.549,331370,0
1997-04-10,21.345,21.345,20.939,21.043,298606,0
1997-04-11,20.837,20.837,20.321,20.321,271150,0
1997-04-14,20.321,20.532,19.713,20.532,451703,0
1997-04-15,20.939,21.964,20.939,21.549,889408,0
1997-04-16,21.649,22.165,21.446,22.062,372822,0
1997-04-17,22.165,22.571,22.165,22.369,571601,0
1997-04-18,22.27,22.571,22.27,22.466,223517,0
1997-04-21,22.27,22.571,22.27,22.369,303161,0
1997-04-22,22.571,23.186,22.466,22.986,291551,0
1997-04-23,23.088,23.289,22.466,23.088,341029,0
1997-04-24,23.491,24.101,23.392,23.797,530585,0
1997-04-25,23.797,23.797,23.593,23.694,434234,0
1997-04-28,23.593,23.999,23.491,23.999,191289,0
1997-04-29,24.312,25.741,24.312,25.429,770376,0
1997-04-30,25.537,25.64,24.717,24.717,616521,0
1997-05-01,24.819,25.429,24.617,24.921,259431,0
1997-05-02,24.7,25.206,24.589,24.802,595577,0
1997-05-05,24.802,26.129,24.802,26.129,331154,0
1997-05-06,26.227,26.542,25.41,25.519,253355,0
1997-05-07,25.621,25.924,25.41,25.621,124999,0
1997-05-08,25.41,25.723,25.104,25.41,330504,0
1997-05-09,25.723,25.723,25.003,25.519,205834,0
1997-05-12,25.621,25.824,25.206,25.621,298711,0
1997-05-13,25.824,25.824,25.104,25.41,283738,0
1997-05-14,25.519,25.519,24.902,25.104,248796,0
1997-05-15,25.104,25.104,24.589,25.104,700283,0
1997-05-16,25.104,25.206,24.902,24.902,201276,0
1997-05-19,25.003,25.104,24.802,24.902,170133,0
1997-05-20,24.802,25.003,24.387,24.902,194111,0
1997-05-21,25.003,25.003,24.082,24.387,237515,0
1997-05-22,24.387,24.387,24.082,24.183,297845,0
1997-05-23,24.183,24.387,24.082,24.183,275276,0
1997-05-27,24.082,24.7,23.98,24.487,310216,0
1997-05-28,24.284,24.7,24.284,24.589,112843,0
1997-05-29,24.802,25.003,24.387,24.487,434449,0
1997-05-30,24.284,25.003,24.284,24.589,178377,0
1997-06-02,24.7,24.7,24.082,24.183,74217,0
1997-06-03,23.98,24.902,23.879,24.589,135522,0
1997-06-04,24.284,24.487,24.183,24.487,128470,0
1997-06-05,24.589,24.902,24.589,24.802,243376,0
1997-06-06,24.802,25.309,24.802,25.309,263448,0
1997-06-09,25.41,25.41,24.902,25.104,309561,0
1997-06-10,25.206,25.41,24.902,25.003,226449,0
1997-06-11,25.206,25.41,24.802,25.206,172627,0
1997-06-12,25.41,25.519,25.206,25.41,190208,0
1997-06-13,25.621,25.924,25.309,25.309,435537,0
1997-06-16,25.309,25.723,25.206,25.519,304897,0
1997-06-17,25.519,25.723,25.104,25.723,177841,0
1997-06-18,25.723,26.028,25.519,25.824,274840,0
1997-06-19,25.924,26.542,25.723,26.34,544363,0
1997-06-20,26.443,26.443,26.129,26.227,426527,0
1997-06-23,25.924,25.924,24.802,24.902,185001,0
1997-06-24,24.902,25.77,24.745,25.565,263342,0
1997-06-25,25.824,26.184,25.262,25.668,169266,0
1997-06-26,25.621,25.824,24.846,25.003,160262,0
1997-06-27,25.206,25.41,24.802,25.363,653195,0
1997-06-30,25.363,25.668,25.003,25.309,428157,0
1997-07-01,25.104,26.028,25.104,25.668,249558,0
1997-07-02,25.723,26.028,25.41,26.028,208112,0
1997-07-03,26.34,26.69,26.283,26.283,316939,0
1997-07-07,26.283,26.846,26.227,26.542,386602,0
1997-07-08,26.34,26.34,25.824,25.869,199541,0
1997-07-09,26.129,26.588,25.621,25.621,395931,0
1997-07-10,25.824,26.227,25.565,26.028,286560,0
1997-07-11,26.129,26.542,26.028,26.129,117942,0
1997-07-14,26.34,26.69,26.34,26.387,219178,0
1997-07-15,26.588,27.365,25.464,25.824,474383,0
1997-07-16,26.028,26.901,26.028,26.802,325076,0
1997-07-17,26.949,26.949,26.227,26.443,131289,0
1997-07-18,26.283,26.283,25.309,25.824,340378,0
1997-07-21,25.824,26.184,25.723,25.924,257699,0
1997-07-22,25.98,26.184,25.464,26.082,277335,0
1997-07-23,26.184,26.184,25.668,25.77,301315,0
1997-07-24,25.98,26.227,25.41,26.184,374557,0
1997-07-25,26.184,26.227,25.668,25.869,225470,0
1997-07-28,25.824,25.924,25.464,25.621,287426,0
1997-07-29,25.41,25.464,25.003,25.206,356872,0
1997-07-30,25.206,25.869,25.206,25.824,399077,0
1997-07-31,25.77,26.283,25.77,26.283,428917,0
1997-08-01,26.227,26.487,26.129,26.34,424035,0
1997-08-04,26.34,26.746,26.129,26.588,683680,0
1997-08-05,26.588,26.846,26.34,26.34,308911,0
1997-08-06,26.34,26.443,26.082,26.129,420562,0
1997-08-07,26.129,26.443,26.028,26.028,443132,0
1997-08-08,25.77,26.184,25.058,25.41,382367,0
1997-08-11,25.519,25.519,25.206,25.262,360995,0
1997-08-12,25.41,25.519,25.206,25.206,179139,0
1997-08-13,25.206,25.363,24.846,25.206,344932,0
1997-08-14,25.41,25.41,25.003,25.206,250646,0
1997-08-15,25.003,25.058,24.7,24.846,204095,0
1997-08-18,24.645,24.846,24.082,24.645,279831,0
1997-08-19,24.7,24.902,24.543,24.7,393654,0
1997-08-20,24.884,25.032,24.672,25.032,393328,0
1997-08-21,25.142,25.187,24.727,24.828,148325,0
1997-08-22,24.672,24.828,24.11,24.828,254334,0
1997-08-25,24.884,24.985,24.47,24.47,348624,0
1997-08-26,24.524,24.672,24.413,24.47,209847,0
1997-08-27,24.055,24.265,23.133,23.133,2504383,0
1997-08-28,23.033,23.033,22.514,22.514,3800029,0
1997-08-29,22.414,23.079,22.26,22.571,544037,0
1997-09-02,22.466,23.392,22.466,22.873,723180,0
1997-09-03,22.977,23.033,22.719,22.929,827671,0
1997-09-04,23.133,23.232,22.929,23.186,1375072,0
1997-09-05,23.232,23.751,22.977,23.547,897655,0
1997-09-08,23.853,23.907,23.335,23.448,321822,0
1997-09-09,23.448,23.807,23.448,23.694,260952,0
1997-09-10,23.593,23.853,23.491,23.593,647661,0
1997-09-11,23.491,23.807,23.133,23.648,1109239,0
1997-09-12,23.853,24.008,23.491,23.751,324317,0
1997-09-15,23.593,23.807,23.392,23.392,210713,0
1997-09-16,23.807,24.57,23.807,24.524,848066,0
1997-09-17,24.672,24.672,23.807,24.164,481433,0
1997-09-18,24.369,24.57,23.953,24.47,313141,0
1997-09-19,24.524,25.086,24.369,24.985,703325,0
1997-09-22,24.985,25.086,24.369,24.985,444107,0
1997-09-23,24.985,25.142,24.413,24.672,298169,0
1997-09-24,24.164,24.57,23.853,23.853,596989,0
1997-09-25,23.953,24.369,23.853,24.055,402224,0
1997-09-26,24.164,24.312,23.907,24.055,142686,0
1997-09-29,23.953,24.312,23.853,24.265,323886,0
1997-09-30,23.953,24.212,23.807,24.212,506604,0
1997-10-01,24.008,24.265,23.648,23.853,1081354,0
1997-10-02,23.853,24.11,23.648,23.807,1237816,0
1997-10-03,24.164,24.369,23.751,24.055,655147,0
1997-10-06,24.055,24.524,23.807,24.413,441394,0
1997-10-07,24.413,24.57,24.212,24.413,408191,0
1997-10-08,24.47,24.524,23.448,23.953,554780,0
1997-10-09,23.853,24.312,23.694,24.055,374557,0
1997-10-10,24.164,24.47,24.055,24.369,244676,0
1997-10-13,24.57,24.782,24.524,24.672,730884,0
1997-10-14,24.828,24.828,23.853,24.524,365660,0
1997-10-15,24.369,24.47,24.008,24.164,341136,0
1997-10-16,24.008,24.212,23.648,23.751,204745,0
1997-10-17,23.232,23.694,22.929,23.033,365550,0
1997-10-20,23.232,23.853,23.232,23.853,356654,0
1997-10-21,24.265,24.265,23.694,23.807,488160,0
1997-10-22,23.907,23.907,23.547,23.648,303053,0
1997-10-23,23.448,23.807,23.186,23.335,261280,0
1997-10-24,23.547,23.953,23.133,23.648,652758,0
1997-10-27,23.547,23.694,21.74,22.212,205940,0
1997-10-28,21.279,23.448,21.233,23.289,782964,0
1997-10-29,23.392,23.392,22.466,22.929,397232,0
1997-10-30,22.977,23.289,22.466,22.674,291336,0
1997-10-31,22.719,22.929,22.514,22.827,398861,0
1997-11-03,22.929,24.055,22.827,23.491,513332,0
1997-11-04,23.491,23.807,22.929,23.392,500420,0
1997-11-05,23.232,23.694,23.033,23.392,261822,0
1997-11-06,23.186,23.853,23.186,23.491,286342,0
1997-11-07,23.033,23.335,22.929,23.289,471232,0
1997-11-10,23.232,23.448,22.827,23.133,460926,0
1997-11-11,23.232,23.751,23.133,23.448,415895,0
1997-11-12,23.316,23.629,23.116,23.475,489896,0
1997-11-13,23.574,23.676,23.316,23.52,431738,0
1997-11-14,23.574,23.834,23.116,23.116,257263,0
1997-11-17,23.215,24.035,23.215,23.78,308369,0
1997-11-18,24.035,24.035,23.42,23.629,177841,0
1997-11-19,23.676,23.676,23.116,23.261,300234,0
1997-11-20,23.316,23.373,22.7,23.116,551853,0
1997-11-21,23.261,23.676,22.958,22.958,507151,0
1997-11-24,23.062,23.116,22.495,22.495,508018,0
1997-11-25,22.7,23.52,22.7,23.062,475680,0
1997-11-26,23.215,23.676,23.215,23.475,319545,0
1997-11-28,23.52,23.888,23.475,23.574,90382,0
1997-12-01,23.574,23.99,23.574,23.888,427829,0
1997-12-02,24.035,24.25,23.732,24.092,446711,0
1997-12-03,24.193,24.35,23.888,23.99,593194,0
1997-12-04,23.934,24.505,23.888,24.035,361430,0
1997-12-05,23.834,24.552,23.52,24.451,312382,0
1997-12-08,24.146,24.552,23.934,24.25,291985,0
1997-12-09,24.293,24.403,24.035,24.193,270067,0
1997-12-10,24.092,24.403,23.934,24.146,347864,0
1997-12-11,24.146,24.146,23.732,24.035,330071,0
1997-12-12,24.035,24.035,23.014,23.732,566716,0
1997-12-15,23.732,24.451,23.574,24.146,761479,0
1997-12-16,24.552,24.708,23.99,24.193,278857,0
1997-12-17,24.35,24.451,23.629,23.629,647880,0
1997-12-18,23.52,23.52,20.949,21.465,4339840,0
1997-12-19,21.252,22.495,21.252,22.241,1403827,0
1997-12-22,22.183,22.241,21.052,21.41,620643,0
1997-12-23,21.41,21.611,20.791,20.892,542737,0
1997-12-24,20.837,21.308,20.837,21.096,245763,0
1997-12-26,20.996,21.611,20.892,21.51,193139,0
1997-12-29,21.51,21.667,21.355,21.51,305223,0
1997-12-30,21.611,22.7,21.51,22.386,378353,0
1997-12-31,22.341,22.958,22.341,22.901,413834,0
1998-01-02,23.52,23.732,22.958,23.014,408409,0
1998-01-05,22.854,22.901,22.286,22.854,488375,0
1998-01-06,22.854,23.676,22.599,23.373,523751,0
1998-01-07,23.16,23.261,22.901,23.116,449207,0
1998-01-08,23.014,23.116,22.183,22.286,538724,0
1998-01-09,22.386,22.44,21.767,21.872,325076,0
1998-01-12,21.465,22.241,21.252,22.026,449207,0
1998-01-13,22.241,22.495,21.825,22.08,576700,0
1998-01-14,22.286,22.599,22.183,22.386,284715,0
1998-01-15,22.386,22.599,22.08,22.44,499770,0
1998-01-16,22.7,22.958,22.495,22.543,318567,0
1998-01-20,22.7,22.756,22.08,22.44,842097,0
1998-01-21,22.495,23.014,21.872,22.08,467977,0
1998-01-22,21.872,22.08,21.567,22.08,476330,0
1998-01-23,21.767,21.98,21.465,21.722,357846,0
1998-01-26,21.872,22.241,21.252,22.241,505522,0
1998-01-27,22.495,23.116,22.386,23.116,809547,0
1998-01-28,23.116,23.732,23.116,23.629,716670,0
1998-01-29,23.52,24.035,23.261,23.934,767449,0
1998-01-30,23.834,23.834,23.475,23.629,482737,0
1998-02-02,23.934,24.293,23.574,23.834,637574,0
1998-02-03,23.732,24.25,23.676,24.25,307936,0
1998-02-04,23.934,24.293,23.629,24.035,294694,0
1998-02-05,24.035,24.25,23.732,23.78,420455,0
1998-02-06,23.888,24.25,23.78,23.99,652217,0
1998-02-09,24.146,24.293,23.934,24.293,352638,0
1998-02-10,24.293,25.179,24.25,25.022,514201,0
1998-02-11,25.179,25.179,24.662,24.866,817578,0
1998-02-12,24.81,25.068,24.505,25.068,460167,0
1998-02-13,24.921,25.179,24.708,24.968,900584,0
1998-02-17,25.281,25.537,25.281,25.537,360562,0
1998-02-18,25.482,26.057,25.437,26.057,442262,0
1998-02-19,26.255,26.255,25.64,26.057,674680,0
1998-02-20,26.057,26.211,25.537,26.156,307825,0
1998-02-23,26.101,26.255,25.482,25.841,403743,0
1998-02-24,25.696,25.696,25.281,25.437,551419,0
1998-02-25,25.584,26.101,25.327,25.64,404718,0
1998-02-26,25.527,26.461,25.474,26.406,287426,0
1998-02-27,26.92,27.751,26.718,27.705,1293258,0
1998-03-02,27.591,27.96,27.436,27.852,694860,0
1998-03-03,27.852,28.422,27.591,28.167,440526,0
1998-03-04,28.267,28.422,28.007,28.222,566282,0
1998-03-05,27.96,28.111,27.751,28.063,527764,0
1998-03-06,28.167,29.198,28.167,28.839,845031,0
1998-03-09,28.633,28.781,28.374,28.422,196720,0
1998-03-10,28.583,28.678,28.318,28.318,358932,0
1998-03-11,28.167,28.734,28.167,28.48,325620,0
1998-03-12,28.267,28.267,27.591,28.007,445085,0
1998-03-13,28.063,28.374,27.751,28.374,216358,0
1998-03-16,28.527,29.093,28.422,29.048,439551,0
1998-03-17,28.678,29.198,28.678,28.839,502375,0
1998-03-18,28.993,29.048,28.527,28.583,226231,0
1998-03-19,28.583,28.942,28.583,28.942,143225,0
1998-03-20,28.942,28.942,28.678,28.678,298606,0
1998-03-23,28.318,28.633,28.222,28.583,336906,0
1998-03-24,28.48,28.896,28.267,28.896,346779,0
1998-03-25,28.993,29.408,28.633,28.896,324103,0
1998-03-26,28.678,29.048,28.167,28.734,252708,0
1998-03-27,28.839,28.839,28.318,28.583,409168,0
1998-03-30,28.422,28.678,28.374,28.633,246089,0
1998-03-31,28.678,29.51,28.678,29.51,591672,0
1998-04-01,30.14,30.652,29.869,30.652,1712953,0
1998-04-02,30.856,31.371,30.856,31.066,1145802,0
1998-04-03,31.066,31.066,30.083,30.652,953749,0
1998-04-06,30.652,30.652,29.925,30.026,605563,0
1998-04-07,29.823,29.869,28.993,29.355,603610,0
1998-04-08,29.408,29.408,28.583,29.198,1048148,0
1998-04-09,29.355,29.823,29.254,29.464,822027,0
1998-04-13,29.308,29.823,29.093,29.611,401789,0
1998-04-14,29.724,29.925,29.565,29.823,387250,0
1998-04-15,29.823,29.823,29.408,29.611,693776,0
1998-04-16,29.565,29.611,29.308,29.355,346779,0
1998-04-17,29.254,29.925,29.093,29.823,466676,0
1998-04-20,29.823,29.823,29.355,29.408,307608,0
1998-04-21,29.408,29.77,29.308,29.667,370110,0
1998-04-22,29.77,29.77,28.781,28.993,799568,0
1998-04-23,28.678,28.781,28.111,28.111,951907,0
1998-04-24,28.167,28.167,27.546,27.649,736743,0
1998-04-27,27.705,27.705,26.977,27.393,581363,0
1998-04-28,27.807,28.111,27.546,27.852,540132,0
1998-04-29,28.063,28.318,27.96,27.96,463423,0
1998-04-30,28.063,29.611,28.007,29.51,655906,0
1998-05-01,29.408,29.565,28.993,29.308,341681,0
1998-05-04,29.308,29.565,29.093,29.093,178815,0
1998-05-05,29.408,29.464,28.896,29.355,218851,0
1998-05-06,29.15,29.355,28.734,28.734,213863,0
1998-05-07,28.678,28.678,28.007,28.422,286560,0
1998-05-08,28.583,28.781,28.111,28.527,312815,0
1998-05-11,28.318,29.254,28.267,28.633,309561,0
1998-05-12,28.633,28.678,28.318,28.422,172088,0
1998-05-13,28.318,28.993,28.318,28.942,294806,0
1998-05-14,28.781,28.993,28.633,28.678,132375,0
1998-05-15,28.633,28.942,28.422,28.633,407759,0
1998-05-18,28.734,28.839,28.527,28.583,250862,0
1998-05-19,28.781,28.781,27.393,27.751,708966,0
1998-05-20,27.427,27.529,27.067,27.224,846441,0
1998-05-21,27.427,28.413,27.17,27.998,922396,0
1998-05-22,27.842,28.31,27.842,28.158,448663,0
1998-05-26,28.31,28.527,27.639,27.639,667733,0
1998-05-27,27.799,27.799,26.91,27.014,557927,0
1998-05-28,27.014,27.687,26.542,27.687,564983,0
1998-05-29,27.687,27.95,27.639,27.639,256610,0
1998-06-01,27.427,28.054,27.327,27.897,214623,0
1998-06-02,27.897,28.212,27.582,27.799,188471,0
1998-06-03,27.799,28.527,27.427,27.998,349274,0
1998-06-04,27.897,28.257,27.687,27.799,189123,0
1998-06-05,27.842,27.897,27.014,27.639,580494,0
1998-06-08,27.639,27.95,27.014,27.115,383887,0
1998-06-09,27.17,27.842,27.115,27.639,332240,0
1998-06-10,27.224,27.741,27.224,27.27,305657,0
1998-06-11,27.427,27.897,27.224,27.27,470473,0
1998-06-12,27.115,27.427,26.497,27.115,245543,0
1998-06-15,27.115,27.115,25.971,25.971,297628,0
1998-06-16,26.184,26.856,26.184,26.651,830165,0
1998-06-17,26.699,27.327,26.283,27.224,929554,0
1998-06-18,26.387,26.443,25.196,25.611,846657,0
1998-06-19,25.714,25.869,25.04,25.509,586358,0
1998-06-22,25.509,25.611,25.142,25.455,526788,0
1998-06-23,25.142,26.443,24.985,26.34,635182,0
1998-06-24,26.598,26.755,25.77,26.542,535901,0
1998-06-25,26.856,27.224,26.598,26.958,536554,0
1998-06-26,26.91,27.115,26.755,26.91,303810,0
1998-06-29,27.115,27.741,26.91,26.91,377815,0
1998-06-30,27.115,27.529,26.958,27.529,395387,0
1998-07-01,27.741,27.799,27.115,27.639,307608,0
1998-07-02,27.582,27.95,27.427,27.799,206918,0
1998-07-06,27.687,28.365,27.639,28.31,271262,0
1998-07-07,28.158,28.257,27.17,27.897,349926,0
1998-07-08,28.101,29.093,27.897,28.724,525919,0
1998-07-09,28.942,29.039,27.799,27.95,531239,0
1998-07-10,27.998,28.626,27.95,28.47,212017,0
1998-07-13,28.158,28.527,28.054,28.31,368587,0
1998-07-14,28.101,29.039,28.101,28.781,459949,0
1998-07-15,28.781,28.887,28.527,28.781,327683,0
1998-07-16,28.669,28.984,28.158,28.574,368481,0
1998-07-17,28.887,28.887,27.95,28.054,292634,0
1998-07-20,28.212,28.31,27.741,27.799,555976,0
1998-07-21,27.998,28.336,27.224,27.27,616085,0
1998-07-22,27.375,27.799,27.17,27.375,453112,0
1998-07-23,27.27,27.375,26.651,26.802,491849,0
1998-07-24,26.598,26.958,26.283,26.651,638220,0
1998-07-27,26.699,27.067,26.387,26.856,465809,0
1998-07-28,26.755,26.802,25.4,26.028,571055,0
1998-07-29,25.869,26.598,25.611,25.611,567367,0
1998-07-30,25.815,26.542,25.556,26.184,484905,0
1998-07-31,26.082,26.802,26.028,26.497,576809,0
1998-08-03,26.542,26.802,26.184,26.184,316290,0
1998-08-04,26.283,26.34,24.94,25.04,296541,0
1998-08-05,25.142,25.869,24.94,25.4,420237,0
1998-08-06,25.455,25.924,25.4,25.556,285584,0
1998-08-07,25.243,25.509,24.515,24.985,479805,0
1998-08-10,24.312,25.142,24.212,25.142,480237,0
1998-08-11,24.727,25.142,24.57,25.086,260300,0
1998-08-12,25.354,25.77,24.94,25.196,506173,0
1998-08-13,25.196,25.3,24.626,24.782,290682,0
1998-08-14,24.782,25.04,23.943,24.212,418609,0
1998-08-17,23.943,24.312,23.584,23.897,440637,0
1998-08-18,23.897,24.515,23.897,24.101,606753,0
1998-08-19,24.203,24.379,23.732,23.99,1117592,0
1998-08-20,23.99,24.045,23.363,23.574,406565,0
1998-08-21,23.363,23.467,22.369,22.738,827560,0
1998-08-24,22.949,23.15,22.476,22.738,735442,0
1998-08-25,22.996,23.206,22.476,22.476,599487,0
1998-08-26,22.422,22.636,22.107,22.369,451916,0
1998-08-27,21.908,22.27,21.484,22.222,1009954,0
1998-08-28,22.222,22.369,20.968,21.122,514417,0
1998-08-31,21.327,21.484,19.816,19.923,597858,0
1998-09-01,20.23,21.437,19.971,21.169,853060,0
1998-09-02,21.695,21.695,20.856,21.122,516479,0
1998-09-03,20.91,21.279,20.442,20.91,552501,0
1998-09-04,21.122,21.224,19.611,20.286,560422,0
1998-09-08,21.169,21.484,20.442,21.279,601982,0
1998-09-09,21.279,21.484,20.856,21.169,338532,0
1998-09-10,20.027,20.23,19.401,19.77,647226,0
1998-09-11,18.357,18.986,16.22,18.562,2180389,0
1998-09-14,18.718,19.611,18.46,19.345,1312790,0
1998-09-15,19.345,19.713,18.672,18.828,926842,0
1998-09-16,18.931,18.931,17.945,18.045,1119870,0
1998-09-17,17.317,17.679,17.106,17.521,1258648,0
1998-09-18,17.473,17.632,17.161,17.317,724915,0
1998-09-21,16.69,17.417,16.69,17.264,928905,0
1998-09-22,17.417,17.473,17.002,17.317,713089,0
1998-09-23,17.207,17.317,17.002,17.317,1018854,0
1998-09-24,17.317,17.364,16.949,17.049,1073755,0
1998-09-25,16.848,17.264,16.69,16.738,561833,0
1998-09-28,16.792,17.161,16.634,17.161,952122,0
1998-09-29,17.207,17.832,17.106,17.473,610767,0
1998-09-30,17.473,18.147,17.417,18.147,1011798,0
1998-10-01,17.317,18.045,17.161,18.045,2109428,0
1998-10-02,17.99,18.618,17.832,18.404,903839,0
1998-10-05,18.357,18.672,18.147,18.672,1182699,0
1998-10-06,19.188,19.299,18.875,19.086,740107,0
1998-10-07,18.986,19.188,18.772,19.141,820399,0
1998-10-08,18.562,19.141,18.357,19.086,1089923,0
1998-10-09,19.141,19.401,19.032,19.299,746943,0
1998-10-12,19.244,19.923,19.244,19.658,542846,0
1998-10-13,19.971,19.971,19.188,19.345,767995,0
1998-10-14,19.244,19.299,18.562,19.244,1332864,0
1998-10-15,19.032,21.122,18.772,20.91,883986,0
1998-10-16,20.856,20.856,19.457,20.809,1226857,0
1998-10-19,20.599,20.809,20.129,20.702,532210,0
1998-10-20,20.809,21.796,20.655,21.382,830490,0
1998-10-21,21.169,21.484,20.809,21.327,345693,0
1998-10-22,21.224,21.279,20.655,21.224,339508,0
1998-10-23,21.169,21.169,20.655,20.755,278638,0
1998-10-26,20.856,21.015,20.755,20.91,495323,0
1998-10-27,20.968,21.069,20.083,20.183,996829,0
1998-10-28,20.027,20.286,19.457,19.816,801738,0
1998-10-29,19.751,20.745,19.704,20.488,389206,0
1998-10-30,20.745,21.114,20.432,21.114,304679,0
1998-11-02,21.484,22.476,21.428,22.476,481758,0
1998-11-03,22.476,23.062,22.378,22.845,713524,0
1998-11-04,23.062,23.475,22.222,22.222,622924,0
1998-11-05,22.322,22.422,21.796,22.107,1085802,0
1998-11-06,22.222,22.27,21.853,22.062,800217,0
1998-11-09,22.062,22.845,22.062,22.791,502702,0
1998-11-10,22.691,23.062,22.636,22.891,376617,0
1998-11-11,22.891,23.528,22.476,22.58,404718,0
1998-11-12,22.476,23.062,22.476,22.691,402443,0
1998-11-13,22.691,22.691,21.796,22.107,282004,0
1998-11-16,21.955,22.165,21.224,21.64,687483,0
1998-11-17,21.64,21.796,21.27,21.64,614456,0
1998-11-18,21.539,21.585,21.015,21.382,729798,0
1998-11-19,21.484,21.695,21.382,21.695,442481,0
1998-11-20,21.796,22.222,21.585,22.222,654498,0
1998-11-23,22.107,22.949,22.107,22.845,622056,0
1998-11-24,22.738,23.373,22.691,23.316,626828,0
1998-11-25,23.475,24.312,23.373,23.629,776236,0
1998-11-27,23.629,23.943,23.574,23.844,186194,0
1998-11-30,23.629,23.844,23.373,23.789,690301,0
1998-12-01,23.732,23.844,23.685,23.685,514634,0
1998-12-02,23.685,23.999,23.685,23.732,511055,0
1998-12-03,23.732,23.789,23.475,23.475,835154,0
1998-12-04,23.475,23.732,23.475,23.732,408517,0
1998-12-07,23.943,24.055,23.629,23.732,286124,0
1998-12-08,23.732,23.732,23.475,23.629,530479,0
1998-12-09,23.574,23.844,23.475,23.844,393222,0
1998-12-10,23.685,23.685,23.373,23.42,597316,0
1998-12-11,23.42,23.732,23.261,23.528,443021,0
1998-12-14,23.475,23.685,23.16,23.261,334955,0
1998-12-15,23.316,23.574,22.636,23.106,529391,0
1998-12-16,23.106,23.215,22.533,23.106,425335,0
1998-12-17,22.891,23.629,22.891,23.316,482303,0
1998-12-18,23.373,23.629,23.062,23.42,473727,0
1998-12-21,23.215,24.212,22.845,23.888,379217,0
1998-12-22,24.055,24.312,23.574,23.888,429458,0
1998-12-23,23.999,24.055,23.316,23.685,394411,0
1998-12-24,23.888,23.888,23.528,23.528,174147,0
1998-12-28,23.732,23.732,23.475,23.629,283955,0
1998-12-29,23.574,24.893,23.528,24.782,419041,0
1998-12-30,24.727,24.994,24.524,24.524,363923,0
1998-12-31,24.47,24.994,24.312,24.626,305115,0
1999-01-04,24.626,25.095,24.626,24.893,481650,0
1999-01-05,25.05,25.519,25.05,25.309,454737,0
1999-01-06,25.309,25.723,24.994,25.095,566934,0
1999-01-07,25.05,25.095,24.413,24.727,639738,0
1999-01-08,24.626,24.626,24.212,24.524,579629,0
1999-01-11,24.369,24.524,24.256,24.47,2299310,0
1999-01-12,24.369,24.413,24.101,24.369,596123,0
1999-01-13,23.999,24.312,23.888,24.156,537530,0
1999-01-14,24.156,24.47,23.888,24.101,929770,0
1999-01-15,24.101,24.156,23.215,23.789,661985,0
1999-01-19,23.261,23.685,22.58,22.949,511488,0
1999-01-20,23.062,23.316,22.691,22.738,725568,0
1999-01-21,22.636,23.062,22.378,22.422,887128,0
1999-01-22,22.422,22.636,21.853,21.853,662199,0
1999-01-25,20.542,21.74,20.542,21.382,1197885,0
1999-01-26,21.484,22.107,21.428,21.853,937148,0
1999-01-27,22.009,22.107,21.114,21.114,760503,0
1999-01-28,21.327,21.853,21.27,21.796,534163,0
1999-01-29,21.484,21.695,21.114,21.484,506062,0
1999-02-01,21.382,21.428,20.542,20.702,594710,0
1999-02-02,20.702,21.27,20.702,21.169,750518,0
1999-02-03,20.958,21.27,20.745,21.27,695296,0
1999-02-04,21.585,22.107,21.585,21.898,877580,0
1999-02-05,22.107,22.107,21.539,21.64,765602,0
1999-02-08,21.796,22.062,21.64,22.009,606212,0
1999-02-09,22.009,22.222,21.695,21.74,486640,0
1999-02-10,21.64,21.796,20.958,21.169,365007,0
1999-02-11,21.114,21.224,20.745,21.015,605342,0
1999-02-12,21.327,21.327,20.801,20.958,609901,0
1999-02-16,21.169,21.382,20.745,20.745,600894,0
1999-02-17,20.958,21.06,19.704,20.019,1217092,0
1999-02-18,20.12,20.23,19.907,20.12,976318,0
1999-02-19,19.704,19.907,19.337,19.547,858157,0
1999-02-22,19.547,19.649,19.391,19.547,1121283,0
1999-02-23,19.751,20.019,19.438,19.649,1595226,0
1999-02-24,19.807,20.174,19.807,19.907,715800,0
1999-02-25,19.852,19.961,19.696,19.852,1107502,0
1999-02-26,19.807,20.331,19.807,20.276,938016,0
1999-03-01,20.221,20.221,19.64,19.64,781013,0
1999-03-02,19.64,20.488,19.64,20.432,1124211,0
1999-03-03,20.432,20.645,20.276,20.488,1015599,0
1999-03-04,20.488,21.437,20.488,21.327,1842831,0
1999-03-05,21.484,22.386,21.437,22.332,980551,0
1999-03-08,22.016,22.222,21.805,22.174,612289,0
1999-03-09,22.062,22.062,21.382,21.805,646794,0
1999-03-10,21.964,22.91,21.805,22.543,644189,0
1999-03-11,22.432,23.223,22.222,23.07,850888,0
1999-03-12,23.07,24.018,22.958,23.223,711570,0
1999-03-15,23.279,23.382,23.168,23.223,364245,0
1999-03-16,23.279,23.537,23.223,23.326,446818,0
1999-03-17,23.279,23.382,22.485,22.646,425770,0
1999-03-18,22.756,22.756,21.279,21.964,1082981,0
1999-03-19,22.432,22.543,21.749,21.908,499988,0
1999-03-22,21.749,22.062,21.749,22.016,618039,0
1999-03-23,22.016,22.062,21.695,21.749,634316,0
1999-03-24,21.964,22.8,21.749,22.8,598942,0
1999-03-25,22.7,23.694,22.7,23.124,1011037,0
1999-03-26,22.91,22.958,22.543,22.8,332782,0
1999-03-29,22.854,23.014,22.646,22.91,439224,0
1999-03-30,22.958,24.387,22.854,24.331,698333,0
1999-03-31,23.907,24.018,23.593,23.694,710811,0
1999-04-01,23.593,24.231,23.326,24.119,780578,0
1999-04-05,24.432,24.543,24.274,24.543,517457,0
1999-04-06,24.331,24.387,23.807,23.962,314443,0
1999-04-07,23.962,24.018,23.694,23.861,301207,0
1999-04-08,23.694,23.807,23.491,23.807,398538,0
1999-04-09,23.593,23.694,23.279,23.537,349492,0
1999-04-12,23.537,23.807,23.223,23.326,428698,0
1999-04-13,23.168,23.44,23.07,23.326,352857,0
1999-04-14,23.326,24.432,23.223,24.274,789803,0
1999-04-15,24.432,26.121,24.432,25.706,1135929,0
1999-04-16,25.492,25.492,25.013,25.492,526676,0
1999-04-19,25.492,27.179,25.492,27.014,1066161,0
1999-04-20,27.123,27.705,24.856,25.86,1323206,0
1999-04-21,25.806,26.387,25.281,26.331,427507,0
1999-04-22,26.331,26.331,25.906,26.175,466676,0
1999-04-23,26.121,26.227,25.381,25.492,488592,0
1999-04-26,25.706,25.706,25.013,25.224,357630,0
1999-04-27,25.437,26.227,24.856,25.806,829189,0
1999-04-28,25.806,26.542,25.593,26.487,485122,0
1999-04-29,26.968,27.336,26.542,27.336,823763,0
1999-04-30,27.123,27.546,25.86,26.227,482517,0
1999-05-03,26.227,26.227,25.492,26.075,580171,0
1999-05-04,26.075,26.075,24.968,25.013,638112,0
1999-05-05,25.224,25.806,25.123,25.751,436297,0
1999-05-06,25.751,25.751,24.856,25.123,381931,0
1999-05-07,25.17,25.537,25.17,25.437,340810,0
1999-05-10,25.381,26.331,25.381,25.537,404071,0
1999-05-11,25.906,26.755,25.537,26.699,474158,0
1999-05-12,26.598,26.598,25.537,26.075,388661,0
1999-05-13,26.018,26.018,25.336,25.492,290356,0
1999-05-14,25.537,25.86,25.123,25.17,295240,0
1999-05-17,25.013,25.068,24.487,24.645,331914,0
1999-05-18,24.755,24.968,23.962,24.231,424576,0
1999-05-19,24.387,25.593,24.331,25.537,408842,0
1999-05-20,25.381,26.487,25.381,26.018,680429,0
1999-05-21,26.018,26.542,25.706,26.273,564327,0
1999-05-24,26.487,26.755,26.227,26.273,320737,0
1999-05-25,26.121,26.443,25.706,26.273,395714,0
1999-05-26,26.121,26.378,25.372,26.121,601545,0
1999-05-27,26.165,26.165,25.161,25.584,540785,0
1999-05-28,25.584,26.219,25.584,26.065,400924,0
1999-06-01,25.537,26.009,25.161,26.009,848613,0
1999-06-02,25.952,26.009,25.429,25.696,239468,0
1999-06-03,25.64,26.487,25.327,26.009,493258,0
1999-06-04,25.906,25.952,24.745,25.271,593843,0
1999-06-07,25.271,25.271,24.533,24.846,484905,0
1999-06-08,24.11,24.156,22.836,23.897,1575697,0
1999-06-09,23.897,24.265,23.363,24.11,827346,0
1999-06-10,23.844,24.479,23.789,24.422,513007,0
1999-06-11,24.846,25.215,24.212,24.369,681839,0
1999-06-14,24.792,24.792,24.212,24.369,205940,0
1999-06-15,24.58,24.691,23.685,23.897,746943,0
1999-06-16,24.11,24.846,24.11,24.792,699307,0
1999-06-17,24.792,25.372,23.789,23.999,593084,0
1999-06-18,23.789,24.321,23.685,24.212,459839,0
1999-06-21,24.156,24.422,23.574,23.629,560099,0
1999-06-22,23.629,24.11,23.574,23.999,568884,0
1999-06-23,23.999,24.055,23.574,23.685,494343,0
1999-06-24,23.475,23.475,22.836,23.052,655581,0
1999-06-25,23.261,23.363,22.996,23.15,361210,0
1999-06-28,23.15,23.685,23.106,23.316,459733,0
1999-06-29,23.261,23.789,23.15,23.475,491957,0
1999-06-30,23.528,23.742,23.42,23.475,537530,0
1999-07-01,23.261,23.528,23.052,23.363,763219,0
1999-07-02,23.475,23.685,23.363,23.475,537095,0
1999-07-06,23.475,24.479,23.475,23.789,666977,0
1999-07-07,23.789,24.902,23.574,24.745,718190,0
1999-07-08,24.745,24.745,24.321,24.58,452352,0
1999-07-09,24.533,24.958,24.369,24.691,456043,0
1999-07-12,24.745,24.958,24.369,24.846,396473,0
1999-07-13,24.58,24.745,24.422,24.635,431411,0
1999-07-14,24.958,24.958,24.533,24.792,519081,0
1999-07-15,24.635,24.958,24.533,24.635,678258,0
1999-07-16,24.745,25.058,24.58,25.058,455173,0
1999-07-19,25.003,25.372,24.902,25.372,689653,0
1999-07-20,25.003,25.114,24.533,24.635,751066,0
1999-07-21,24.635,24.958,24.369,24.533,733379,0
1999-07-22,24.745,24.846,24.265,24.321,550335,0
1999-07-23,24.265,24.533,24.265,24.533,283307,0
1999-07-26,24.321,24.479,24.055,24.265,737610,0
1999-07-27,24.055,24.11,23.629,23.897,312709,0
1999-07-28,23.363,23.42,22.836,23.206,766795,0
1999-07-29,22.836,22.949,22.523,22.891,578976,0
1999-07-30,22.891,23.15,22.738,22.836,321606,0
1999-08-02,22.836,23.316,22.836,23.052,210280,0
1999-08-03,22.949,23.106,22.683,22.891,359256,0
1999-08-04,22.891,23.363,22.836,22.891,343091,0
1999-08-05,22.836,22.996,22.738,22.891,212562,0
1999-08-06,22.836,22.949,22.571,22.738,365007,0
1999-08-09,22.836,22.836,22.627,22.683,158523,0
1999-08-10,22.627,22.949,22.414,22.949,375204,0
1999-08-11,22.836,22.836,22.313,22.36,257156,0
1999-08-12,22.571,22.996,22.203,22.36,263015,0
1999-08-13,22.683,22.949,21.777,21.99,595472,0
1999-08-16,21.355,22.571,20.939,22.571,870637,0
1999-08-17,22.414,22.523,21.945,22.523,283738,0
1999-08-18,22.414,22.514,21.935,22.145,215159,0
1999-08-19,22.036,22.514,21.935,22.514,215597,0
1999-08-20,22.571,22.627,21.99,22.036,443566,0
1999-08-23,21.935,22.414,21.767,22.414,536444,0
1999-08-24,22.089,22.304,21.767,22.304,432499,0
1999-08-25,22.203,22.514,22.036,22.304,590046,0
1999-08-26,22.089,22.414,22.036,22.036,631927,0
1999-08-27,22.036,22.203,21.611,21.611,509751,0
1999-08-30,21.51,21.667,21.034,21.087,395823,0
1999-08-31,21.243,21.456,20.71,20.71,412317,0
1999-09-01,20.92,21.4,19.971,20.129,1149057,0
1999-09-02,19.649,20.183,19.537,19.807,997367,0
1999-09-03,19.915,19.915,19.28,19.537,1264070,0
1999-09-07,19.649,19.971,19.382,19.493,904381,0
1999-09-08,19.28,20.073,19.28,19.915,693664,0
1999-09-09,19.704,19.807,19.592,19.807,859245,0
1999-09-10,19.971,20.019,19.649,19.807,1871588,0
1999-09-13,19.915,20.073,19.493,19.862,480455,0
1999-09-14,19.862,19.862,19.592,19.807,420670,0
1999-09-15,20.183,20.496,19.382,19.493,1555295,0
1999-09-16,19.493,19.537,18.055,18.8,1044133,0
1999-09-17,18.689,18.8,18.478,18.645,965578,0
1999-09-20,18.645,18.645,18.109,18.109,771572,0
1999-09-21,18.055,18.109,17.473,17.74,686723,0
1999-09-22,17.842,17.954,17.207,17.264,761373,0
1999-09-23,17.632,17.74,16.783,16.886,1539020,0
1999-09-24,16.886,16.941,16.517,16.728,1151338,0
1999-09-27,16.941,17.207,16.838,16.993,1124862,0
1999-09-28,16.993,17.152,16.571,16.838,1359880,0
1999-09-29,16.941,17.687,16.624,17.364,1383642,0
1999-09-30,17.954,17.954,17.575,17.785,1706877,0
1999-10-01,17.998,18.055,17.575,17.785,872159,0
1999-10-04,17.785,18.055,17.74,17.998,929554,0
1999-10-05,18.055,18.322,17.842,18.211,1395252,0
1999-10-06,18.268,18.857,18.211,18.478,1079184,0
1999-10-07,18.645,18.8,18.322,18.376,970895,0
1999-10-08,18.591,18.904,18.322,18.376,1567667,0
1999-10-11,18.591,18.857,18.376,18.744,378788,0
1999-10-12,18.689,18.744,18.055,18.211,598942,0
1999-10-13,18.055,18.857,17.954,18.165,584945,0
1999-10-14,18.268,18.376,17.309,18.055,776022,0
1999-10-15,18.055,18.055,16.993,17.473,542085,0
1999-10-18,17.417,18.165,17.417,17.74,500964,0
1999-10-19,17.74,17.954,17.417,17.473,750415,0
1999-10-20,17.632,17.954,17.473,17.899,640392,0
1999-10-21,17.687,17.74,16.941,17.152,565955,0
1999-10-22,17.575,17.575,16.838,16.941,444213,0
1999-10-25,16.783,17.842,16.783,17.417,625634,0
1999-10-26,17.53,17.842,17.264,17.417,594385,0
1999-10-27,17.417,18.055,17.417,17.899,704191,0
1999-10-28,18.109,19.124,18.109,18.958,894075,0
1999-10-29,18.958,19.28,18.857,19.124,754862,0
1999-11-01,19.014,19.28,18.478,18.8,775699,0
1999-11-02,18.914,19.761,18.914,19.337,965685,0
1999-11-03,19.337,19.658,19.068,19.28,721334,0
1999-11-04,19.337,19.704,18.958,19.124,484037,0
1999-11-05,19.068,19.391,18.857,18.857,715150,0
1999-11-08,18.958,19.337,18.958,19.226,246846,0
1999-11-09,19.226,19.761,19.124,19.493,507037,0
1999-11-10,19.337,19.602,19.168,19.547,401463,0
1999-11-11,19.493,19.761,18.958,18.958,328441,0
1999-11-12,19.124,19.438,18.591,18.8,772767,0
1999-11-15,18.8,19.337,18.155,19.014,793164,0
1999-11-17,18.591,18.8,18.211,18.268,1234994,0
1999-11-18,18.376,18.478,17.842,17.945,804992,0
1999-11-19,17.945,18.591,17.945,18.376,638652,0
1999-11-22,18.376,18.8,18.155,18.422,715366,0
1999-11-23,18.478,18.8,18.055,18.744,982505,0
1999-11-24,18.8,18.8,18.211,18.268,1272319,0
1999-11-26,18.322,18.744,17.998,18.422,305003,0
1999-11-29,18.478,18.645,17.89,18.322,777541,0
1999-11-30,18.268,18.591,17.945,18.155,675764,0
1999-12-01,18.155,18.211,17.355,17.355,1105438,0
1999-12-02,17.407,18.055,17.355,17.89,1035780,0
1999-12-03,18.109,18.744,18.109,18.744,813782,0
1999-12-06,18.376,18.422,17.998,18.055,988362,0
1999-12-07,17.945,18.422,17.945,18.055,642668,0
1999-12-08,18.155,18.591,17.998,17.998,927386,0
1999-12-09,18.109,18.109,17.464,17.464,651241,0
1999-12-10,17.407,17.407,16.773,17.086,809116,0
1999-12-13,16.876,17.086,16.128,16.238,1154266,0
1999-12-14,16.452,17.086,16.128,16.719,964169,0
1999-12-15,17.198,17.355,16.452,16.932,1289788,0
1999-12-16,16.932,17.143,16.341,17.143,1064532,0
1999-12-17,16.932,17.407,16.932,16.983,1604237,0
1999-12-20,17.198,17.198,16.661,16.661,644410,0
1999-12-21,16.508,17.039,16.452,16.773,556733,0
1999-12-22,16.773,16.82,16.027,16.294,1225555,0
1999-12-23,16.773,17.255,16.661,17.143,501722,0
1999-12-27,17.143,18.155,17.039,17.255,1166525,0
1999-12-28,17.255,17.89,17.255,17.255,492389,0
1999-12-29,17.255,17.842,17.255,17.575,309128,0
1999-12-30,17.73,17.73,17.198,17.255,421322,0
1999-12-31,17.355,17.945,17.309,17.945,333541,0
2000-01-03,17.73,17.785,16.876,17.198,622924,0
2000-01-04,17.086,17.143,16.128,16.562,701803,0
2000-01-05,16.606,16.932,16.562,16.606,675764,0
2000-01-06,17.143,17.309,16.719,16.876,633231,0
2000-01-07,16.773,17.143,16.341,16.661,1030245,0
2000-01-10,16.661,17.086,16.294,16.294,1158716,0
2000-01-11,16.562,16.82,16.452,16.508,1281979,0
2000-01-12,16.562,16.876,16.452,16.508,769293,0
2000-01-13,16.508,16.562,16.238,16.341,882683,0
2000-01-14,16.508,16.562,16.027,16.128,1017552,0
2000-01-18,15.916,16.128,15.594,15.862,750194,0
2000-01-19,15.862,15.971,15.648,15.704,696596,0
2000-01-20,15.704,15.704,14.849,15.059,931726,0
2000-01-21,15.38,15.594,15.116,15.271,1216657,0
2000-01-24,15.271,15.648,15.088,15.325,707014,0
2000-01-25,15.271,15.759,15.059,15.38,906010,0
2000-01-26,15.38,15.704,15.173,15.226,570733,0
2000-01-27,15.226,15.54,15.116,15.325,544363,0
2000-01-28,15.271,15.325,14.902,14.902,516588,0
2000-01-31,14.902,15.493,14.849,15.059,725782,0
2000-02-01,14.958,15.805,14.958,15.759,809442,0
2000-02-02,15.594,15.704,14.902,14.958,1308017,0
2000-02-03,15.059,16.82,14.635,16.773,2290306,0
2000-02-04,17.623,17.679,17.198,17.198,1860952,0
2000-02-07,17.255,17.255,17.086,17.255,626179,0
2000-02-08,17.086,17.086,16.341,16.562,771139,0
2000-02-09,16.562,16.606,16.027,16.396,828430,0
2000-02-10,16.396,16.82,16.341,16.562,488700,0
2000-02-11,16.562,16.606,15.862,15.971,534710,0
2000-02-14,16.238,16.341,15.862,16.184,797939,0
2000-02-15,16.238,17.086,16.184,17.086,1119437,0
2000-02-16,17.086,17.086,16.562,16.719,503674,0
2000-02-17,16.773,17.407,16.719,17.309,671423,0
2000-02-18,17.143,17.255,16.719,16.932,785353,0
2000-02-22,17.039,17.086,16.82,16.983,588093,0
2000-02-23,17.198,17.198,16.562,17.086,963622,0
2000-02-24,16.993,16.993,16.35,16.508,673701,0
2000-02-25,16.671,16.993,16.294,16.405,1010607,0
2000-02-28,16.405,16.83,16.405,16.452,691497,0
2000-02-29,16.773,16.773,16.35,16.452,598835,0
2000-03-01,16.886,16.886,16.452,16.671,529825,0
2000-03-02,16.671,16.941,16.184,16.405,683142,0
2000-03-03,16.294,17.641,16.238,17.152,662850,0
2000-03-06,16.941,17.049,16.294,16.405,538833,0
2000-03-07,16.616,16.616,15.971,16.184,763651,0
2000-03-08,16.184,16.589,15.759,16.128,1188662,0
2000-03-09,15.916,16.452,15.805,16.238,457996,0
2000-03-10,16.452,16.671,16.238,16.294,602088,0
2000-03-13,16.128,16.452,15.916,16.452,450509,0
2000-03-14,16.35,16.562,16.084,16.184,880945,0
2000-03-15,16.35,18.018,16.184,17.74,791756,0
2000-03-16,17.74,19.789,17.74,19.678,1047390,0
2000-03-17,19.573,19.631,18.497,18.708,852840,0
2000-03-20,18.819,19.252,18.662,18.819,426206,0
2000-03-21,18.819,19.309,18.764,19.141,497057,0
2000-03-22,19.252,19.252,18.287,18.385,591456,0
2000-03-23,19.032,19.197,18.662,18.875,1035455,0
2000-03-24,19.355,19.678,18.875,19.197,1478588,0
2000-03-27,19.197,19.355,18.764,18.875,1115527,0
2000-03-28,18.875,19.309,18.61,19.197,656556,0
2000-03-29,19.141,19.309,18.931,19.086,763545,0
2000-03-30,18.819,19.141,18.61,18.875,1044569,0
2000-03-31,18.986,19.355,18.875,19.032,739674,0
2000-04-03,18.875,19.355,18.819,19.141,620536,0
2000-04-04,18.986,19.465,18.231,18.986,909807,0
2000-04-05,18.931,20.432,18.875,20.276,1406865,0
2000-04-06,20.645,21.456,20.377,20.599,1175097,0
2000-04-07,20.645,20.645,20.11,20.11,467652,0
2000-04-10,20.321,21.289,20.276,21.188,410469,0
2000-04-11,21.188,22.045,21.131,21.667,1090683,0
2000-04-12,21.667,23.77,21.667,23.124,1530992,0
2000-04-13,23.07,23.07,22.533,22.59,1216871,0
2000-04-14,22.422,22.476,21.621,21.777,613807,0
2000-04-17,21.89,22.533,21.51,22.533,788825,0
2000-04-18,22.533,22.59,21.567,21.722,578976,0
2000-04-19,22.27,22.27,21.4,21.51,448882,0
2000-04-20,21.188,22.369,21.188,22.27,554780,0
2000-04-24,22.636,23.178,21.945,22.476,425554,0
2000-04-25,23.232,23.556,22.369,23.232,824414,0
2000-04-26,22.369,22.691,21.945,22.313,639738,0
2000-04-27,22.212,22.59,21.621,21.722,825827,0
2000-04-28,21.667,21.777,21.289,21.4,999431,0
2000-05-01,21.51,22.155,21.456,21.89,617930,0
2000-05-02,21.777,22.59,21.4,22.369,587982,0
2000-05-03,22.212,22.212,21.456,21.51,524617,0
2000-05-04,21.621,21.99,21.243,21.289,391267,0
2000-05-05,21.4,21.722,21.4,21.667,355023,0
2000-05-08,21.567,21.667,21.4,21.567,199757,0
2000-05-09,21.567,21.621,20.92,21.024,468846,0
2000-05-10,21.243,21.51,20.866,20.92,804774,0
2000-05-11,21.131,21.621,21.131,21.51,387141,0
2000-05-12,21.289,21.456,21.024,21.243,578759,0
2000-05-15,21.078,22.476,21.078,22.369,582450,0
2000-05-16,22.476,23.232,22.212,23.232,762675,0
2000-05-17,23.014,23.124,22.422,22.854,731209,0
2000-05-18,22.91,22.91,22.369,22.636,607513,0
2000-05-19,22.369,22.369,21.51,21.834,589070,0
2000-05-22,22.212,22.691,22.099,22.691,440202,0
2000-05-23,22.476,22.8,22.212,22.59,391700,0
2000-05-24,22.7,22.92,21.4,21.621,730338,0
2000-05-25,21.456,21.675,20.321,20.755,867058,0
2000-05-26,20.977,20.977,19.888,20.165,608490,0
2000-05-30,20.377,20.59,20.211,20.321,906660,0
2000-05-31,20.432,20.645,20.054,20.11,454737,0
2000-06-01,20.321,20.809,20.165,20.755,360122,0
2000-06-02,21.188,21.834,21.131,21.567,498794,0
2000-06-05,21.355,21.945,21.355,21.834,472535,0
2000-06-06,21.945,21.999,21.4,21.621,521472,0
2000-06-07,21.567,21.89,21.4,21.4,1181717,0
2000-06-08,21.355,21.621,20.977,21.024,340161,0
2000-06-09,21.078,21.298,20.755,20.866,425335,0
2000-06-12,20.92,20.977,20.377,20.432,651025,0
2000-06-13,20.211,20.377,19.678,20.321,656126,0
2000-06-14,20.542,21.188,20.542,20.542,836242,0
2000-06-15,20,20.267,19.888,20,1147105,0
2000-06-16,19.888,19.888,19.457,19.862,927710,0
2000-06-19,19.834,20,19.678,19.942,1233363,0
2000-06-20,19.888,19.942,19.457,19.511,504001,0
2000-06-21,19.678,19.678,19.188,19.401,532324,0
2000-06-22,19.401,19.621,19.188,19.299,406347,0
2000-06-23,19.355,19.511,18.867,18.923,619993,0
2000-06-26,19.244,19.355,18.754,18.977,595903,0
2000-06-27,19.022,19.678,19.022,19.244,528522,0
2000-06-28,19.401,19.678,18.923,19.04,652758,0
2000-06-29,18.977,19.457,18.809,18.809,578871,0
2000-06-30,18.923,19.132,18.313,18.322,828970,0
2000-07-03,18.322,19.401,18.322,19.401,372061,0
2000-07-05,19.244,19.621,18.699,18.809,468954,0
2000-07-06,19.022,19.299,18.923,18.977,476656,0
2000-07-07,19.022,19.457,18.923,19.355,592107,0
2000-07-10,19.299,19.621,18.923,19.188,385298,0
2000-07-11,19.022,19.942,18.809,19.789,656882,0
2000-07-12,20.054,20.11,19.732,19.888,638545,0
2000-07-13,19.888,20.165,19.564,19.678,321064,0
2000-07-14,19.789,19.789,18.923,19.511,421756,0
2000-07-17,19.678,19.789,19.022,19.132,233285,0
2000-07-18,19.132,19.188,18.322,18.322,598509,0
2000-07-19,18.591,19.078,18.431,18.867,633338,0
2000-07-20,18.645,19.022,18.645,18.809,417628,0
2000-07-21,18.867,18.867,18.268,18.487,527223,0
2000-07-24,18.487,19.078,18.487,18.867,412641,0
2000-07-25,18.754,19.401,18.754,19.022,635294,0
2000-07-26,18.923,19.132,18.109,18.109,1588826,0
2000-07-27,18.109,18.544,18.109,18.347,460492,0
2000-07-28,18.487,18.699,17.832,18.109,493372,0
2000-07-31,18.165,18.322,17.945,17.998,758661,0
2000-08-01,18.165,18.376,18.055,18.211,505195,0
2000-08-02,18.211,18.591,17.945,18.376,830055,0
2000-08-03,18.544,18.754,18.165,18.376,1033718,0
2000-08-04,18.431,18.591,18.055,18.055,626392,0
2000-08-07,17.998,18.487,17.998,18.322,1092963,0
2000-08-08,18.544,19.789,18.376,19.428,811284,0
2000-08-09,19.888,19.888,19.355,19.401,582993,0
2000-08-10,19.457,19.621,19.188,19.401,469824,0
2000-08-11,19.621,20.211,19.564,19.888,544585,0
2000-08-14,20.11,20.432,19.888,20.296,686723,0
2000-08-15,20.488,20.702,20.267,20.702,735657,0
2000-08-16,20.655,20.71,20.386,20.414,597749,0
2000-08-17,20.655,20.818,20.331,20.818,612182,0
2000-08-18,21.043,21.043,20.442,20.655,833638,0
2000-08-21,20.542,20.542,20.276,20.331,274295,0
2000-08-22,20.11,20.276,19.564,20.11,706794,0
2000-08-23,20,20.054,19.564,19.732,355023,0
2000-08-24,19.844,19.952,19.621,19.732,475574,0
2000-08-25,19.732,19.952,19.621,19.897,261280,0
2000-08-28,19.897,20,19.621,19.732,391808,0
2000-08-29,19.678,20.165,19.678,19.897,253466,0
2000-08-30,19.897,19.897,19.678,19.732,458753,0
2000-08-31,19.732,20.11,19.678,20.019,556843,0
2000-09-01,20,20.165,20,20.054,337232,0
2000-09-05,20.054,20.599,19.952,20.599,400704,0
2000-09-06,20.762,21.197,20.655,21.141,766795,0
2000-09-07,21.087,21.197,20.93,21.141,615327,0
2000-09-08,21.141,21.308,21.087,21.197,411009,0
2000-09-11,21.087,21.419,20.986,21.197,390506,0
2000-09-12,21.087,21.141,20.655,20.762,415461,0
2000-09-13,19.188,19.564,18.376,19.355,2576538,0
2000-09-14,19.457,19.678,19.022,19.244,1009632,0
2000-09-15,18.923,18.923,18.591,18.699,1123778,0
2000-09-18,18.809,18.923,18.268,18.268,450617,0
2000-09-19,18.422,18.478,17.832,17.88,596558,0
2000-09-20,17.777,18.1,17.669,17.832,739239,0
2000-09-21,17.832,18.478,17.777,18.211,462013,0
2000-09-22,18.268,18.422,18.1,18.211,563569,0
2000-09-25,18.211,18.211,17.722,17.722,630081,0
2000-09-26,17.832,17.99,17.292,17.292,1019179,0
2000-09-27,17.389,17.777,17.389,17.669,428264,0
2000-09-28,17.777,18.211,17.669,18.211,430978,0
2000-09-29,18.322,18.809,18.268,18.591,559011,0
2000-10-02,18.809,18.809,17.99,17.99,340485,0
2000-10-03,18.211,19.078,17.99,18.699,454737,0
2000-10-04,18.754,20.331,18.754,18.809,642668,0
2000-10-05,19.022,19.132,18.376,18.591,400597,0
2000-10-06,18.591,18.591,17.832,17.832,1251051,0
2000-10-09,18.268,18.376,18.155,18.268,764518,0
2000-10-10,18.322,18.322,17.722,17.722,447579,0
2000-10-11,17.88,17.99,17.336,17.389,521687,0
2000-10-12,17.011,17.179,16.58,16.848,831901,0
2000-10-13,16.848,17.502,16.634,17.292,1274925,0
2000-10-16,17.389,17.777,17.336,17.389,774288,0
2000-10-17,17.557,17.614,16.904,16.959,546754,0
2000-10-18,16.747,16.959,16.415,16.792,571817,0
2000-10-19,16.792,17.336,16.792,17.124,1038059,0
2000-10-20,17.067,17.292,17.011,17.067,708100,0
2000-10-23,17.011,17.669,17.011,17.389,422839,0
2000-10-24,17.557,17.669,17.389,17.614,335819,0
2000-10-25,17.614,17.614,17.011,17.124,237407,0
2000-10-26,16.747,17.502,16.747,17.445,313035,0
2000-10-27,17.292,17.722,16.747,17.669,401789,0
2000-10-30,17.623,18.61,17.623,18.553,537311,0
2000-10-31,18.772,19.318,18.385,18.986,645380,0
2000-11-01,18.875,18.931,18.109,18.221,564114,0
2000-11-02,18.385,19.428,18.055,19.261,670772,0
2000-11-03,19.096,19.751,19.04,19.428,562484,0
2000-11-06,19.592,19.649,19.373,19.537,697140,0
2000-11-07,19.704,19.915,19.537,19.807,392784,0
2000-11-08,19.862,20.524,19.592,20.192,475680,0
2000-11-09,20.358,20.958,19.807,19.862,451812,0
2000-11-10,20.027,20.304,19.751,19.807,422949,0
2000-11-13,19.751,20.192,19.751,20.027,270828,0
2000-11-14,20.027,20.139,19.649,19.751,579737,0
2000-11-15,19.862,19.862,19.149,19.149,645708,0
2000-11-16,19.318,19.428,19.04,19.207,295129,0
2000-11-17,19.04,19.373,18.986,19.149,779817,0
2000-11-20,19.318,19.318,19.04,19.096,668276,0
2000-11-21,19.207,19.261,18.986,18.986,745316,0
2000-11-22,18.931,19.207,18.875,18.875,575940,0
2000-11-24,18.819,19.207,18.819,19.207,288512,0
2000-11-27,19.207,19.261,19.04,19.04,1006265,0
2000-11-28,19.207,19.484,19.04,19.207,313466,0
2000-11-29,19.207,19.318,19.207,19.207,356763,0
2000-11-30,19.261,19.261,19.04,19.096,237301,0
2000-12-01,19.207,19.484,19.096,19.428,654279,0
2000-12-04,18.385,19.649,18.385,19.592,917727,0
2000-12-05,19.704,19.807,19.318,19.484,866731,0
2000-12-06,19.373,19.649,19.04,19.592,1056176,0
2000-12-07,19.807,19.915,19.649,19.807,785242,0
2000-12-08,19.649,20.58,19.649,20.358,667951,0
2000-12-11,20.192,20.248,19.484,19.862,418823,0
2000-12-12,19.862,20.358,19.537,20.192,368911,0
2000-12-13,20.192,20.469,20.192,20.248,613374,0
2000-12-14,20.139,20.627,20.139,20.139,775155,0
2000-12-15,20.139,20.58,20.139,20.192,870312,0
2000-12-18,20.414,21.557,20.358,21.233,1127355,0
2000-12-19,21.4,21.89,21.122,21.501,562920,0
2000-12-20,21.345,21.4,21.015,21.015,396801,0
2000-12-21,20.958,21.446,20.683,20.846,909158,0
2000-12-22,20.846,21.178,20.627,20.846,1009954,0
2000-12-26,21.069,21.777,21.015,21.667,369786,0
2000-12-27,21.667,22.543,21.289,22.277,399511,0
2000-12-28,22.71,23.196,21.89,22.873,596772,0
2000-12-29,22.929,23.251,22.71,23.042,624116,0
2001-01-02,22.929,22.986,21.557,21.834,548165,0
2001-01-03,22.054,23.098,21.667,23.042,644948,0
2001-01-04,23.042,23.861,23.042,23.584,833638,0
2001-01-05,23.639,23.639,22.71,23.15,691711,0
2001-01-08,22.929,23.42,22.818,23.042,550984,0
2001-01-09,22.873,22.929,22.332,22.485,671207,0
2001-01-10,22.277,22.763,21.777,22.71,378353,0
2001-01-11,22.929,22.929,22.222,22.543,419475,0
2001-01-12,22.432,23.196,22.107,23.15,804014,0
2001-01-16,23.15,23.584,22.763,23.528,688893,0
2001-01-17,23.584,23.861,23.363,23.694,1021133,0
2001-01-18,23.528,23.528,22.222,22.432,1368128,0
2001-01-19,21.89,22.165,21.015,21.289,1238467,0
2001-01-22,21.501,21.777,20.683,21.446,895158,0
2001-01-23,21.89,21.945,21.557,21.834,534163,0
2001-01-24,20.791,21.501,20.683,21.501,1080592,0
2001-01-25,21.289,22.656,21.233,22.543,851429,0
2001-01-26,22.543,22.543,21.611,21.999,503567,0
2001-01-29,21.99,22.719,21.796,22.457,645815,0
2001-01-30,22.674,22.763,21.908,22.763,627479,0
2001-01-31,22.763,23.639,22.763,23.51,663718,0
2001-02-01,23.51,23.629,23.07,23.289,441829,0
2001-02-02,23.242,23.373,22.939,23.116,467219,0
2001-02-05,23.033,23.547,22.891,23.42,586246,0
2001-02-06,23.42,23.42,22.7,22.791,760287,0
2001-02-07,22.854,23.116,22.107,22.791,574637,0
2001-02-08,23.004,23.196,22.422,22.58,576048,0
2001-02-09,22.665,23.373,22.504,23.242,658402,0
2001-02-12,23.42,23.42,22.891,23.206,480348,0
2001-02-13,23.206,23.797,23.033,23.42,1384403,0
2001-02-14,23.593,23.629,23.16,23.186,885390,0
2001-02-15,23.196,23.742,22.763,22.891,995634,0
2001-02-16,23.088,23.088,22.552,22.854,561180,0
2001-02-20,22.854,23.033,22.422,22.552,576376,0
2001-02-21,22.636,22.636,21.853,21.882,560749,0
2001-02-22,22.062,22.193,21.27,21.567,730559,0
2001-02-23,21.575,21.575,20.71,21.279,681403,0
2001-02-26,21.355,22.193,21.317,22.089,469276,0
2001-02-27,22.232,22.618,22.016,22.476,561180,0
2001-02-28,22.543,22.939,22.099,22.099,883006,0
2001-03-01,22.145,22.27,21.917,22.203,920116,0
2001-03-02,22.241,22.827,22.193,22.543,601112,0
2001-03-05,22.543,23.088,22.485,22.8,620750,0
2001-03-06,22.986,23.215,22.773,23.07,334085,0
2001-03-07,22.939,23.51,22.656,23.483,651678,0
2001-03-08,23.335,23.751,23.142,23.382,480565,0
2001-03-09,23.556,23.556,23.251,23.344,553696,0
2001-03-12,23.51,23.537,22.808,22.836,443239,0
2001-03-13,22.627,22.891,22.117,22.836,579519,0
2001-03-14,22.618,22.836,21.926,22.089,521797,0
2001-03-15,22.062,22.165,21.575,21.926,705710,0
2001-03-16,21.446,22.099,21.446,21.631,627151,0
2001-03-19,21.667,22.117,21.575,21.926,462772,0
2001-03-20,21.844,22.341,21.4,21.667,507472,0
2001-03-21,21.844,22.016,21.327,21.695,782530,0
2001-03-22,21.749,21.749,21.131,21.345,1265482,0
2001-03-23,21.308,21.972,21.131,21.815,734356,0
2001-03-26,21.749,22.016,21.529,21.89,597643,0
2001-03-27,21.926,22.016,21.567,21.882,453222,0
2001-03-28,21.844,22.117,21.667,21.999,556193,0
2001-03-29,22.145,22.719,22.016,22.286,586136,0
2001-03-30,22.322,22.683,22.145,22.44,423815,0
2001-04-02,22.763,23.344,22.562,22.58,796964,0
2001-04-03,21.27,21.279,17.37,17.89,6378629,0
2001-04-04,18.277,19.77,18.277,19.373,3509782,0
2001-04-05,19.373,19.915,18.754,18.857,3447499,0
2001-04-06,18.718,18.718,18.008,18.072,1290223,0
2001-04-09,18.297,18.672,18.155,18.331,1252135,0
2001-04-10,18.497,18.497,18.1,18.1,1795526,0
2001-04-11,18.322,18.544,18.184,18.414,1105979,0
2001-04-12,18.431,18.904,18.203,18.203,1710569,0
2001-04-16,18.357,18.699,18.277,18.404,1176509,0
2001-04-17,18.385,18.404,18.055,18.221,759964,0
2001-04-18,18.277,19.502,18.1,19.29,1153401,0
2001-04-19,19.197,19.207,18.931,19.022,499770,0
2001-04-20,19.115,19.447,18.61,18.754,749436,0
2001-04-23,18.322,18.923,18.322,18.45,935307,0
2001-04-24,18.497,18.819,18.287,18.414,525052,0
2001-04-25,18.231,18.601,17.704,18.404,1261252,0
2001-04-26,18.497,19.115,18.497,18.848,1039037,0
2001-04-27,18.718,19.141,18.708,18.867,931184,0
2001-04-30,18.867,18.867,18.404,18.478,676089,0
2001-05-01,18.497,18.977,18.404,18.958,798372,0
2001-05-02,18.8,18.875,18.572,18.718,583209,0
2001-05-03,18.718,18.718,18.268,18.591,882895,0
2001-05-04,18.404,19.022,18.277,18.828,356978,0
2001-05-07,18.977,19.197,18.772,19.032,395063,0
2001-05-08,18.894,19.178,18.718,18.772,468954,0
2001-05-09,18.828,19.022,18.572,18.923,465918,0
2001-05-10,19.022,19.141,18.819,18.848,476551,0
2001-05-11,19.022,19.124,18.754,18.996,317482,0
2001-05-14,18.977,19.014,18.754,18.94,397668,0
2001-05-15,18.931,19.244,18.782,19.115,364682,0
2001-05-16,18.977,19.465,18.94,19.29,660682,0
2001-05-17,19.149,19.686,19.115,19.64,1220238,0
2001-05-18,19.465,19.852,19.29,19.807,769835,0
2001-05-21,19.807,19.807,19.168,19.318,825827,0
2001-05-22,19.197,19.29,18.914,19.141,796855,0
2001-05-23,19.141,19.149,18.708,19.014,715043,0
2001-05-24,18.931,19.105,18.708,18.931,470800,0
2001-05-25,18.772,18.838,18.699,18.809,495105,0
2001-05-29,18.754,18.875,18.708,18.838,621077,0
2001-05-30,18.754,18.94,18.672,18.828,761701,0
2001-05-31,18.754,19.04,18.708,18.923,785242,0
2001-06-01,18.885,19.226,18.754,19.058,804665,0
2001-06-04,18.931,19.42,18.736,19.226,488160,0
2001-06-05,19.235,19.592,19.014,19.493,930532,0
2001-06-06,19.457,19.686,19.42,19.649,726327,0
2001-06-07,19.649,19.862,19.583,19.713,621296,0
2001-06-08,19.742,19.871,19.621,19.704,352857,0
2001-06-11,19.713,19.816,19.555,19.611,234910,0
2001-06-12,19.64,19.64,19.252,19.502,495431,0
2001-06-13,19.592,20.036,19.592,19.77,390724,0
2001-06-14,19.722,19.722,19.261,19.474,459624,0
2001-06-15,19.547,19.952,19.318,19.952,1288160,0
2001-06-18,19.942,19.99,19.42,19.751,372386,0
2001-06-19,19.816,19.932,19.573,19.696,229377,0
2001-06-20,19.722,20.57,19.722,20.321,434668,0
2001-06-21,19.502,19.502,19.058,19.141,1465022,0
2001-06-22,19.149,19.149,18.949,19.004,1443104,0
2001-06-25,19.058,19.149,18.931,19.058,1086667,0
2001-06-26,18.662,18.754,18.618,18.718,1738015,0
2001-06-27,18.662,19.058,18.645,19.058,452898,0
2001-06-28,18.977,19.502,18.914,19.41,865321,0
2001-06-29,19.41,19.686,19.235,19.686,452244,0
2001-07-02,19.678,20.092,19.28,19.923,472317,0
2001-07-03,19.923,19.923,19.592,19.907,352745,0
2001-07-05,19.907,19.923,19.602,19.732,686071,0
2001-07-06,19.816,19.816,19.457,19.537,474709,0
2001-07-09,19.502,20.054,19.502,19.852,304679,0
2001-07-10,19.816,20.211,19.77,20.036,319653,0
2001-07-11,19.942,20.221,19.816,20.174,546210,0
2001-07-12,20.267,20.561,20.083,20.451,499770,0
2001-07-13,20.349,20.423,19.971,20.349,560641,0
2001-07-16,20.349,20.386,20.083,20.239,379654,0
2001-07-17,20.157,20.386,20.139,20.339,403311,0
2001-07-18,20.211,20.248,20.129,20.165,356978,0
2001-07-19,20.202,20.386,20.129,20.239,367285,0
2001-07-20,20.257,20.386,20.202,20.257,388446,0
2001-07-23,20.257,20.257,19.816,19.961,532647,0
2001-07-24,19.971,19.971,19.457,19.611,359477,0
2001-07-25,18.618,20.019,18.618,19.862,825609,0
2001-07-26,19.686,19.862,19.168,19.798,413723,0
2001-07-27,19.77,19.807,19.602,19.807,399077,0
2001-07-30,19.77,19.971,19.77,19.942,295129,0
2001-07-31,19.971,20.451,19.971,20.296,458428,0
2001-08-01,20.349,20.718,20.211,20.524,459949,0
2001-08-02,20.524,20.608,20.395,20.479,292634,0
2001-08-03,20.57,20.57,20.313,20.404,476551,0
2001-08-06,20.404,20.432,19.722,19.798,402009,0
2001-08-07,19.862,20.036,19.493,19.751,640720,0
2001-08-08,19.816,19.816,19.592,19.64,350576,0
2001-08-09,19.547,19.789,19.519,19.564,291008,0
2001-08-10,19.592,19.942,19.511,19.789,246631,0
2001-08-13,19.942,20.101,19.77,20.019,282763,0
2001-08-14,20.036,20.349,19.971,20.192,248694,0
2001-08-15,20.296,20.296,19.932,19.971,187821,0
2001-08-16,19.798,20.063,19.722,19.98,269960,0
2001-08-17,19.862,20.045,19.722,20.045,196938,0
2001-08-20,20.054,20.377,20.054,20.296,537855,0
2001-08-21,20.211,20.599,20.211,20.304,698116,0
2001-08-22,20.296,20.377,20.12,20.286,556953,0
2001-08-23,20.211,20.386,20,20.036,766365,0
2001-08-24,20.165,20.286,19.99,20.183,597205,0
2001-08-27,20.286,20.479,20.083,20.276,271692,0
2001-08-28,20.211,20.432,20.092,20.221,221565,0
2001-08-29,20.165,20.451,20.165,20.248,265512,0
2001-08-30,20.331,20.524,19.99,20.139,425335,0
2001-08-31,20.092,20.524,20.083,20.211,414377,0
2001-09-04,20.211,20.818,20.211,20.599,456582,0
2001-09-05,20.608,20.809,20.211,20.718,376075,0
2001-09-06,20.608,21.308,20.608,21.27,894617,0
2001-09-07,20.608,20.791,20.296,20.358,556627,0
2001-09-10,20.313,20.664,20.304,20.451,574421,0
2001-09-17,19.502,19.537,18.828,19.141,717865,0
2001-09-18,19.149,19.915,19.078,19.852,507797,0
2001-09-19,19.852,20.174,19.852,19.98,1186164,0
2001-09-20,19.98,19.98,19.068,19.068,1244651,0
2001-09-21,17.842,18.958,17.795,18.249,1118783,0
2001-09-24,18.516,18.838,18.203,18.203,1081459,0
2001-09-25,18.297,19.363,18.297,19.078,759203,0
2001-09-26,19.141,19.159,18.627,18.904,468629,0
2001-09-27,19.05,19.363,18.469,19.178,498577,0
2001-09-28,19.318,20.165,19.244,19.825,425231,0
2001-10-01,19.99,20.063,18.977,19.897,694860,0
2001-10-02,19.761,20.12,19.631,19.923,612182,0
2001-10-03,19.932,20.745,19.547,20.702,551525,0
2001-10-04,20.655,20.655,19.99,20.045,569754,0
2001-10-05,20.257,20.702,20.073,20.296,627912,0
2001-10-08,20.304,20.339,19.971,20.083,174474,0
2001-10-09,19.897,20.404,19.897,20.276,449857,0
2001-10-10,20.165,21.069,20,21.069,373686,0
2001-10-11,21.105,21.89,21.105,21.456,878015,0
2001-10-12,21.501,21.863,21.015,21.722,670882,0
2001-10-15,21.593,21.611,20.977,21.4,440852,0
2001-10-16,21.621,21.863,21.105,21.675,435104,0
2001-10-17,21.685,21.955,21.419,21.675,658075,0
2001-10-18,21.373,21.863,21.233,21.593,511162,0
2001-10-19,21.602,21.675,21.279,21.675,597316,0
2001-10-22,21.713,22.155,21.713,22.08,468086,0
2001-10-23,22.08,22.294,21.767,22.174,482192,0
2001-10-24,22.174,22.485,21.99,22.304,579844,0
2001-10-25,22.222,23.106,21.722,22.836,868685,0
2001-10-26,22.968,23.042,22.543,22.91,460926,0
2001-10-29,22.747,22.747,21.815,21.908,765171,0
2001-10-30,22.126,22.222,21.549,21.575,487184,0
2001-10-31,21.575,22.107,21.501,21.732,729038,0
2001-11-01,21.908,23.023,21.749,22.929,850672,0
2001-11-02,22.929,23.023,22.543,22.674,648093,0
2001-11-05,22.665,22.882,22.466,22.646,611748,0
2001-11-06,22.656,23.363,22.212,23.344,651678,0
2001-11-07,23.16,23.78,22.845,23.732,672399,0
2001-11-08,23.732,23.751,23.106,23.106,536877,0
2001-11-09,23.116,23.344,22.636,22.808,840690,0
2001-11-12,22.845,22.845,22.174,22.756,666431,0
2001-11-13,22.71,22.986,22.665,22.891,829516,0
2001-11-14,23.124,23.888,23.124,23.789,943553,0
2001-11-15,23.797,23.879,23.639,23.869,908504,0
2001-11-16,24.055,24.146,23.584,23.907,563030,0
2001-11-19,23.907,25.161,23.789,25.152,1465022,0
2001-11-20,25.224,25.224,24.505,24.691,910240,0
2001-11-21,24.552,24.994,24.321,24.802,487184,0
2001-11-23,24.819,25.133,24.681,25.104,142790,0
2001-11-26,25.123,25.215,24.81,25.152,1222083,0
2001-11-27,25.04,25.133,24.359,24.589,733486,0
2001-11-28,24.505,24.635,24.193,24.359,639525,0
2001-11-29,24.369,24.764,24.34,24.505,614131,0
2001-11-30,24.681,25.262,24.681,25.123,1589476,0
2001-12-03,25.123,25.336,24.635,25.133,1011258,0
2001-12-04,25.133,25.133,24.884,24.985,593731,0
2001-12-05,24.866,25.262,24.321,25.086,1324506,0
2001-12-06,25.224,25.224,24.911,25.04,1099041,0
2001-12-07,25.04,25.068,24.082,24.231,1016033,0
2001-12-10,24.231,24.231,23.584,23.648,1889161,0
2001-12-11,23.834,24.293,23.807,23.943,1131371,0
2001-12-12,24.146,24.231,23.657,23.853,932048,0
2001-12-13,23.694,23.916,23.648,23.824,560422,0
2001-12-14,23.834,24.35,23.603,24.128,584839,0
2001-12-17,24.101,24.515,24.073,24.497,732837,0
2001-12-18,24.505,24.866,24.505,24.635,540569,0
2001-12-19,24.589,24.866,24.413,24.792,660897,0
2001-12-20,24.819,24.93,24.58,24.626,545233,0
2001-12-21,24.626,24.672,24.274,24.413,741626,0
2001-12-24,24.505,24.672,24.505,24.58,132266,0
2001-12-26,24.672,25.032,24.589,24.846,301749,0
2001-12-27,24.95,24.994,24.505,24.515,402658,0
2001-12-28,24.515,25.095,24.369,25.095,485778,0
2001-12-31,25.123,25.224,24.608,24.681,457560,0
2002-01-02,24.681,24.691,24.055,24.312,483927,0
2002-01-03,24.331,25.161,24.146,25.133,571817,0
2002-01-04,25.133,25.345,25.05,25.05,575940,0
2002-01-07,25.04,25.179,24.274,24.34,1021891,0
2002-01-08,24.369,24.774,24.212,24.589,374991,0
2002-01-09,24.589,25.068,24.461,24.515,448339,0
2002-01-10,24.505,24.681,24.231,24.312,431195,0
2002-01-11,24.274,24.274,23.742,23.879,440418,0
2002-01-14,23.869,23.869,23.43,23.483,581688,0
2002-01-15,23.537,23.667,23.033,23.308,646468,0
2002-01-16,23.261,23.501,22.8,23.062,603391,0
2002-01-17,23.16,23.308,22.395,23.215,597100,0
2002-01-18,23.16,23.593,22.782,22.949,723397,0
2002-01-22,23.07,23.15,22.747,22.91,504435,0
2002-01-23,23.004,23.501,22.977,23.382,319545,0
2002-01-24,23.501,23.593,23.098,23.467,601763,0
2002-01-25,23.537,24.321,23.43,24.101,348841,0
2002-01-28,24.321,24.321,23.916,24.128,252814,0
2002-01-29,24.128,24.413,23.52,23.77,486316,0
2002-01-30,23.789,24.451,23.761,24.359,597749,0
2002-01-31,24.451,24.911,24.045,24.884,722527,0
2002-02-01,24.95,24.95,23.789,23.916,568020,0
2002-02-04,23.742,24.137,23.603,23.676,978492,0
2002-02-05,23.761,23.77,22.145,22.165,3498172,0
2002-02-06,22.165,22.873,21.096,22.386,2773579,0
2002-02-07,21.585,22.618,21.131,22.414,1976400,0
2002-02-08,22.212,22.395,21.945,22.241,508776,0
2002-02-11,22.665,23.467,22.618,23.251,694643,0
2002-02-12,23.242,23.556,23.116,23.223,546971,0
2002-02-13,23.43,24.303,23.335,23.962,851539,0
2002-02-14,24.231,24.321,23.999,24.193,806079,0
2002-02-15,24.193,24.589,24.008,24.441,766365,0
2002-02-19,24.146,24.231,23.392,23.392,732295,0
2002-02-20,23.392,23.999,22.977,23.722,942681,0
2002-02-21,23.78,23.869,23.168,23.326,1073105,0
2002-02-22,23.326,23.593,23.079,23.279,613265,0
2002-02-25,23.279,23.722,22.836,23.556,972740,0
2002-02-26,23.694,23.869,23.467,23.611,1098714,0
2002-02-27,23.815,24.156,23.556,23.751,437705,0
2002-02-28,23.869,25.003,23.761,23.844,1576998,0
2002-03-01,23.467,23.844,23.215,23.703,1178465,0
2002-03-04,24.101,25.372,23.722,25.363,1571355,0
2002-03-05,25.271,25.354,25.003,25.17,1187360,0
2002-03-06,25.252,25.714,25.196,25.706,1907614,0
2002-03-07,25.943,26.598,25.723,26.47,1963492,0
2002-03-08,26.312,26.525,25.372,25.687,1006265,0
2002-03-11,25.86,25.86,25.271,25.527,949844,0
2002-03-12,25.519,25.886,25.179,25.841,610552,0
2002-03-13,25.723,26.165,25.41,25.677,700503,0
2002-03-14,25.537,25.833,25.464,25.77,534710,0
2002-03-15,25.797,26.302,25.723,26.165,765171,0
2002-03-18,25.989,26.34,25.989,26.138,716995,0
2002-03-19,26.219,26.755,26.082,26.292,1388525,0
2002-03-20,26.312,26.718,26.273,26.487,860653,0
2002-03-21,26.487,26.626,25.706,26.165,782206,0
2002-03-22,25.271,25.464,25.095,25.187,1862040,0
2002-03-25,25.013,25.224,24.589,24.774,690737,0
2002-03-26,24.81,25.797,24.745,25.621,493372,0
2002-03-27,25.537,25.989,25.381,25.815,660027,0
2002-03-28,25.631,25.896,25.363,25.706,1140160,0
2002-04-01,25.631,26.219,25.179,26.175,1025798,0
2002-04-02,26.082,26.236,25.363,26.037,806510,0
2002-04-03,25.86,25.971,25.381,25.537,413617,0
2002-04-04,25.41,25.419,24.958,25.317,548703,0
2002-04-05,25.133,26.037,25.022,25.943,694318,0
2002-04-08,25.723,26.165,25.527,26.156,364245,0
2002-04-09,26.082,26.709,25.886,26.487,707446,0
2002-04-10,26.533,27.206,26.443,26.718,1705031,0
2002-04-11,26.755,27.979,26.699,27.78,1755052,0
2002-04-12,27.639,27.979,27.393,27.95,833965,0
2002-04-15,27.969,28.158,27.436,27.501,785136,0
2002-04-16,27.436,27.724,27.346,27.658,619774,0
2002-04-17,27.483,27.573,27.251,27.529,757140,0
2002-04-18,27.436,27.732,27.436,27.668,559556,0
2002-04-19,27.529,27.705,27.27,27.537,564440,0
2002-04-22,27.601,27.658,27.005,27.346,530691,0
2002-04-23,27.346,27.419,27.17,27.27,518108,0
2002-04-24,27.573,28.14,27.511,27.555,837325,0
2002-04-25,27.62,27.924,27.346,27.62,366092,0
2002-04-26,27.62,27.62,27.299,27.455,568126,0
2002-04-29,27.62,27.62,26.949,27.151,436297,0
2002-04-30,27.251,27.842,27.076,27.732,431304,0
2002-05-01,27.751,27.931,27.251,27.668,580603,0
2002-05-02,27.724,28.499,27.483,27.862,1101858,0
2002-05-03,28.063,28.204,27.751,27.96,417742,0
2002-05-06,28.026,28.318,27.383,27.483,376836,0
2002-05-07,27.842,28.887,27.77,28.791,717865,0
2002-05-08,28.791,28.968,28.158,28.547,522662,0
2002-05-09,28.432,28.762,28.422,28.441,418284,0
2002-05-10,28.518,28.626,28.336,28.451,326599,0
2002-05-13,28.46,28.565,28.384,28.432,471128,0
2002-05-14,28.608,29.132,28.608,29.132,542955,0
2002-05-15,29.246,29.445,28.877,29.057,615003,0
2002-05-16,29.246,29.364,29.011,29.236,449642,0
2002-05-17,29.15,29.686,29.15,29.676,507691,0
2002-05-20,29.742,29.997,29.51,29.787,707988,0
2002-05-21,29.603,29.779,29.336,29.355,644730,0
2002-05-22,29.355,29.593,29.336,29.548,400164,0
2002-05-23,29.557,29.584,29.075,29.557,615436,0
2002-05-24,29.51,29.603,28.924,28.968,446606,0
2002-05-28,28.877,28.993,28.374,28.47,530585,0
2002-05-29,28.204,28.608,28.204,28.46,537855,0
2002-05-30,28.158,28.696,28.158,28.346,434668,0
2002-05-31,28.284,28.958,28.257,28.651,704086,0
2002-06-03,28.753,28.924,27.969,28.073,466133,0
2002-06-04,27.881,28.063,27.196,27.214,549247,0
2002-06-05,27.383,28.111,27.115,28.034,686183,0
2002-06-06,28.204,28.47,27.546,27.61,708746,0
2002-06-07,27.61,28.47,27.455,28.204,628349,0
2002-06-10,28.016,28.82,27.924,28.556,451812,0
2002-06-11,28.328,28.565,27.789,27.789,606212,0
2002-06-12,27.789,27.789,27.289,27.564,1059650,0
2002-06-13,27.573,27.998,27.52,27.833,551200,0
2002-06-14,27.833,27.833,27.365,27.677,751824,0
2002-06-17,27.687,27.705,27.196,27.564,621731,0
2002-06-18,27.658,27.789,27.242,27.375,571707,0
2002-06-19,27.383,27.924,27.196,27.546,601221,0
2002-06-20,27.383,27.715,27.383,27.473,432711,0
2002-06-21,27.023,27.61,26.651,26.866,627697,0
2002-06-24,26.929,27.196,26.608,26.995,519409,0
2002-06-25,27.289,27.564,26.396,26.479,888974,0
2002-06-26,26.479,26.977,26.156,26.709,906224,0
2002-06-27,26.746,27.242,26.443,27.242,670991,0
2002-06-28,27.151,27.564,26.746,27.132,628349,0
2002-07-01,27.023,27.196,26.525,26.598,798045,0
2002-07-02,26.608,26.846,25.677,25.841,564762,0
2002-07-03,25.933,26.018,25.022,25.833,671098,0
2002-07-05,25.933,26.929,25.751,26.821,208764,0
2002-07-08,26.901,26.977,26.416,26.435,302508,0
2002-07-09,26.651,26.884,26.018,26.018,635726,0
2002-07-10,26.245,26.245,25.621,25.824,760178,0
2002-07-11,25.824,26.746,25.17,25.537,1389612,0
2002-07-12,25.658,26.121,25.3,25.78,836024,0
2002-07-15,25.706,25.723,24.303,25.723,947673,0
2002-07-16,25.492,25.687,24.645,24.893,1250943,0
2002-07-17,25.114,25.86,23.797,24.479,1738779,0
2002-07-18,24.387,25.291,24.256,24.387,1031439,0
2002-07-19,24.164,24.608,23.897,23.962,913062,0
2002-07-22,24.027,24.662,23.326,23.392,917727,0
2002-07-23,23.215,23.789,23.124,23.124,1225121,0
2002-07-24,22.665,24.645,22.036,24.626,1531969,0
2002-07-25,24.755,25.243,23.999,24.976,685960,0
2002-07-26,24.985,25.271,24.533,24.838,666105,0
2002-07-29,24.838,26.018,24.708,26.018,882463,0
2002-07-30,25.841,26.018,25.133,25.455,630519,0
2002-07-31,25.474,26.156,25.104,26.047,824523,0
2002-08-01,26.111,26.57,25.429,25.723,1029705,0
2002-08-02,25.751,25.841,24.212,24.515,690523,0
2002-08-05,24.708,25.206,24.11,24.183,638872,0
2002-08-06,24.802,25.86,24.755,25.391,800217,0
2002-08-07,25.537,25.85,24.856,25.687,646576,0
2002-08-08,25.696,26.203,25.271,26.092,634099,0
2002-08-09,26.101,26.525,25.741,26.273,588635,0
2002-08-12,26.273,26.273,25.733,25.952,453657,0
2002-08-13,25.896,26.866,25.78,26.101,639304,0
2002-08-14,25.797,26.709,25.161,26.608,619882,0
2002-08-15,26.525,27.151,26.479,26.92,545994,0
2002-08-16,26.977,27.309,26.699,27.032,518430,0
2002-08-19,26.929,27.62,26.837,27.261,655691,0
2002-08-20,27.196,27.242,26.699,26.837,722204,0
2002-08-21,26.793,26.968,26.302,26.736,1020265,0
2002-08-22,26.746,27.067,26.516,26.626,749547,0
2002-08-23,26.598,26.598,25.741,25.86,1416952,0
2002-08-26,26.111,26.129,25.336,25.621,1254958,0
2002-08-27,25.668,25.714,24.755,24.846,2440149,0
2002-08-28,24.846,24.846,24.146,24.284,1019719,0
2002-08-29,24.284,24.515,23.879,24.293,1458401,0
2002-08-30,24.515,24.968,24.331,24.608,1002362,0
2002-09-03,24.608,24.608,23.326,24.045,1226745,0
2002-09-04,24.174,24.846,23.879,24.846,929014,0
2002-09-05,24.422,24.782,24.183,24.387,890276,0
2002-09-06,24.379,24.387,23.694,23.897,1196041,0
2002-09-09,23.703,23.999,23.556,23.953,1074189,0
2002-09-10,23.925,24.274,23.844,24.24,575072,0
2002-09-11,24.379,24.505,24.101,24.331,959069,0
2002-09-12,24.146,24.25,23.629,23.742,724267,0
2002-09-13,23.648,23.751,23.07,23.51,995958,0
2002-09-16,23.556,23.603,23.124,23.501,651241,0
2002-09-17,23.694,23.742,23.308,23.373,966336,0
2002-09-18,23.373,23.51,22.599,22.827,1139945,0
2002-09-19,22.782,22.782,22.016,22.054,880510,0
2002-09-20,21.825,22.045,21.327,21.972,1955568,0
2002-09-23,21.51,21.872,21.215,21.474,945829,0
2002-09-24,21.141,21.233,20.693,20.996,1284150,0
2002-09-25,21.052,21.64,21.052,21.437,1010390,0
2002-09-26,21.437,21.872,21.131,21.308,1481300,0
2002-09-27,22.332,22.683,21.456,21.456,1713822,0
2002-09-30,21.419,21.825,20.968,21.575,1586984,0
2002-10-01,21.575,22.332,21.419,22.099,1352395,0
2002-10-02,21.917,22.054,21.355,21.355,827017,0
2002-10-03,21.364,21.872,21.308,21.557,762894,0
2002-10-04,21.685,21.685,20.883,21.224,734028,0
2002-10-07,21.206,21.51,20.321,20.479,690301,0
2002-10-08,20.386,21.437,20.239,21.015,1121498,0
2002-10-09,20.506,20.866,19.971,20.101,589070,0
2002-10-10,19.98,20.524,19.825,20.313,1356846,0
2002-10-11,20.414,21.611,20.331,21.188,1171305,0
2002-10-14,21.188,21.262,20.968,21.178,634099,0
2002-10-15,21.465,22.193,21.317,22.145,980010,0
2002-10-16,22.145,22.193,21.926,21.999,1038492,0
2002-10-17,23.556,23.629,23.088,23.483,1602063,0
2002-10-18,23.392,23.467,22.873,23.42,1365417,0
2002-10-21,23.42,23.648,23.133,23.584,1061494,0
2002-10-22,23.42,23.528,23.142,23.279,675003,0
2002-10-23,23.279,23.458,22.599,22.873,1015924,0
2002-10-24,22.782,23.014,22.26,22.386,869661,0
2002-10-25,22.369,22.891,22.155,22.8,944313,0
2002-10-28,22.8,22.827,22.251,22.386,957765,0
2002-10-29,22.504,26.018,22.414,25.224,3657780,0
2002-10-30,25.224,25.224,24.47,24.921,2106936,0
2002-10-31,24.828,25.104,24.662,25.058,1222517,0
2002-11-01,24.819,25.196,24.735,25.133,935413,0
2002-11-04,25.196,25.429,24.93,25.013,712979,0
2002-11-05,25.152,25.41,25.078,25.281,793488,0
2002-11-06,25.3,26.598,25.252,26.57,1964251,0
2002-11-07,26.525,27.132,25.565,25.896,1574176,0
2002-11-08,25.833,26.121,25.761,25.841,1133001,0
2002-11-11,25.78,25.98,25.309,25.437,1071153,0
2002-11-12,25.751,26.075,25.658,25.815,555433,0
2002-11-13,25.815,25.86,25.381,25.696,892227,0
2002-11-14,25.565,25.924,25.519,25.631,1028727,0
2002-11-15,25.565,25.971,25.446,25.961,635182,0
2002-11-18,25.961,26.101,25.565,25.741,526464,0
2002-11-19,25.706,25.706,25.123,25.492,669690,0
2002-11-20,25.4,25.886,25.013,25.877,430432,0
2002-11-21,25.869,26.516,25.291,26.378,771351,0
2002-11-22,26.302,26.479,25.86,25.933,565633,0
2002-11-25,25.565,26.525,25.565,26.396,575397,0
2002-11-26,26.175,26.245,25.527,25.584,485988,0
2002-11-27,25.631,26.312,25.611,26.227,297516,0
2002-11-29,26.387,26.533,26.302,26.416,334519,0
2002-12-02,26.57,26.57,25.886,26.037,479369,0
2002-12-03,25.841,25.98,25.291,25.429,793709,0
2002-12-04,25.013,25.714,24.782,25.537,895266,0
2002-12-05,25.565,25.687,25.309,25.429,426206,0
2002-12-06,25.196,25.761,25.058,25.687,539915,0
2002-12-09,25.474,25.78,25.271,25.446,428484,0
2002-12-10,25.381,26.47,25.381,26.34,1016466,0
2002-12-11,26.111,26.387,25.668,26.255,664261,0
2002-12-12,26.255,26.525,25.989,26.302,628889,0
2002-12-13,26.312,26.387,26.028,26.057,347430,0
2002-12-16,26.147,26.783,26.138,26.783,669795,0
2002-12-17,26.435,26.661,26.175,26.219,578871,0
2002-12-18,26.129,26.193,25.574,25.621,379332,0
2002-12-19,25.527,25.706,25.381,25.519,630081,0
2002-12-20,25.519,26.037,25.474,25.896,433582,0
2002-12-23,25.886,26.211,25.668,25.961,300772,0
2002-12-24,25.733,25.886,25.649,25.649,168182,0
2002-12-26,25.519,26.47,25.519,26.443,467977,0
2002-12-27,26.34,26.349,25.584,25.593,536336,0
2002-12-30,25.751,25.98,25.492,25.933,341786,0
2002-12-31,25.77,26.075,25.372,25.886,449967,0
2003-01-02,26.121,26.802,26.028,26.588,498686,0
2003-01-03,26.479,26.525,25.841,25.933,653410,0
2003-01-06,26.075,26.709,26.075,26.608,945829,0
2003-01-07,26.479,26.57,26.028,26.497,571817,0
2003-01-08,26.121,26.264,25.841,25.886,348083,0
2003-01-09,25.877,26.542,25.877,26.461,530367,0
2003-01-10,25.98,26.561,25.952,26.302,501397,0
2003-01-13,26.321,26.57,26.211,26.416,403635,0
2003-01-14,26.387,26.57,26.302,26.479,293180,0
2003-01-15,26.479,26.57,26.092,26.092,286992,0
2003-01-16,26.092,26.479,26.092,26.321,330177,0
2003-01-17,26.321,26.34,25.64,25.933,505522,0
2003-01-21,26.121,26.255,25.291,25.3,390181,0
2003-01-22,25.3,25.537,25.196,25.354,323667,0
2003-01-23,25.565,25.77,25.187,25.649,424359,0
2003-01-24,25.336,25.593,24.828,24.93,807922,0
2003-01-27,24.782,25.142,24.441,24.562,563787,0
2003-01-28,24.691,24.846,24.47,24.755,450617,0
2003-01-29,24.562,24.735,24.25,24.672,587767,0
2003-01-30,24.635,24.717,24.082,24.146,985758,0
2003-01-31,24.055,24.819,23.999,24.413,737394,0
2003-02-03,24.479,24.968,24.479,24.93,537206,0
2003-02-04,24.93,24.93,24.274,24.921,550441,0
2003-02-05,24.976,25.336,24.735,24.902,762132,0
2003-02-06,24.911,24.911,24.055,24.174,1138966,0
2003-02-07,24.284,24.451,23.934,23.943,826912,0
2003-02-10,24.018,24.515,23.943,24.395,560857,0
2003-02-11,24.387,24.745,24.193,24.256,543929,0
2003-02-12,24.256,24.256,23.703,23.789,503567,0
2003-02-13,23.797,24.035,23.458,23.824,575397,0
2003-02-14,24.008,24.7,23.98,24.7,738590,0
2003-02-18,24.782,25.381,24.782,25.133,654172,0
2003-02-19,25.133,25.161,24.635,24.735,390074,0
2003-02-20,24.828,24.875,24.552,24.58,291225,0
2003-02-21,24.755,25.187,24.461,25.013,376730,0
2003-02-24,24.884,24.968,24.461,24.57,544689,0
2003-02-25,24.497,24.717,24.035,24.717,489029,0
2003-02-26,24.717,24.717,24.222,24.303,453112,0
2003-02-27,24.284,24.727,24.146,24.331,732402,0
2003-02-28,24.413,24.884,24.321,24.608,766253,0
2003-03-03,24.884,24.93,24.432,24.505,413510,0
2003-03-04,24.505,24.505,23.925,23.953,397125,0
2003-03-05,24.008,24.222,23.879,24.222,619016,0
2003-03-06,24.156,24.156,23.43,23.556,815734,0
2003-03-07,23.556,24.203,23.402,24.156,607078,0
2003-03-10,23.962,24.092,23.528,23.593,603499,0
2003-03-11,22.763,23.629,22.571,22.873,1677689,0
2003-03-12,22.763,22.986,22.504,22.901,849695,0
2003-03-13,23.133,24.027,23.133,23.99,699307,0
2003-03-14,24.222,24.284,23.879,24.183,580603,0
2003-03-17,23.916,24.562,23.685,24.413,1068981,0
2003-03-18,24.562,24.866,24.451,24.764,458428,0
2003-03-19,24.856,24.985,24.662,24.985,497381,0
2003-03-20,24.976,25.078,24.58,24.846,849803,0
2003-03-21,25.161,25.914,24.93,25.815,784377,0
2003-03-24,25.252,25.4,24.533,24.635,647120,0
2003-03-25,24.681,24.93,24.47,24.654,794466,0
2003-03-26,24.662,24.735,24.321,24.403,652001,0
2003-03-27,24.403,24.95,24.321,24.774,636700,0
2003-03-28,24.608,25.032,24.479,24.727,286234,0
2003-03-31,24.497,24.691,24.101,24.359,490546,0
2003-04-01,24.497,24.802,24.11,24.727,523099,0
2003-04-02,25.345,25.761,25.215,25.464,491308,0
2003-04-03,25.621,25.723,25.281,25.309,508231,0
2003-04-04,25.537,25.733,25.179,25.429,506930,0
2003-04-07,25.896,26.312,25.391,25.437,974041,0
2003-04-08,25.437,25.437,24.691,25.179,1098057,0
2003-04-09,25.252,25.381,24.645,24.645,522662,0
2003-04-10,24.745,25.114,24.645,25.095,740974,0
2003-04-11,25.327,25.574,24.774,24.893,877906,0
2003-04-14,24.902,25.492,24.884,25.464,383887,0
2003-04-15,25.243,25.603,25.032,25.509,334955,0
2003-04-16,25.509,25.797,25.17,25.391,564983,0
2003-04-21,25.464,25.943,25.437,25.841,647880,0
2003-04-22,25.345,26.302,25.17,26.138,749436,0
2003-04-23,25.933,26.219,25.723,25.914,633231,0
2003-04-24,25.687,25.906,25.547,25.733,523314,0
2003-04-25,25.391,25.611,25.04,25.114,567475,0
2003-04-28,25.252,25.886,25.233,25.677,660027,0
2003-04-29,25.751,26.028,25.455,25.621,480565,0
2003-04-30,25.649,25.877,25.391,25.696,652758,0
2003-05-01,25.611,25.611,24.93,25.4,633231,0
2003-05-02,25.252,25.64,25.252,25.537,409062,0
2003-05-05,25.537,25.537,25.114,25.161,740107,0
2003-05-06,25.224,25.687,25.224,25.611,735765,0
2003-05-07,25.611,25.741,25.345,25.391,435644,0
2003-05-08,25.252,25.584,24.968,25.123,419475,0
2003-05-09,25.482,25.621,25.196,25.474,469498,0
2003-05-12,25.482,26.129,25.363,25.933,796530,0
2003-05-13,25.896,26.028,25.64,25.696,618150,0
2003-05-14,25.788,25.896,25.455,25.77,609034,0
2003-05-15,25.896,25.999,25.714,25.943,709073,0
2003-05-16,25.896,26.037,25.714,25.989,519409,0
2003-05-19,25.714,25.77,25.05,25.114,594274,0
2003-05-20,25.187,25.509,25.068,25.179,739674,0
2003-05-21,25.04,25.104,24.745,24.985,757034,0
2003-05-22,24.93,24.976,24.599,24.782,793923,0
2003-05-23,24.654,24.7,24.413,24.515,598291,0
2003-05-27,24.47,25.215,24.331,25.215,841017,0
2003-05-28,25.262,25.474,25.04,25.4,885067,0
2003-05-29,25.437,25.658,25.114,25.196,698333,0
2003-05-30,25.161,25.547,24.608,25.233,1383971,0
2003-06-02,25.345,25.687,25.252,25.291,1079184,0
2003-06-03,25.3,25.482,25.142,25.482,896246,0
2003-06-04,25.391,25.474,25.215,25.419,975558,0
2003-06-05,25.3,25.391,25.206,25.233,855989,0
2003-06-06,25.437,25.64,24.976,25.206,1354348,0
2003-06-09,25.161,25.372,25.04,25.114,1115748,0
2003-06-10,25.345,25.437,25.224,25.345,684442,0
2003-06-11,25.345,25.446,25.206,25.391,611854,0
2003-06-12,25.482,25.509,25.252,25.429,479697,0
2003-06-13,25.519,25.547,24.884,25.196,515721,0
2003-06-16,25.345,25.877,25.206,25.877,774827,0
2003-06-17,25.896,26.175,25.741,26.101,723180,0
2003-06-18,25.896,26.075,25.64,25.677,681839,0
2003-06-19,25.677,25.86,25.243,25.86,1012342,0
2003-06-20,25.989,26.101,25.621,25.761,1301724,0
2003-06-23,25.806,25.806,25.114,25.252,716127,0
2003-06-24,25.224,25.527,25.123,25.123,778734,0
2003-06-25,25.058,25.336,24.985,25.095,589070,0
2003-06-26,25.068,25.152,24.717,25.095,779383,0
2003-06-27,24.902,25.114,24.57,24.792,1028511,0
2003-06-30,24.838,24.911,24.681,24.774,1243346,0
2003-07-01,24.774,24.968,24.395,24.958,694318,0
2003-07-02,24.958,25.022,24.782,25.013,727196,0
2003-07-03,25.013,25.252,24.884,25.114,362079,0
2003-07-07,25.133,25.345,25.04,25.187,601982,0
2003-07-08,25.187,25.565,25.187,25.537,572250,0
2003-07-09,25.429,25.621,25.363,25.455,631600,0
2003-07-10,25.455,25.474,24.782,24.985,790238,0
2003-07-11,24.921,25.464,24.921,25.179,642022,0
2003-07-14,25.206,25.797,25.161,25.474,786330,0
2003-07-15,25.714,25.714,25.161,25.215,510185,0
2003-07-16,25.215,25.309,25.04,25.161,347213,0
2003-07-17,25.114,25.114,24.819,24.985,466458,0
2003-07-18,24.976,25.372,24.856,25.336,436512,0
2003-07-21,25.104,25.262,24.792,24.911,548379,0
2003-07-22,24.911,25.924,24.717,25.924,1217417,0
2003-07-23,26.451,26.91,26.312,26.866,1562895,0
2003-07-24,26.901,27.187,26.728,26.929,998782,0
2003-07-25,26.929,27.511,26.929,27.492,807378,0
2003-07-28,27.365,27.639,27.214,27.52,768971,0
2003-07-29,27.375,27.41,27.067,27.115,1169025,0
2003-07-30,27.28,27.573,27.17,27.233,588744,0
2003-07-31,27.309,27.979,27.161,27.649,915558,0
2003-08-01,27.649,27.649,27.17,27.455,535253,0
2003-08-04,27.28,27.28,26.617,26.92,673049,0
2003-08-05,26.866,27.151,26.736,26.958,578000,0
2003-08-06,26.958,27.096,26.728,26.846,549247,0
2003-08-07,26.939,26.987,26.416,26.68,649178,0
2003-08-08,26.821,27.161,26.69,27.151,424141,0
2003-08-11,27.005,27.261,26.91,27.023,361968,0
2003-08-12,26.958,27.346,26.828,27.346,494670,0
2003-08-13,27.346,27.555,27.096,27.224,351443,0
2003-08-14,27.224,27.419,27.151,27.27,601330,0
2003-08-15,27.365,27.537,26.91,27.261,246197,0
2003-08-18,27.261,27.601,27.261,27.555,352203,0
2003-08-19,27.511,27.639,27.483,27.555,416006,0
2003-08-20,27.427,27.601,27.375,27.455,442155,0
2003-08-21,27.492,27.724,27.455,27.649,520712,0
2003-08-22,27.695,27.789,27.537,27.601,589283,0
2003-08-25,27.555,27.741,27.555,27.732,455501,0
2003-08-26,27.649,27.914,27.555,27.897,521036,0
2003-08-27,27.76,27.833,27.591,27.668,313793,0
2003-08-28,27.732,27.751,27.455,27.668,346019,0
2003-08-29,27.668,27.77,27.511,27.724,262906,0
2003-09-02,27.724,28.111,27.668,28.111,707121,0
2003-09-03,28.101,28.336,28.016,28.31,465698,0
2003-09-04,28.31,28.328,28.016,28.063,605451,0
2003-09-05,28.073,28.111,27.852,28.101,414377,0
2003-09-08,28.111,28.293,27.941,27.95,757034,0
2003-09-09,27.77,28.016,27.77,27.924,591349,0
2003-09-10,27.833,27.904,27.27,27.299,630952,0
2003-09-11,27.393,27.546,27.309,27.419,590369,0
2003-09-12,27.141,27.419,27.014,27.336,522014,0
2003-09-15,27.336,27.492,27.179,27.393,404504,0
2003-09-16,27.436,27.833,27.419,27.833,324426,0
2003-09-17,27.732,27.815,27.573,27.649,585378,0
2003-09-18,27.78,27.914,27.61,27.914,540241,0
2003-09-19,27.998,28.293,27.904,28.101,464831,0
2003-09-22,27.842,27.979,27.402,27.52,403635,0
2003-09-23,27.61,27.639,27.427,27.436,446711,0
2003-09-24,27.483,27.483,27.032,27.132,520059,0
2003-09-25,27.151,27.346,26.92,26.929,449750,0
2003-09-26,26.774,27.187,26.67,27.076,547837,0
2003-09-29,27.005,27.383,26.958,27.251,375750,0
2003-09-30,27.115,27.336,26.406,27.105,654279,0
2003-10-01,27.214,27.501,27.086,27.501,708966,0
2003-10-02,27.601,27.741,27.501,27.705,348513,0
2003-10-03,27.924,28.355,27.924,28.195,361754,0
2003-10-06,28.111,28.247,27.881,28.231,280916,0
2003-10-07,28.195,29.473,28.121,29.103,1295322,0
2003-10-08,29.246,29.355,28.958,29.075,592430,0
2003-10-09,29.263,29.464,28.984,29.188,608601,0
2003-10-10,29.103,29.416,29.048,29.217,342982,0
2003-10-13,29.246,29.574,29.169,29.557,288620,0
2003-10-14,29.557,29.724,29.391,29.705,291225,0
2003-10-15,29.705,29.779,29.291,29.381,571166,0
2003-10-16,29.426,29.86,29.355,29.714,245654,0
2003-10-17,29.752,29.833,29.16,29.254,347322,0
2003-10-20,29.169,29.355,29.075,29.355,367179,0
2003-10-21,29.236,29.298,29.039,29.188,352098,0
2003-10-22,28.958,28.993,28.499,28.724,370322,0
2003-10-23,28.687,29.011,28.59,28.82,322911,0
2003-10-24,28.633,29.03,28.48,28.993,573011,0
2003-10-27,29.048,29.823,29.03,29.742,684007,0
2003-10-28,29.86,30.607,29.823,30.561,1281218,0
2003-10-29,30.479,30.773,29.944,30.708,711570,0
2003-10-30,30.698,30.875,30.57,30.837,825827,0
2003-10-31,30.875,31.17,30.737,30.912,853275,0
2003-11-03,30.985,31.031,30.837,30.837,761265,0
2003-11-04,30.837,31.123,30.792,30.958,810324,0
2003-11-05,30.875,30.949,30.588,30.801,1238248,0
2003-11-06,30.755,30.875,30.479,30.827,770270,0
2003-11-07,30.902,30.994,30.662,30.782,638872,0
2003-11-10,30.856,30.885,30.598,30.69,408629,0
2003-11-11,30.552,30.644,30.507,30.627,696921,0
2003-11-12,30.459,30.588,30.045,30.469,636700,0
2003-11-13,30.479,30.479,30.12,30.357,423275,0
2003-11-14,30.414,30.607,30.045,30.092,392460,0
2003-11-17,30.092,30.092,29.639,29.925,562484,0
2003-11-18,29.86,29.86,29.122,29.364,792622,0
2003-11-19,29.492,29.676,29.336,29.473,366634,0
2003-11-20,29.308,29.482,29.03,29.122,320307,0
2003-11-21,29.281,29.548,29.207,29.482,453005,0
2003-11-24,29.492,29.814,29.436,29.779,626720,0
2003-11-25,29.833,29.952,29.724,29.879,538395,0
2003-11-26,29.971,30.092,29.879,29.952,418823,0
2003-11-28,30.045,30.045,29.879,29.887,156354,0
2003-12-01,29.952,30.442,29.869,30.312,773419,0
2003-12-02,30.174,30.265,30.045,30.265,600680,0
2003-12-03,30.357,31.16,30.275,31.004,1003771,0
2003-12-04,30.922,31.318,30.865,31.318,747593,0
2003-12-05,31.151,31.244,30.875,31.197,746619,0
2003-12-08,31.318,31.463,31.187,31.426,878995,0
2003-12-09,31.38,31.604,31.38,31.566,697680,0
2003-12-10,31.38,31.473,30.967,31.123,566392,0
2003-12-11,31.197,31.398,30.93,31.253,361754,0
2003-12-12,31.327,31.426,30.985,31.371,350360,0
2003-12-15,31.473,31.586,31.141,31.244,515610,0
2003-12-16,31.235,31.416,30.82,31.38,820726,0
2003-12-17,31.408,31.454,31.012,31.39,523206,0
2003-12-18,31.336,31.566,31.318,31.51,681403,0
2003-12-19,31.473,31.491,31.104,31.336,581363,0
2003-12-22,31.29,31.613,31.262,31.548,392675,0
2003-12-23,31.548,31.586,31.253,31.538,364245,0
2003-12-24,31.398,31.548,31.353,31.463,107527,0
2003-12-26,31.38,31.548,31.336,31.436,148977,0
2003-12-29,31.346,31.548,31.235,31.548,526464,0
2003-12-30,31.336,31.529,31.336,31.529,523533,0
2003-12-31,31.566,32.045,31.454,32.017,559772,0
2004-01-02,31.51,32.258,31.51,31.945,646794,0
2004-01-05,31.841,32.487,31.841,32.45,985758,0
2004-01-06,32.533,33.096,32.394,32.966,1181067,0
2004-01-07,32.939,32.939,32.58,32.81,887345,0
2004-01-08,32.763,33.058,32.744,33.039,791318,0
2004-01-09,33.029,33.029,32.441,32.515,580716,0
2004-01-12,32.441,32.524,32.304,32.404,436730,0
2004-01-13,32.313,32.625,32.127,32.369,512247,0
2004-01-14,32.369,32.369,32.001,32.163,679346,0
2004-01-15,32.117,32.117,31.785,31.86,837325,0
2004-01-16,31.954,32.072,31.631,31.703,789803,0
2004-01-20,31.841,31.945,31.426,31.557,900474,0
2004-01-21,31.548,31.686,31.398,31.604,1136799,0
2004-01-22,31.52,31.775,31.336,31.481,1262338,0
2004-01-23,31.491,31.529,31.17,31.29,856854,0
2004-01-26,31.29,31.491,31.216,31.408,569863,0
2004-01-27,31.336,31.5,31.066,31.17,733272,0
2004-01-28,31.151,31.151,30.69,30.69,923151,0
2004-01-29,30.69,31.253,30.617,31.058,936501,0
2004-01-30,30.967,31.16,30.708,31.094,503785,0
2004-02-02,30.967,31.058,30.423,30.627,860546,0
2004-02-03,30.627,30.644,30.433,30.469,434668,0
2004-02-04,30.442,30.811,30.367,30.579,723832,0
2004-02-05,31.566,31.641,31.17,31.244,1253439,0
2004-02-06,31.38,32.258,31.38,32.108,620316,0
2004-02-09,32.21,32.423,32.054,32.248,558904,0
2004-02-10,32.163,32.782,32.117,32.635,685637,0
2004-02-11,32.673,33.159,32.587,33.096,987716,0
2004-02-12,32.929,33.133,32.772,32.782,455286,0
2004-02-13,32.673,32.857,32.35,32.56,476656,0
2004-02-17,32.699,32.966,32.653,32.966,418717,0
2004-02-18,32.947,33.319,32.921,33.114,743796,0
2004-02-19,33.086,33.263,32.606,32.606,704191,0
2004-02-20,32.763,32.763,32.163,32.35,657209,0
2004-02-23,32.35,32.45,31.982,32.192,460600,0
2004-02-24,32.2,32.359,31.889,32.054,796964,0
2004-02-25,32.239,32.239,31.841,31.935,514093,0
2004-02-26,32.117,32.313,31.749,32.229,701695,0
2004-02-27,32.229,32.459,31.898,32.258,975453,0
2004-03-01,32.394,32.673,32.258,32.284,968293,0
2004-03-02,32.45,32.551,31.973,32.036,2152719,0
2004-03-03,32.036,32.108,31.907,31.982,693558,0
2004-03-04,32.081,32.173,31.832,32.154,852191,0
2004-03-05,32.027,33.491,32.027,32.893,1241829,0
2004-03-08,32.81,33.086,32.597,32.673,601330,0
2004-03-09,32.727,32.875,32.045,32.064,898523,0
2004-03-10,32.163,32.182,31.445,31.473,714500,0
2004-03-11,31.481,31.982,31.39,31.623,1638737,0
2004-03-12,31.66,32.036,31.52,31.964,645165,0
2004-03-15,31.973,32.258,31.336,31.481,621620,0
2004-03-16,31.613,32.009,31.566,31.945,852407,0
2004-03-17,32.027,32.163,31.832,31.889,1435835,0
2004-03-18,31.945,32.117,31.775,31.775,1283603,0
2004-03-19,31.741,32.258,31.722,31.731,690523,0
2004-03-22,31.741,31.758,31.187,31.576,591563,0
2004-03-23,31.623,32.108,31.613,31.945,905575,0
2004-03-24,31.795,32.385,31.795,32.192,1202657,0
2004-03-25,32.258,33.327,32.163,33.197,1133649,0
2004-03-26,33.179,33.822,33.133,33.687,1188552,0
2004-03-29,33.687,34.332,33.687,34.227,1394823,0
2004-03-30,34.084,34.633,34.01,34.569,710704,0
2004-03-31,34.516,35.519,34.424,35.418,1690061,0
2004-04-01,34.793,35.316,34.652,35.198,1178786,0
2004-04-02,35.343,35.75,34.885,34.974,1008000,0
2004-04-05,34.974,35.234,34.911,35.225,691823,0
2004-04-06,35.225,35.435,35.114,35.198,758225,0
2004-04-07,35.206,35.206,34.284,34.671,1326679,0
2004-04-08,34.902,34.984,34.191,34.379,659816,0
2004-04-12,34.469,34.812,34.469,34.523,963297,0
2004-04-13,35.068,35.85,34.469,34.728,1775668,0
2004-04-14,34.652,34.993,34.56,34.938,980116,0
2004-04-15,34.974,35.777,34.902,35.63,1182584,0
2004-04-16,35.63,36.311,35.576,36.127,990315,0
2004-04-19,35.989,35.999,35.686,35.759,601005,0
2004-04-20,35.85,35.925,34.993,34.993,963622,0
2004-04-21,35.003,35.325,34.885,35.095,391700,0
2004-04-22,35.161,36.056,35.086,35.85,1009415,0
2004-04-23,35.953,35.953,35.316,35.64,587982,0
2004-04-26,35.529,36.387,35.501,35.814,788068,0
2004-04-27,35.795,36.257,35.795,35.999,521687,0
2004-04-28,35.944,35.944,35.077,35.399,628021,0
2004-04-29,35.307,35.316,34.379,34.605,962540,0
2004-04-30,34.746,35.325,34.56,35.068,508123,0
2004-05-03,34.974,35.243,34.541,34.728,687483,0
2004-05-04,34.728,34.974,34.379,34.623,645165,0
2004-05-05,34.56,35.198,34.398,35.123,489029,0
2004-05-06,35.114,35.18,34.587,34.819,618799,0
2004-05-07,34.7,34.812,33.687,33.74,614893,0
2004-05-10,33.613,33.766,32.763,33.235,1023953,0
2004-05-11,33.049,33.641,32.903,33.557,688245,0
2004-05-12,33.687,33.696,32.903,33.455,913710,0
2004-05-13,33.455,33.785,33.455,33.775,860762,0
2004-05-14,33.775,34.405,33.687,34.209,808679,0
2004-05-17,33.841,33.897,33.379,33.474,732078,0
2004-05-18,33.499,34.237,33.499,34.101,540785,0
2004-05-19,34.209,34.894,34.126,34.424,1104789,0
2004-05-20,34.424,34.746,34.256,34.56,604477,0
2004-05-21,34.605,35.123,34.541,34.829,696921,0
2004-05-24,34.928,35.262,34.737,34.974,745639,0
2004-05-25,34.964,35.814,34.718,35.74,564550,0
2004-05-26,35.576,35.621,35.29,35.529,488160,0
2004-05-27,35.711,35.999,35.611,35.989,692905,0
2004-05-28,35.944,36.359,35.859,36.218,579957,0
2004-06-01,36.228,36.396,35.971,36.173,568346,0
2004-06-02,36.359,36.396,35.953,36.2,869661,0
2004-06-03,36.218,36.218,35.759,35.759,918705,0
2004-06-04,35.759,36.092,35.63,35.795,1031223,0
2004-06-07,35.989,36.192,35.944,36.173,653195,0
2004-06-08,36.173,36.513,35.944,36.493,1002468,0
2004-06-09,36.406,36.531,35.944,36.416,1168478,0
2004-06-10,36.266,36.487,36.266,36.487,506930,0
2004-06-14,36.127,36.192,35.658,35.721,613374,0
2004-06-15,35.85,36.377,35.85,36.163,776236,0
2004-06-16,36.163,36.311,35.999,36.238,418823,0
2004-06-17,36.2,36.406,36.082,36.34,660572,0
2004-06-18,36.218,36.947,36.173,36.828,1104354,0
2004-06-21,36.681,36.938,36.493,36.773,608165,0
2004-06-22,36.819,37.298,36.69,37.298,690846,0
2004-06-23,37.298,37.99,37.077,37.861,753776,0
2004-06-24,37.722,38.173,37.722,38.117,987062,0
2004-06-25,38.108,38.248,37.757,37.971,941706,0
2004-06-28,37.418,38.062,37.325,37.934,1255069,0
2004-06-29,37.786,38.018,37.622,37.971,1072346,0
2004-06-30,37.971,38.367,37.833,38.294,535794,0
2004-07-01,38.09,38.286,37.474,37.962,1071257,0
2004-07-02,37.962,37.962,37.243,37.695,482625,0
2004-07-06,37.464,37.631,37.262,37.454,430762,0
2004-07-07,37.418,37.641,37.39,37.501,404394,0
2004-07-08,37.501,37.501,36.865,36.865,1123778,0
2004-07-09,37.124,37.501,37.013,37.464,645165,0
2004-07-12,37.464,37.464,36.828,37.205,484905,0
2004-07-13,37.205,37.519,36.865,37.446,535578,0
2004-07-14,37.234,37.65,37.096,37.354,526897,0
2004-07-15,37.354,37.501,36.947,36.995,748029,0
2004-07-16,37.28,37.695,37.132,37.528,585489,0
2004-07-19,37.739,38.258,37.686,38,1173580,0
2004-07-20,37.971,38.405,37.767,38.376,816820,0
2004-07-21,38.432,38.432,37.739,37.934,1005616,0
2004-07-22,37.934,37.943,36.503,37.335,1755052,0
2004-07-23,37.335,37.436,36.874,37.096,612069,0
2004-07-26,37.186,37.464,36.995,37.141,880510,0
2004-07-27,37.096,37.159,36.681,36.9,726543,0
2004-07-28,36.909,36.938,36.387,36.747,684770,0
2004-07-29,36.747,37.354,36.728,37.186,752041,0
2004-07-30,37.096,37.363,36.976,37.215,622378,0
2004-08-02,37.215,37.215,36.493,37.141,477636,0
2004-08-03,37.141,37.186,36.588,36.855,472754,0
2004-08-04,36.855,37.087,36.487,36.909,393435,0
2004-08-05,36.909,36.909,35.888,35.916,382803,0
2004-08-06,35.686,35.686,35.152,35.234,721010,0
2004-08-09,35.234,35.492,35.095,35.216,641474,0
2004-08-10,35.133,35.759,35.133,35.658,771031,0
2004-08-11,35.668,35.823,35.171,35.823,532757,0
2004-08-12,35.823,35.823,35.161,35.198,382258,0
2004-08-13,35.198,35.473,34.974,35.234,499447,0
2004-08-16,35.152,36.349,35.142,36.109,660788,0
2004-08-17,36.54,36.947,36.406,36.662,669363,0
2004-08-18,36.434,36.874,36.434,36.801,347864,0
2004-08-19,36.728,36.728,36.503,36.588,321606,0
2004-08-20,36.654,36.909,36.588,36.728,368806,0
2004-08-23,36.846,36.865,36.284,36.311,365660,0
2004-08-24,36.478,37.177,36.434,36.966,887345,0
2004-08-25,37.04,37.971,36.671,37.805,1027533,0
2004-08-26,37.805,38.046,37.574,37.722,472861,0
2004-08-27,37.65,37.776,37.428,37.686,372822,0
2004-08-30,37.602,37.925,37.464,37.555,527656,0
2004-08-31,37.546,38.062,37.501,38.062,504978,0
2004-09-01,38.018,38.062,36.957,36.995,1348490,0
2004-09-02,36.819,37.262,36.773,37.005,1883523,0
2004-09-03,37.005,37.013,36.654,36.938,1222517,0
2004-09-07,37.169,37.555,37.132,37.501,1131696,0
2004-09-08,37.418,37.602,37.159,37.354,577462,0
2004-09-09,37.141,37.537,37.106,37.27,664151,0
2004-09-10,37.234,37.428,37.15,37.345,747919,0
2004-09-13,37.878,38.468,37.878,38.08,1402956,0
2004-09-14,38.173,38.801,38.136,38.607,1571900,0
2004-09-15,38.607,38.873,38.248,38.801,1026340,0
2004-09-16,38.801,39.372,38.801,39.106,698440,0
2004-09-17,39.216,39.722,39.096,39.18,634424,0
2004-09-20,38.993,39.241,38.846,39.106,458753,0
2004-09-21,39.114,39.611,38.983,39.611,950821,0
2004-09-22,39.54,39.582,38.919,39.106,1099799,0
2004-09-23,39.171,39.305,38.736,38.764,579844,0
2004-09-24,38.854,39.03,38.69,38.965,604477,0
2004-09-27,38.846,38.854,38.45,38.755,936607,0
2004-09-28,38.755,39.934,38.755,39.879,1106632,0
2004-09-29,39.674,40.035,39.566,39.97,609901,0
2004-09-30,39.962,40.652,39.853,40.514,1324292,0
2004-10-01,40.477,40.765,40.264,40.432,666759,0
2004-10-04,40.432,40.774,40.062,40.395,1636565,0
2004-10-05,40.395,40.395,39.778,39.834,836785,0
2004-10-06,39.834,40.359,39.493,40.359,678043,0
2004-10-07,40.237,40.506,39.712,39.722,424469,0
2004-10-08,39.741,39.888,39.198,39.418,548600,0
2004-10-11,39.286,39.815,39.096,39.152,572793,0
2004-10-12,39.152,39.152,38.69,38.821,621186,0
2004-10-13,39.012,39.078,37.971,38.267,693990,0
2004-10-14,38.304,38.579,38.036,38.348,642668,0
2004-10-15,38.598,38.783,38.304,38.358,542955,0
2004-10-18,38.248,38.975,38.21,38.891,635940,0
2004-10-19,38.846,39.353,38.523,38.523,647009,0
2004-10-20,38.523,38.736,38.173,38.258,671423,0
2004-10-21,38.258,38.432,37.195,37.583,1639170,0
2004-10-22,37.546,39.012,37.528,38.513,1170975,0
2004-10-25,38.286,38.636,38.267,38.636,830274,0
2004-10-26,38.56,39.003,38.459,39.003,538395,0
2004-10-27,38.939,38.956,38.495,38.947,953968,0
2004-10-28,38.947,39.382,38.45,39.216,646902,0
2004-10-29,39.216,39.797,39.18,39.372,482737,0
2004-11-01,39.372,39.372,38.746,39.171,876932,0
2004-11-02,39.305,39.566,39.03,39.391,534492,0
2004-11-03,39.611,40.062,39.582,40.044,454417,0
2004-11-04,39.916,40.938,39.731,40.938,643648,0
2004-11-05,40.946,41.464,40.865,41.408,687810,0
2004-11-08,41.381,41.464,40.616,40.909,646037,0
2004-11-09,40.918,41.353,40.865,41.105,403311,0
2004-11-10,41.032,41.455,40.737,41.269,522230,0
2004-11-11,41.455,41.776,41.279,41.656,490873,0
2004-11-12,41.842,41.88,41.343,41.88,418176,0
2004-11-15,41.88,41.88,41.399,41.567,547944,0
2004-11-16,41.637,41.767,41.334,41.343,462445,0
2004-11-17,41.288,41.88,40.909,41.567,647120,0
2004-11-18,41.576,41.89,41.492,41.585,555433,0
2004-11-19,41.585,41.585,40.882,41.049,638766,0
2004-11-22,41.059,41.455,40.765,41.446,571817,0
2004-11-23,41.381,41.767,41.152,41.511,446385,0
2004-11-24,41.703,42.034,41.656,41.918,286885,0
2004-11-26,41.926,42.024,41.637,41.637,164166,0
2004-11-29,41.795,41.795,41.353,41.549,497708,0
2004-11-30,41.381,41.511,41.105,41.105,764738,0
2004-12-01,41.288,41.473,41.105,41.207,666977,0
2004-12-02,41.233,41.39,40.918,41.067,560315,0
2004-12-03,40.975,41.189,40.67,41.067,536230,0
2004-12-06,40.882,41.023,40.496,40.747,530367,0
2004-12-07,40.874,41.023,40.274,40.459,672615,0
2004-12-08,40.432,40.551,40.173,40.368,576376,0
2004-12-09,40.138,40.606,39.824,40.468,708746,0
2004-12-10,41.198,41.198,40.237,40.699,626720,0
2004-12-13,40.644,40.994,40.522,40.965,688568,0
2004-12-14,40.836,41.049,40.68,40.783,547077,0
2004-12-15,40.836,40.891,40.635,40.855,470580,0
2004-12-16,40.855,40.855,40.274,40.451,721446,0
2004-12-17,40.451,40.737,39.861,39.888,1011258,0
2004-12-20,39.98,40.487,39.897,40.119,566282,0
2004-12-21,40.219,40.616,40.035,40.541,481867,0
2004-12-22,40.414,40.918,40.32,40.882,484470,0
2004-12-23,40.737,41.124,40.737,41.013,356763,0
2004-12-27,41.105,41.371,40.829,40.918,313466,0
2004-12-28,41.013,41.324,40.882,41.324,261060,0
2004-12-29,41.233,41.381,40.909,41.324,363595,0
2004-12-30,41.446,41.464,41.217,41.363,184889,0
2004-12-31,41.269,41.399,41.013,41.133,281674,0
2005-01-03,41.076,41.259,40.588,40.662,407975,0
2005-01-04,40.783,41.133,39.999,40.183,467542,0
2005-01-05,40.183,40.349,39.502,39.611,432280,0
2005-01-06,39.54,39.834,39.324,39.637,419587,0
2005-01-07,39.769,39.824,39.216,39.372,344826,0
2005-01-10,39.353,39.989,39.25,39.76,379217,0
2005-01-11,39.628,39.712,39.305,39.54,292744,0
2005-01-12,39.418,40.164,39.286,40.119,478608,0
2005-01-13,40.062,40.311,39.62,39.741,417628,0
2005-01-14,39.906,40.423,39.731,40.34,363707,0
2005-01-18,40.32,40.67,40.052,40.662,346453,0
2005-01-19,40.459,40.569,39.97,40.017,522775,0
2005-01-20,40.783,41.455,40.598,41.371,1553669,0
2005-01-21,41.473,41.73,40.909,40.909,718298,0
2005-01-24,40.551,40.551,38.939,39.096,1763627,0
2005-01-25,39.324,39.674,39.25,39.628,777864,0
2005-01-26,39.861,39.879,39.296,39.475,657102,0
2005-01-27,39.305,39.628,39.198,39.456,513551,0
2005-01-28,39.592,39.62,39.198,39.334,453437,0
2005-01-31,39.566,40.129,39.409,39.815,607406,0
2005-02-01,40.138,40.219,39.722,39.843,620971,0
2005-02-02,39.843,40.052,39.611,39.888,1114445,0
2005-02-03,39.989,41.53,39.512,41.315,1804637,0
2005-02-04,41.242,42.127,41.217,41.944,688023,0
2005-02-07,41.935,41.944,41.381,41.446,1100122,0
2005-02-08,41.455,41.665,41.105,41.511,464399,0
2005-02-09,41.567,42.024,41.418,41.428,581475,0
2005-02-10,41.428,41.953,41.428,41.944,375101,0
2005-02-11,41.944,42.376,41.75,42.193,581475,0
2005-02-14,41.98,42.127,41.473,41.953,513551,0
2005-02-15,41.89,42.681,41.842,42.23,683361,0
2005-02-16,42.164,42.23,41.73,42.024,392893,0
2005-02-17,42.865,42.865,41.25,41.408,706254,0
2005-02-18,41.53,41.674,41.324,41.539,482192,0
2005-02-22,41.305,41.576,41.161,41.198,769945,0
2005-02-23,41.269,41.418,40.395,40.405,1066051,0
2005-02-24,40.156,40.395,39.888,40.283,1604123,0
2005-02-25,40.32,41.179,40.147,41.161,1102186,0
2005-02-28,41.161,41.207,40.578,40.829,677501,0
2005-03-01,40.829,41.353,40.829,41.242,491849,0
2005-03-02,41.242,41.53,41.023,41.381,720143,0
2005-03-03,41.39,41.656,41.343,41.492,626067,0
2005-03-04,41.656,42.661,41.52,42.543,973823,0
2005-03-07,42.543,42.856,42.32,42.459,746724,0
2005-03-08,42.459,42.763,41.98,42.661,1032088,0
2005-03-09,42.661,42.735,42.118,42.118,589179,0
2005-03-10,42.348,42.386,41.334,42.034,1052815,0
2005-03-11,42.044,42.33,41.492,41.602,746292,0
2005-03-14,41.612,41.908,41.418,41.602,440418,0
2005-03-15,41.665,41.776,41.371,41.428,735657,0
2005-03-16,41.242,41.381,40.938,40.984,471667,0
2005-03-17,40.865,41.483,40.67,41.259,639738,0
2005-03-18,41.152,41.88,41.003,41.189,2021322,0
2005-03-21,41.288,41.674,41.04,41.143,719818,0
2005-03-22,41.161,41.399,40.774,40.774,684553,0
2005-03-23,40.783,40.829,40.293,40.541,802604,0
2005-03-24,40.56,41.152,40.551,40.747,570621,0
2005-03-28,40.052,41.189,40.052,40.829,581147,0
2005-03-29,40.598,40.994,40.33,40.414,1184757,0
2005-03-30,40.506,40.909,40.293,40.598,636157,0
2005-03-31,40.522,40.9,40.477,40.541,469605,0
2005-04-01,40.662,40.829,40.081,40.237,535253,0
2005-04-04,40.237,40.237,39.456,39.769,789367,0
2005-04-05,39.778,40.09,39.171,39.824,1094591,0
2005-04-06,39.952,40.283,39.888,40.138,485449,0
2005-04-07,40.09,40.129,39.769,39.942,435428,0
2005-04-08,39.942,40.081,39.502,39.548,504978,0
2005-04-11,39.447,39.602,39.03,39.216,708966,0
2005-04-12,40.783,40.783,39.861,40.477,2048122,0
2005-04-13,40.477,40.477,40.052,40.1,886261,0
2005-04-14,41.428,42.58,41.242,41.88,2458375,0
2005-04-15,42.024,42.258,40.994,41.013,1436268,0
2005-04-18,41.114,41.612,40.829,41.473,681947,0
2005-04-19,41.473,41.842,41.224,41.74,832985,0
2005-04-20,41.75,41.759,40.68,40.747,732295,0
2005-04-21,40.975,41.721,40.138,40.506,1716427,0
2005-04-22,40.459,40.459,39.456,39.788,1526110,0
2005-04-25,39.97,40.918,39.97,40.783,795336,0
2005-04-26,40.644,41.013,40.506,40.56,957112,0
2005-04-27,40.616,41.105,40.09,40.708,807488,0
2005-04-28,40.708,40.882,39.934,40.11,674029,0
2005-04-29,40.229,41.305,40.09,41.076,1145148,0
2005-05-02,41.067,41.473,40.865,41.143,924891,0
2005-05-03,40.801,40.928,39.952,40.496,1464152,0
2005-05-04,40.829,41.152,40.156,40.598,1374204,0
2005-05-05,40.551,40.819,40.257,40.616,734464,0
2005-05-06,40.846,40.882,40.062,40.257,1041642,0
2005-05-09,40.387,40.432,39.871,40.274,1181717,0
2005-05-10,40.211,40.211,39.484,39.611,887457,0
2005-05-11,39.611,39.75,39.171,39.62,804014,0
2005-05-12,40.33,40.33,38.727,38.947,741733,0
2005-05-13,38.258,39.216,38.136,38.764,1308126,0
2005-05-16,38.764,39.502,38.764,39.475,997911,0
2005-05-17,39.353,40.09,39.171,40.09,1357816,0
2005-05-18,40.025,41.324,40.025,40.737,1879727,0
2005-05-19,40.783,40.811,40.459,40.551,1437788,0
2005-05-20,40.551,40.616,39.999,40.274,595145,0
2005-05-23,40.368,40.882,40.33,40.783,522448,0
2005-05-24,40.644,40.737,40.247,40.588,541002,0
2005-05-25,40.496,40.625,40.007,40.368,585165,0
2005-05-26,40.598,41.105,40.569,41.105,952449,0
2005-05-27,40.965,41.53,40.938,41.473,824631,0
2005-05-31,41.259,41.492,40.918,40.965,1186490,0
2005-06-01,41.013,41.665,41.003,41.629,828430,0
2005-06-02,41.629,41.823,41.259,41.559,1591103,0
2005-06-03,41.559,41.88,41.381,41.52,899171,0
2005-06-06,41.52,41.972,41.473,41.972,1042289,0
2005-06-07,42.108,42.386,41.75,41.842,797612,0
2005-06-08,42.024,42.062,41.399,41.455,961021,0
2005-06-09,41.353,41.712,41.207,41.464,651458,0
2005-06-10,41.436,41.833,41.171,41.492,604043,0
2005-06-13,41.637,42.006,41.25,41.89,506389,0
2005-06-14,41.842,42.154,41.814,41.953,358172,0
2005-06-15,42.099,42.145,41.436,41.74,616411,0
2005-06-16,41.73,42.394,41.73,42.118,861414,0
2005-06-17,42.624,43.233,42.487,42.976,1172709,0
2005-06-20,42.744,42.883,42.459,42.671,789479,0
2005-06-21,42.671,42.93,42.624,42.763,1199837,0
2005-06-22,43.087,43.557,43.048,43.361,1221972,0
2005-06-23,43.343,43.446,42.32,42.348,738804,0
2005-06-24,42.258,42.709,41.629,41.926,1500069,0
2005-06-27,42.071,42.249,41.823,41.9,664479,0
2005-06-28,42.024,42.727,41.98,42.718,729798,0
2005-06-29,42.735,43.152,42.643,42.901,897113,0
2005-06-30,43.132,43.398,42.524,43.398,1487267,0
2005-07-01,43.501,43.611,43.233,43.436,1079614,0
2005-07-05,43.317,43.63,42.984,43.426,562268,0
2005-07-06,43.317,43.335,42.459,42.643,856421,0
2005-07-07,42.411,42.718,41.786,42.709,927600,0
2005-07-08,42.709,43.593,42.69,43.465,943877,0
2005-07-11,43.823,44.21,43.64,44.061,598725,0
2005-07-12,43.962,44.099,43.657,43.693,985108,0
2005-07-13,43.601,43.815,43.371,43.548,863471,0
2005-07-14,43.777,44.257,43.511,44.257,895920,0
2005-07-15,44.257,44.467,44.043,44.239,1197885,0
2005-07-18,44.239,44.534,44.024,44.239,877906,0
2005-07-19,44.42,44.477,44.052,44.09,1250943,0
2005-07-20,44.128,44.818,43.823,44.818,1656314,0
2005-07-21,44.93,44.967,44.128,44.525,1173365,0
2005-07-22,44.525,44.655,44.154,44.626,552613,0
2005-07-25,44.818,44.818,43.997,44.033,612397,0
2005-07-26,44.285,44.285,43.787,43.997,797071,0
2005-07-27,44.239,44.294,43.455,43.684,1044244,0
2005-07-28,43.916,44.239,43.86,43.907,619016,0
2005-07-29,43.962,44.257,43.879,43.879,553916,0
2005-08-01,44.33,44.689,44.257,44.571,840147,0
2005-08-02,44.699,45.012,44.321,44.41,572143,0
2005-08-03,44.506,44.506,44.024,44.128,534923,0
2005-08-04,44.193,44.22,43.483,43.611,463096,0
2005-08-05,43.722,43.768,43.317,43.417,448555,0
2005-08-08,43.529,43.529,42.958,43.077,386382,0
2005-08-09,43.361,43.62,43.223,43.511,617712,0
2005-08-10,43.936,44.154,43.223,43.38,556083,0
2005-08-11,43.371,43.538,42.976,43.407,473950,0
2005-08-12,43.501,43.684,43.178,43.548,399077,0
2005-08-15,43.703,43.703,43.317,43.398,290032,0
2005-08-16,43.538,43.538,42.258,42.276,481650,0
2005-08-17,42.268,43.067,42.053,42.828,659054,0
2005-08-18,42.892,43.28,42.598,42.901,645380,0
2005-08-19,42.993,43.011,42.514,42.624,711464,0
2005-08-22,42.744,43.29,42.718,43.048,964817,0
2005-08-23,42.993,43.114,42.514,42.69,589935,0
2005-08-24,42.459,42.958,42.053,42.127,728064,0
2005-08-25,42.127,42.249,41.646,41.926,403529,0
2005-08-26,41.963,42.062,41.576,41.88,390181,0
2005-08-29,41.88,42.303,41.693,42.145,473187,0
2005-08-30,41.918,41.926,41.305,41.703,605669,0
2005-08-31,41.656,42.865,41.52,42.727,771467,0
2005-09-01,42.634,43.455,42.634,42.79,875411,0
2005-09-02,42.053,42.901,42.034,42.421,384646,0
2005-09-06,42.487,42.883,42.32,42.837,469498,0
2005-09-07,42.8,43.096,42.7,42.818,444538,0
2005-09-08,42.459,42.495,41.665,41.776,799458,0
2005-09-09,41.935,42.394,41.833,42.394,765822,0
2005-09-12,42.258,42.44,41.926,42.348,588959,0
2005-09-13,42.276,42.348,41.759,42.154,784810,0
2005-09-14,42.127,42.421,41.926,42.024,819424,0
2005-09-15,42.376,42.487,42.099,42.394,709291,0
2005-09-16,42.624,42.79,42.386,42.459,1453953,0
2005-09-19,42.394,42.44,41.023,41.143,1371491,0
2005-09-20,41.198,41.399,39.897,39.897,1610309,0
2005-09-21,39.897,39.999,37.952,38.598,3518679,0
2005-09-22,38.477,39.888,37.712,39.664,2368971,0
2005-09-23,39.683,40.855,39.683,40.551,1613131,0
2005-09-26,40.765,41.059,40.138,40.293,1224146,0
2005-09-27,40.138,40.56,40.1,40.302,1056613,0
2005-09-28,40.09,40.496,39.628,39.962,1201358,0
2005-09-29,39.999,39.999,39.152,39.861,1762865,0
2005-09-30,39.769,40.946,39.628,40.616,1261142,0
2005-10-03,40.846,40.956,40.173,40.173,734356,0
2005-10-04,40.414,40.846,39.788,39.834,987927,0
2005-10-05,39.741,39.98,39.628,39.664,1080919,0
2005-10-06,39.722,39.999,39.54,39.646,1286532,0
2005-10-07,39.861,40.441,39.861,40.025,847308,0
2005-10-10,40.081,40.359,39.674,39.731,644080,0
2005-10-11,40.044,40.459,39.62,39.722,973932,0
2005-10-12,39.731,40.035,39.372,39.693,1156109,0
2005-10-13,39.582,39.916,39.334,39.843,662637,0
2005-10-14,39.952,40.264,39.602,39.897,717971,0
2005-10-17,39.664,40.644,39.646,40.644,1110431,0
2005-10-18,40.414,40.506,39.391,39.493,1109998,0
2005-10-19,39.171,39.797,38.9,39.722,1155457,0
2005-10-20,39.815,40.551,39.712,39.853,834177,0
2005-10-21,40.274,40.718,39.637,40.211,1121714,0
2005-10-24,40.441,41.353,40.432,41.315,905467,0
2005-10-25,39.171,39.575,37.298,37.555,4254226,0
2005-10-26,37.464,38.9,37.418,38.69,3006539,0
2005-10-27,38.617,38.662,38.258,38.386,1994739,0
2005-10-28,38.386,38.919,38.348,38.919,1513847,0
2005-10-31,39.012,39.712,38.956,39.216,1879290,0
2005-11-01,39.078,39.566,38.929,38.929,1275360,0
2005-11-02,38.821,39.18,38.551,38.975,1143635,0
2005-11-03,39.216,39.305,38.551,38.607,733159,0
2005-11-04,38.617,38.838,38.505,38.727,674680,0
2005-11-07,38.681,39.267,38.653,39.25,1064750,0
2005-11-08,38.386,39.124,38.386,38.91,1197667,0
2005-11-09,38.891,39.208,38.486,38.707,1434967,0
2005-11-10,38.7,39.04,38.513,38.846,1228050,0
2005-11-11,39.078,39.216,38.773,38.891,656450,0
2005-11-14,39.114,39.114,38.644,38.846,674680,0
2005-11-15,38.846,39.602,38.707,39.353,1267004,0
2005-11-16,39.334,39.447,39.049,39.286,547944,0
2005-11-17,39.19,39.75,39.114,39.75,634532,0
2005-11-18,40.071,40.311,39.834,40.293,825061,0
2005-11-21,40.09,40.459,39.834,40.451,434668,0
2005-11-22,40.359,40.829,40.274,40.756,922501,0
2005-11-23,40.551,40.946,40.551,40.689,517999,0
2005-11-25,40.829,40.829,40.635,40.737,97978,0
2005-11-28,40.532,40.662,40.378,40.506,535141,0
2005-11-29,40.874,41.049,40.578,40.811,542955,0
2005-11-30,40.811,40.938,40.34,40.405,907202,0
2005-12-01,40.496,40.965,40.496,40.9,618365,0
2005-12-02,41.003,41.059,40.514,40.578,932921,0
2005-12-05,40.09,40.598,39.999,40.432,777432,0
2005-12-06,40.487,40.67,40.368,40.514,630191,0
2005-12-07,40.532,40.616,40.09,40.193,532428,0
2005-12-08,40.283,40.283,39.861,40.071,776236,0
2005-12-09,40.274,40.414,39.934,40.264,524617,0
2005-12-12,40.496,40.801,40.459,40.708,476117,0
2005-12-13,40.644,41.049,40.606,40.747,900584,0
2005-12-14,40.718,40.9,40.532,40.616,968831,0
2005-12-15,40.662,40.792,40.387,40.551,500747,0
2005-12-16,40.551,40.765,40.183,40.487,848176,0
2005-12-19,40.506,40.67,40.283,40.368,726108,0
2005-12-20,40.274,40.551,40.147,40.395,757140,0
2005-12-21,40.441,40.737,40.432,40.532,575940,0
2005-12-22,40.965,41.436,40.819,41.39,918267,0
2005-12-23,41.279,41.567,41.242,41.559,599159,0
2005-12-27,41.74,42.154,41.74,41.953,878447,0
2005-12-28,41.953,43.011,41.88,42.303,1017552,0
2005-12-29,42.258,42.403,42.034,42.22,415572,0
2005-12-30,42.164,42.202,41.693,41.861,419262,0
2006-01-03,40.644,41.75,40.644,41.646,1781856,0
2006-01-04,41.612,41.795,41.269,41.646,1100232,0
2006-01-05,42.211,42.386,41.75,42.32,1107391,0
2006-01-06,42.303,42.598,42.258,42.524,818988,0
2006-01-09,42.284,42.808,42.108,42.589,1140160,0
2006-01-10,42.495,42.505,42.118,42.421,1189421,0
2006-01-11,42.469,42.92,42.348,42.92,1239658,0
2006-01-12,42.874,43.584,42.477,42.607,1227939,0
2006-01-13,42.718,42.735,42.303,42.403,538290,0
2006-01-17,42.624,44.477,42.624,44.359,2901397,0
2006-01-18,44.006,45.159,43.926,44.967,2293233,0
2006-01-19,44.93,45.454,44.571,45.149,1789339,0
2006-01-20,45.159,45.28,44.744,44.93,1268739,0
2006-01-23,44.93,45.012,44.681,44.884,1024601,0
2006-01-24,44.977,45.731,44.846,45.731,1970541,0
2006-01-25,45.64,45.649,45.093,45.5,1944281,0
2006-01-26,47.695,47.695,45.907,47.213,3607541,0
2006-01-27,46.54,48.744,46.53,48.413,2807868,0
2006-01-30,48.173,48.375,47.545,47.832,2407271,0
2006-01-31,47.832,49.02,47.832,48.753,2241259,0
2006-02-01,48.698,49.878,48.616,49.768,2350958,0
2006-02-02,49.629,49.657,48.902,48.902,1894590,0
2006-02-03,48.753,48.753,48.118,48.394,1473051,0
2006-02-06,48.248,48.514,48.061,48.448,1567341,0
2006-02-07,48.365,48.681,47.786,47.861,1509076,0
2006-02-08,47.861,48.864,47.666,48.707,1090465,0
2006-02-09,48.707,49.141,48.331,48.384,853275,0
2006-02-10,48.295,49.214,47.666,48.939,1167070,0
2006-02-13,48.846,48.984,48.572,48.873,519844,0
2006-02-14,48.967,49.584,48.588,48.931,1158607,0
2006-02-15,48.939,49.316,48.781,49.049,1170759,0
2006-02-16,49.039,49.464,48.607,49.426,1320929,0
2006-02-17,49.381,49.565,48.458,48.562,1307043,0
2006-02-21,48.553,49.077,48.145,48.448,1266132,0
2006-02-22,48.524,48.948,37.786,39.815,24393019,0
2006-02-23,38.947,38.947,34.469,38.755,24172212,0
2006-02-24,38.91,39.628,37.005,38.053,6584786,0
2006-02-27,38.248,39.888,38.201,39.25,4001523,0
2006-02-28,40.708,44.401,40.247,41.98,14037606,0
2006-03-01,42.303,42.459,41.39,41.935,4788611,0
2006-03-02,41.795,41.795,41.334,41.52,2181800,0
2006-03-03,41.408,41.908,40.882,40.946,2076876,0
2006-03-06,40.183,40.551,39.484,40.302,2958691,0
2006-03-07,40.274,40.819,39.646,40.147,2255581,0
2006-03-08,40.183,40.302,39.54,40.147,1995823,0
2006-03-09,40.202,41.105,39.879,40.747,1733139,0
2006-03-10,40.918,41.567,40.699,41.242,1631682,0
2006-03-13,41.179,41.585,40.928,41.363,1096432,0
2006-03-14,43.152,43.152,41.473,41.963,3117321,0
2006-03-15,41.997,42.856,41.997,42.79,2332837,0
2006-03-16,42.421,44.183,42.421,43.907,2127765,0
2006-03-17,44.239,44.636,43.916,44.487,1596422,0
2006-03-20,44.543,45.425,44.276,45.29,1710569,0
2006-03-21,45.795,45.841,44.948,45.084,2405102,0
2006-03-22,45.546,46.037,45.084,45.851,1571900,0
2006-03-23,45.759,46.34,45.362,46.246,1372685,0
2006-03-24,46.037,46.727,45.814,46.486,2518052,0
2006-03-27,46.486,46.835,46.172,46.72,829620,0
2006-03-28,46.636,46.654,45.224,45.28,2247228,0
2006-03-29,45.28,46.909,45.206,46.607,2000168,0
2006-03-30,45.528,46.284,45.51,45.722,1303025,0
2006-03-31,45.759,46.163,45.492,45.565,1189638,0
2006-04-03,45.391,46.219,45.252,45.841,1199296,0
2006-04-04,45.823,46.182,45.528,46.127,710158,0
2006-04-05,46.313,48.155,46.246,47.861,1758961,0
2006-04-06,47.629,48.099,47.114,47.483,1075167,0
2006-04-07,47.297,47.511,46.588,46.682,1289896,0
2006-04-10,46.644,47.241,46.45,46.975,783940,0
2006-04-11,46.808,47.185,46.027,46.172,741515,0
2006-04-12,45.97,46.808,45.749,46.772,985218,0
2006-04-13,46.772,46.772,45.942,46.377,516588,0
2006-04-17,46.284,46.9,45.897,46.72,646358,0
2006-04-18,46.607,48.572,46.607,48.439,1260275,0
2006-04-19,48.201,48.763,48.09,48.653,963622,0
2006-04-20,48.836,48.836,46.71,48.248,938670,0
2006-04-21,48.248,48.846,47.88,48.543,873892,0
2006-04-24,48.331,49.141,47.61,48.69,1074302,0
2006-04-25,48.338,48.338,46.654,46.835,1450373,0
2006-04-26,46.995,47.861,46.937,47.168,564762,0
2006-04-27,46.71,47.871,46.644,47.241,750089,0
2006-04-28,47.014,47.554,46.864,46.947,624875,0
2006-05-01,47.278,47.823,46.71,47.6,999864,0
2006-05-02,47.554,48.017,47.106,47.232,1128664,0
2006-05-03,47.096,47.924,46.818,47.704,775477,0
2006-05-04,47.564,47.832,47.194,47.483,870094,0
2006-05-05,47.483,48.137,47.269,47.933,954942,0
2006-05-08,47.999,48.238,47.861,48.155,729038,0
2006-05-09,47.924,48.108,47.004,47.418,1379304,0
2006-05-10,47.241,47.278,46.754,46.975,854798,0
2006-05-11,47.042,47.106,46.377,46.468,725782,0
2006-05-12,46.265,46.313,45.482,45.859,930640,0
2006-05-15,45.63,46.172,45.537,45.942,1034587,0
2006-05-16,45.942,46.145,45.29,45.658,1247146,0
2006-05-17,45.112,45.712,44.193,44.448,1072889,0
2006-05-18,44.884,45.252,44.239,44.349,1083089,0
2006-05-19,44.699,45.401,44.248,44.93,807378,0
2006-05-22,45.62,45.62,43.011,43.823,1123778,0
2006-05-23,43.777,43.962,43.087,43.124,1237816,0
2006-05-24,43.317,43.75,42.561,43.114,1146453,0
2006-05-25,43.325,44.41,43.325,44.33,665134,0
2006-05-26,44.534,45.031,44.534,44.753,486316,0
2006-05-30,44.753,44.753,43.684,43.684,838087,0
2006-05-31,43.87,44.753,43.87,44.579,821162,0
2006-06-01,44.579,44.884,44.294,44.884,513007,0
2006-06-02,44.977,45.435,44.809,45.325,766910,0
2006-06-05,45.252,45.28,44.006,44.081,691280,0
2006-06-06,43.916,44.052,42.553,43.38,1516128,0
2006-06-07,43.38,43.389,42.303,42.681,1619966,0
2006-06-08,43.317,43.675,42.089,43.501,1609873,0
2006-06-09,43.593,43.593,42.32,42.818,1203094,0
2006-06-12,42.949,42.993,41.842,42.127,1249641,0
2006-06-13,42.164,42.258,41.594,41.795,1401980,0
2006-06-14,41.935,42.33,41.712,42.173,860762,0
2006-06-15,42.22,43.703,42.22,43.593,1058350,0
2006-06-16,43.335,43.63,42.561,42.753,1073320,0
2006-06-19,42.865,42.949,42.421,42.543,870094,0
2006-06-20,42.495,42.643,41.842,42.136,880187,0
2006-06-21,42.136,43.096,42.071,42.763,871723,0
2006-06-22,42.911,42.993,42.376,42.735,727521,0
2006-06-23,42.624,43.352,42.487,42.772,428591,0
2006-06-26,42.8,43.538,42.79,43.538,706037,0
2006-06-27,43.087,43.722,42.284,42.477,651458,0
2006-06-28,42.495,43.187,42.173,42.92,599811,0
2006-06-29,43.142,43.693,42.883,43.693,849586,0
2006-06-30,43.703,44.006,43.371,43.759,1133108,0
2006-07-03,43.684,43.962,43.436,43.87,324213,0
2006-07-05,43.777,43.832,42.949,43.584,682706,0
2006-07-06,43.75,43.936,43.352,43.675,453005,0
2006-07-07,43.446,44.108,43.308,43.611,734574,0
2006-07-10,43.841,44.359,43.584,43.916,516046,0
2006-07-11,43.73,43.87,42.8,43.343,642888,0
2006-07-12,43.223,43.343,42.671,42.8,1084824,0
2006-07-13,42.598,42.653,41.133,42.183,1743984,0
2006-07-14,42.108,42.32,41.288,41.953,1459923,0
2006-07-17,41.935,42.127,41.621,42.081,813128,0
2006-07-18,42.081,42.081,40.625,40.855,1781418,0
2006-07-19,40.829,42.671,40.819,42.671,1425853,0
2006-07-20,43.501,45.012,42.671,43.132,2743634,0
2006-07-21,44.836,45.012,43.242,44.118,2120385,0
2006-07-24,44.34,45.401,44.118,44.855,1214813,0
2006-07-25,44.789,46.303,44.467,46.063,1440390,0
2006-07-26,46.099,46.265,45.075,45.546,1460356,0
2006-07-27,45.546,45.942,44.855,45.177,1068222,0
2006-07-28,45.233,46.303,45.233,46.182,989664,0
2006-07-31,46.255,46.727,45.841,46.636,1141029,0
2006-08-01,46.404,46.414,45.318,45.318,1263311,0
2006-08-02,45.159,46.54,45.159,46.219,1339593,0
2006-08-03,46.358,47.409,46.192,47.204,1640037,0
2006-08-04,47.832,47.924,47.232,47.492,1445381,0
2006-08-07,47.288,47.61,46.578,46.747,888214,0
2006-08-08,46.72,47.573,46.55,46.957,1252356,0
2006-08-09,47.069,47.069,45.372,45.472,1819396,0
2006-08-10,45.382,45.897,45.041,45.712,863148,0
2006-08-11,45.712,46.34,45.206,45.62,940623,0
2006-08-14,45.805,46.672,45.805,45.97,726108,0
2006-08-15,46.45,46.995,46.414,46.79,1047928,0
2006-08-16,45.741,48.035,45.741,47.914,1092092,0
2006-08-17,47.648,48.21,47.6,47.871,1180743,0
2006-08-18,47.74,47.871,46.662,46.727,1243242,0
2006-08-21,46.727,46.966,46.385,46.588,719274,0
2006-08-22,46.46,47.149,46.46,46.818,1180960,0
2006-08-23,46.957,47.004,46.182,46.349,818988,0
2006-08-24,46.349,46.424,45.206,45.649,1390046,0
2006-08-25,45.658,45.731,45.122,45.537,987169,0
2006-08-28,45.454,46.754,45.382,46.377,880187,0
2006-08-29,46.682,47.511,46.55,47.213,1160885,0
2006-08-30,47.024,47.685,46.616,47.629,873243,0
2006-08-31,47.629,47.924,47.159,47.592,946810,0
2006-09-01,47.823,47.823,47.269,47.383,518108,0
2006-09-05,47.335,47.989,47.149,47.989,615003,0
2006-09-06,47.924,47.924,46.636,46.772,1374965,0
2006-09-07,46.975,48.477,46.54,47.979,2348460,0
2006-09-08,48.201,49.002,47.989,48.616,1056937,0
2006-09-11,48.384,48.431,47.464,48.052,1948843,0
2006-09-12,47.871,49.077,47.832,48.846,1901100,0
2006-09-13,48.616,49.657,48.616,49.261,1578301,0
2006-09-14,49.306,51.013,49.233,50.671,2813618,0
2006-09-15,50.228,50.698,49.805,50.506,2234750,0
2006-09-18,50.367,50.596,49.961,50.302,1382343,0
2006-09-19,50.32,50.919,50.092,50.81,1284360,0
2006-09-20,50.689,51.151,50.33,50.367,1419991,0
2006-09-21,50.283,50.846,49.878,49.952,1322016,0
2006-09-22,49.768,49.768,49.086,49.306,1513197,0
2006-09-25,49.491,50.736,49.372,50.644,936607,0
2006-09-26,50.596,51.611,50.311,51.177,1577758,0
2006-09-27,51.196,52.866,51.169,52.384,1637218,0
2006-09-28,52.165,52.478,51.408,52.092,1645790,0
2006-09-29,51.169,51.583,50.736,51.408,2256776,0
2006-10-02,51.408,51.778,50.838,51.408,1293152,0
2006-10-03,51.408,51.602,51.085,51.518,827017,0
2006-10-04,51.518,53.27,51.288,53.14,2163573,0
2006-10-05,52.302,53.326,52.044,53.177,2202086,0
2006-10-06,52.837,53.507,52.496,53.326,991616,0
2006-10-09,52.976,53.565,52.846,53.297,712110,0
2006-10-10,53.362,54.607,53.232,54.356,1255283,0
2006-10-11,53.988,54.659,53.788,54.534,1041313,0
2006-10-12,54.376,54.598,53.732,54.072,2078937,0
2006-10-13,53.629,54.911,53.573,54.643,1014188,0
2006-10-16,54.651,55.557,54.248,55.244,1020155,0
2006-10-17,55.179,55.288,54.185,54.58,1191050,0
2006-10-18,54.81,55.297,54.255,54.688,1206023,0
2006-10-19,53.177,53.923,52.356,52.724,2523912,0
2006-10-20,52.818,54.138,51.987,53.97,2087402,0
2006-10-23,53.741,54.3,53.62,53.951,868469,0
2006-10-24,53.177,53.868,53.049,53.693,944094,0
2006-10-25,53.555,54.175,53.195,53.761,785569,0
2006-10-26,53.913,54.376,53.761,54.248,908830,0
2006-10-27,53.905,54.3,53.362,53.42,886150,0
2006-10-30,53.224,54.487,53.195,54.283,763867,0
2006-10-31,54.166,54.846,54.166,54.59,889192,0
2006-11-01,54.82,54.994,53.601,53.601,890061,0
2006-11-02,53.732,54.175,53.186,53.886,1109018,0
2006-11-03,54.006,54.229,53.085,53.224,873892,0
2006-11-06,53.456,54.669,53.326,54.562,920550,0
2006-11-07,54.837,55.603,54.791,55.427,1387440,0
2006-11-08,55.324,56.357,55.208,56.015,1352067,0
2006-11-09,56.496,56.504,55.324,55.594,1401766,0
2006-11-10,55.759,56.099,55.288,56.034,809769,0
2006-11-13,55.944,56.174,55.288,55.675,1349248,0
2006-11-14,55.86,56.864,55.52,56.439,1174450,0
2006-11-15,56.219,57.5,56.043,57.328,1220886,0
2006-11-16,57.328,57.98,56.708,57.757,978274,0
2006-11-17,57.65,57.65,56.911,57.537,1150360,0
2006-11-20,57.309,57.509,56.864,56.949,902751,0
2006-11-21,56.939,57.704,56.725,57.64,695729,0
2006-11-22,57.416,57.925,57.224,57.509,656669,0
2006-11-24,57.14,57.732,57.049,57.583,247496,0
2006-11-27,57.583,57.583,56.412,56.671,956356,0
2006-11-28,56.284,56.514,55.768,56.247,1276119,0
2006-11-29,56.339,57.398,56.219,57.214,711787,0
2006-11-30,57.167,57.905,57.167,57.65,698768,0
2006-12-01,57.27,57.84,56.789,57.328,896458,0
2006-12-04,57.461,57.794,57.13,57.573,785242,0
2006-12-05,57.714,58.274,57.461,57.82,986628,0
2006-12-06,57.878,58.265,57.546,58.079,704733,0
2006-12-07,57.784,58.062,57.373,57.416,495863,0
2006-12-08,57.185,57.794,57.057,57.546,793055,0
2006-12-11,57.546,58.181,57.38,57.878,541979,0
2006-12-12,57.784,58.062,57.509,57.878,1206457,0
2006-12-13,57.878,58.698,57.878,58.496,869661,0
2006-12-14,58.496,59.648,58.459,59.547,651025,0
2006-12-15,59.686,59.686,58.468,58.505,848613,0
2006-12-18,58.707,59.262,57.98,58.218,628021,0
2006-12-19,58.062,58.366,57.573,58.072,728931,0
2006-12-20,58.199,58.56,58.054,58.089,601982,0
2006-12-21,58.156,58.256,56.939,56.939,1143091,0
2006-12-22,57.14,57.84,56.615,57.696,524726,0
2006-12-26,57.461,57.925,57.14,57.658,731098,0
2006-12-27,57.888,59.444,57.888,59.326,860436,0
2006-12-28,59.215,59.676,58.992,59.178,606648,0
2006-12-29,59.353,59.362,58.534,58.596,346345,0
2007-01-03,58.156,59.149,57.905,58.403,930858,0
2007-01-04,58.44,58.596,57.775,58.108,704950,0
2007-01-05,57.878,57.896,56.854,57.103,1126706,0
2007-01-08,57.167,57.176,56.477,56.864,1132566,0
2007-01-09,57.14,57.878,57.085,57.416,966231,0
2007-01-10,57.14,58.247,57.095,58.089,701589,0
2007-01-11,58.322,59.075,58.274,58.894,793385,0
2007-01-12,58.062,58.983,58.062,58.837,818010,0
2007-01-16,58.837,58.983,58.349,58.384,737175,0
2007-01-17,58.294,59.121,58.284,58.904,820615,0
2007-01-18,58.771,59.075,58.615,58.67,638112,0
2007-01-19,58.67,59.555,58.487,59.252,929988,0
2007-01-22,59.225,59.353,58.799,59.27,767235,0
2007-01-23,59.168,60.504,59.095,60.246,788825,0
2007-01-24,59.821,60.367,59.407,60.283,667082,0
2007-01-25,61.288,63.324,61.059,62.394,1450918,0
2007-01-26,62.053,62.109,61.085,61.481,1263856,0
2007-01-29,61.601,62.209,61.437,61.796,989232,0
2007-01-30,59.757,62.414,59.757,62.31,1136145,0
2007-01-31,62.209,63.839,61.778,63.683,1420862,0
2007-02-01,63.602,64.182,63.445,63.981,981963,0
2007-02-02,63.868,63.868,62.927,63.03,1163600,0
2007-02-05,63.122,63.398,62.726,63.315,623897,0
2007-02-06,63.584,63.683,63.085,63.537,617499,0
2007-02-07,63.592,64.376,63.38,64.349,630519,0
2007-02-08,64.468,64.91,63.72,64.781,1161973,0
2007-02-09,64.514,64.671,64.145,64.302,941382,0
2007-02-12,64.302,64.311,63.499,63.778,932298,0
2007-02-13,63.592,64.052,63.417,63.546,950891,0
2007-02-14,63.592,64.024,63.205,63.499,905536,0
2007-02-15,63.592,63.897,63.519,63.805,818771,0
2007-02-16,63.556,63.768,62.983,63.288,818339,0
2007-02-20,63.196,65.539,63.002,65.389,1082763,0
2007-02-21,64.837,65.132,64.402,64.514,1290546,0
2007-02-22,64.514,64.633,63.307,63.574,1365091,0
2007-02-23,63.683,64.809,63.242,64.505,1292932,0
2007-02-26,64.605,64.726,60.273,62.46,4252774,0
2007-02-27,61.658,62.2,59.584,60.965,2034342,0
2007-02-28,60.717,61.694,59.794,61.334,1655012,0
2007-03-01,62.101,62.101,58.894,60.358,1611740,0
2007-03-02,60.358,60.847,59.676,59.785,1230872,0
2007-03-05,60.595,60.595,58.551,58.744,1287621,0
2007-03-06,59.262,60.092,59.019,59.676,1012126,0
2007-03-07,59.453,60.198,59.298,59.723,708641,0
2007-03-08,60.32,61.05,60.17,60.54,852518,0
2007-03-09,61.517,61.517,60.414,61.224,769186,0
2007-03-12,61.38,63.151,61.298,62.707,1959475,0
2007-03-13,62.385,62.394,61.316,61.399,1561048,0
2007-03-14,61.288,61.713,59.168,60.495,1690600,0
2007-03-15,60.386,61.177,59.821,60.531,1054335,0
2007-03-16,60.643,61.094,60.17,60.559,902213,0
2007-03-19,61.102,61.536,60.828,61.428,830268,0
2007-03-20,61.242,62.109,61.059,61.932,770179,0
2007-03-21,61.796,62.744,61.481,62.68,860885,0
2007-03-22,62.614,63.039,62.082,62.596,767158,0
2007-03-23,62.689,63.132,62.487,62.865,717079,0
2007-03-26,62.753,62.753,61.481,62.497,913183,0
2007-03-27,62.182,62.182,60.937,61.14,1288483,0
2007-03-28,60.965,61.131,60.008,60.423,1192243,0
2007-03-29,61.031,61.05,60.046,60.513,840359,0
2007-03-30,60.433,60.919,60.179,60.863,1238143,0
2007-04-02,60.984,61.102,60.386,60.993,1079724,0
2007-04-03,61.196,61.877,60.919,61.722,1381907,0
2007-04-04,61.445,61.445,60.559,60.605,1051551,0
2007-04-05,60.605,60.955,60.198,60.662,1047284,0
2007-04-09,60.856,61.334,60.689,61.16,726882,0
2007-04-10,60.367,60.462,59.547,59.812,1843222,0
2007-04-11,60.017,60.301,59.48,60.055,1635374,0
2007-04-12,59.877,60.367,59.372,60.155,943227,0
2007-04-13,60.155,60.32,59.49,59.831,759312,0
2007-04-16,60.31,60.614,59.49,60.32,628293,0
2007-04-17,60.32,60.54,59.444,59.776,1326573,0
2007-04-18,59.353,60.155,59.262,59.961,1077991,0
2007-04-19,61.076,61.076,57.345,60.386,1821578,0
2007-04-20,60.735,60.856,60.064,60.442,1390593,0
2007-04-23,60.367,60.772,60.036,60.17,906224,0
2007-04-24,60.376,60.396,59.308,59.574,1787605,0
2007-04-25,60.386,61.003,59.509,59.657,1253332,0
2007-04-26,59.178,60.082,58.707,59.914,2049876,0
2007-04-27,59.667,60.577,59.206,60.504,1272212,0
2007-04-30,60.396,60.772,58.634,58.771,1285123,0
2007-05-01,58.754,58.754,57.98,58.459,2030761,0
2007-05-02,58.284,59.49,58.284,59.353,1008655,0
2007-05-03,59.821,60.559,59.104,59.565,2535197,0
2007-05-04,59.794,59.849,58.449,59.812,1900230,0
2007-05-07,59.812,60.218,59.444,60.092,745966,0
2007-05-08,59.812,59.905,59.215,59.74,716778,0
2007-05-09,59.821,60.847,59.723,60.82,1160560,0
2007-05-10,60.586,61.012,59.97,60.549,1866208,0
2007-05-11,60.937,61.428,60.68,61.38,1656314,0
2007-05-14,61.232,61.905,61.076,61.832,1623765,0
2007-05-15,61.867,63.104,61.455,61.961,2369838,0
2007-05-16,62.035,62.144,61.445,61.951,1259732,0
2007-05-17,61.841,62.2,61.526,61.969,841123,0
2007-05-18,62.092,62.568,61.841,62.238,1044133,0
2007-05-21,61.978,62.32,61.713,62.118,1488350,0
2007-05-22,62.109,62.689,61.987,62.219,1391133,0
2007-05-23,62.515,62.965,62.073,62.118,1101099,0
2007-05-24,62.118,63.113,61.251,61.463,1545638,0
2007-05-25,61.592,61.978,61.399,61.658,813997,0
2007-05-29,61.841,62.478,61.749,61.987,854254,0
2007-05-30,61.437,62.337,61.224,62.337,1247473,0
2007-05-31,62.026,62.661,61.987,62.337,1299229,0
2007-06-01,62.44,62.533,61.849,62.035,1080268,0
2007-06-04,62.026,63.132,61.969,63.132,838412,0
2007-06-05,63.03,63.03,61.932,62.219,851866,0
2007-06-06,62.109,62.228,61.003,61.003,897872,0
2007-06-07,61.012,61.214,59.667,59.667,1350548,0
2007-06-08,59.667,60.882,59.547,60.781,1012669,0
2007-06-11,60.781,60.946,60.145,60.68,756166,0
2007-06-12,60.452,60.763,59.732,59.74,822242,0
2007-06-13,59.932,60.82,59.749,60.8,905791,0
2007-06-14,60.791,61.371,60.469,60.965,760122,0
2007-06-15,61.307,63.897,61.186,62.366,3159316,0
2007-06-18,62.884,63.371,61.796,62.118,876389,0
2007-06-19,62.422,62.422,61.371,62.173,983263,0
2007-06-20,62.337,63.039,62.073,62.404,1284224,0
2007-06-21,60.735,62.551,60.735,62.101,907509,0
2007-06-22,62.016,62.716,61.177,61.344,1408924,0
2007-06-25,61.288,61.841,60.652,60.919,856536,0
2007-06-26,61.694,62.163,60.781,60.882,1280465,0
2007-06-27,60.791,61.251,60.236,61.05,1049541,0
2007-06-28,61.639,63.196,60.838,61.177,826150,0
2007-06-29,60.882,62.432,60.882,61.261,1233153,0
2007-07-02,61.428,62.209,61.428,61.778,884851,0
2007-07-03,62.137,62.661,61.969,62.182,286234,0
2007-07-05,61.969,62.282,61.675,62.063,511488,0
2007-07-06,61.951,63.132,61.867,63.094,611748,0
2007-07-09,63.113,63.205,62.016,62.063,881414,0
2007-07-10,61.61,61.713,60.367,60.396,1086885,0
2007-07-11,60.405,61.298,60.145,60.946,869012,0
2007-07-12,61.498,61.759,60.946,61.759,1062585,0
2007-07-13,61.858,62.432,61.658,62.301,725133,0
2007-07-16,61.997,62.144,61.481,61.481,608275,0
2007-07-17,61.39,63.537,61.38,62.385,1266570,0
2007-07-18,61.749,62.301,60.478,61.759,1942638,0
2007-07-19,62.651,68.163,62.651,67.269,3348068,0
2007-07-20,68,68,65.628,66.135,2015935,0
2007-07-23,66.782,67.583,65.814,65.96,1089708,0
2007-07-24,65.243,67.269,65.243,65.758,1801147,0
2007-07-25,66.173,66.651,65.295,66.154,1991605,0
2007-07-26,65.252,65.436,62.31,63.981,3408040,0
2007-07-27,63.73,65.058,62.919,63.62,2106065,0
2007-07-30,63.315,65.389,62.68,65.224,1476031,0
2007-07-31,65.426,66.991,64.126,64.228,1463286,0
2007-08-01,63.925,64.92,62.865,64.799,1537815,0
2007-08-02,65.26,65.673,64.155,64.522,1936127,0
2007-08-03,64.772,64.974,63.463,63.648,1311055,0
2007-08-06,63.868,64.098,62.67,64.052,1244449,0
2007-08-07,63.546,64.384,62.487,63.196,1548674,0
2007-08-08,63.527,64.311,62.642,63.648,1358707,0
2007-08-09,64.79,65.122,60.856,60.873,2307012,0
2007-08-10,60.478,64.293,58.799,63.72,2243320,0
2007-08-13,63.222,64.828,63.222,63.768,1414893,0
2007-08-14,63.821,63.858,60.273,61.05,1876145,0
2007-08-15,59.877,61.242,59.776,60.162,1646027,0
2007-08-16,59.951,59.951,57.509,59.234,2470909,0
2007-08-17,60.838,63.62,60.254,61.371,1813628,0
2007-08-20,61.371,62.919,61.16,62.515,1297342,0
2007-08-21,61.978,63.666,61.978,63.445,1629407,0
2007-08-22,63.821,64.514,63.168,64.116,1108045,0
2007-08-23,64.08,64.514,63.527,63.905,800001,0
2007-08-24,63.831,64.763,63.592,64.753,603934,0
2007-08-27,64.699,65.389,63.944,63.944,691386,0
2007-08-28,64.651,64.651,62.109,62.127,1328415,0
2007-08-29,62.45,63.168,62.053,63.168,1174556,0
2007-08-30,62.642,63.352,62.515,63.039,939211,0
2007-08-31,63.592,64.34,63.251,63.602,892445,0
2007-09-04,63.666,64.174,63.297,63.426,818988,0
2007-09-05,63.222,63.72,62.31,63.556,1653278,0
2007-09-06,63.787,63.831,62.956,63.352,750089,0
2007-09-07,62.33,62.624,61.069,61.316,1178571,0
2007-09-10,61.472,61.731,60.32,60.955,1175750,0
2007-09-11,61.131,62.209,60.946,61.601,942358,0
2007-09-12,61.112,61.932,60.882,61.15,1288049,0
2007-09-13,61.896,63.039,61.563,62.265,809655,0
2007-09-14,62.256,62.256,61.224,61.768,784050,0
2007-09-17,61.563,61.768,60.055,61.021,916867,0
2007-09-18,61.288,63.657,60.838,63.592,1127033,0
2007-09-19,64.052,64.699,62.965,63.324,1001490,0
2007-09-20,63.232,63.232,61.667,61.969,762239,0
2007-09-21,62.209,62.45,60.708,60.708,1584041,0
2007-09-24,60.586,60.586,59.252,59.593,1442126,0
2007-09-25,58.956,59.785,57.84,59.648,1854049,0
2007-09-26,59.785,61.667,59.49,61.667,1841857,0
2007-09-27,62.053,62.533,61.526,62.101,1065619,0
2007-09-28,61.804,61.978,60.31,60.559,1108481,0
2007-10-01,60.595,61.353,60.208,61.021,789689,0
2007-10-02,60.462,60.567,59.168,59.388,1892637,0
2007-10-03,59.234,59.98,58.983,59.415,1232500,0
2007-10-04,61.498,61.498,59.461,60.523,1216788,0
2007-10-05,61.251,61.307,60.189,60.946,780903,0
2007-10-08,61.298,61.39,60.595,61.196,724591,0
2007-10-09,61.472,61.472,60.367,60.965,607731,0
2007-10-10,61.112,61.16,60.349,60.755,784595,0
2007-10-11,61.012,62.301,59.723,59.914,1118596,0
2007-10-12,60.092,60.414,59.372,59.97,717213,0
2007-10-15,60.643,60.652,57.859,58.118,1404259,0
2007-10-16,58.062,58.698,57.802,58.274,1022653,0
2007-10-17,58.525,58.939,57.076,57.686,1183345,0
2007-10-18,57.602,58.487,57.14,57.748,1165550,0
2007-10-19,57.471,59.794,57.14,58.374,2344881,0
2007-10-22,57.794,60.339,57.5,60.283,2061796,0
2007-10-23,62.137,62.698,59.435,61.102,3014893,0
2007-10-24,61.362,62.291,59.372,61.62,2404233,0
2007-10-25,61.749,61.978,59.705,59.886,2436834,0
2007-10-26,60.082,60.396,58.875,59.066,1711217,0
2007-10-29,59.527,60.349,58.707,58.975,1756574,0
2007-10-30,58.734,59.28,58.459,58.505,1397579,0
2007-10-31,58.525,59.095,58.172,58.912,1831438,0
2007-11-01,58.274,58.912,57.309,57.766,1598046,0
2007-11-02,58.265,58.322,56.402,56.496,2077417,0
2007-11-05,57.299,58.707,53.942,55.435,3104554,0
2007-11-06,55.482,55.53,54.395,55.297,2568073,0
2007-11-07,55.278,55.916,54.893,54.911,2925829,0
2007-11-08,54.624,57.704,54.624,57.38,2727256,0
2007-11-09,57.176,58.027,55.979,56.993,1997506,0
2007-11-12,57.328,57.64,55.759,55.979,1363516,0
2007-11-13,55.851,58.156,55.851,58.054,1720980,0
2007-11-14,58.634,58.634,57.509,57.98,1252035,0
2007-11-15,58.127,58.394,56.844,57.113,898870,0
2007-11-16,57.49,57.676,56.08,56.783,1539357,0
2007-11-19,55.988,56.33,54.651,55.103,1927893,0
2007-11-20,55.15,56.192,54.422,55.427,1616404,0
2007-11-21,54.643,55.851,54.403,55.297,1320362,0
2007-11-23,56.08,56.311,54.985,55.868,567508,0
2007-11-26,55.603,56.118,54.651,54.651,1549839,0
2007-11-27,54.598,55.453,54.035,54.734,1485507,0
2007-11-28,54.81,57.5,54.801,57.299,2042738,0
2007-11-29,57.328,57.748,56.589,56.817,1059353,0
2007-11-30,57.602,58.208,57.38,57.905,1318938,0
2007-12-03,58.156,58.156,57.049,57.195,754716,0
2007-12-04,56.625,57.039,54.875,55.084,1705863,0
2007-12-05,55.371,56.284,55.251,56.202,1149559,0
2007-12-06,56.43,58.037,55.682,57.896,1056558,0
2007-12-07,57.546,57.925,56.968,57.354,1000704,0
2007-12-10,56.949,58.846,56.949,58.846,829839,0
2007-12-11,58.449,59.537,55.26,55.399,1623953,0
2007-12-12,56.854,57.527,55.585,56.184,983396,0
2007-12-13,56.034,56.219,54.92,56.043,1116370,0
2007-12-14,55.288,55.897,55.065,55.103,1259415,0
2007-12-17,55.003,55.418,54.21,54.552,2408033,0
2007-12-18,54.643,55.16,53.951,54.431,2279007,0
2007-12-19,54.614,54.82,52.302,54.337,1962444,0
2007-12-20,54.403,54.966,53.4,54.219,1120577,0
2007-12-21,54.562,54.837,53.638,54.091,1424191,0
2007-12-24,54.283,54.93,54.053,54.459,302074,0
2007-12-26,54.544,54.715,53.684,54.1,535130,0
2007-12-27,53.555,54.109,53.27,53.391,592300,0
2007-12-28,53.732,54.459,53.059,53.131,809900,0
2007-12-31,53.04,53.815,53.04,53.49,421059,0
2008-01-02,53.076,53.629,51.74,52.117,1295700,0
2008-01-03,52.338,53.372,51.977,52.092,1074407,0
2008-01-04,51.703,51.703,49.796,49.842,1512547,0
2008-01-07,50.506,51.518,50.274,51.159,1285992,0
2008-01-08,51.473,51.703,49.666,49.759,1224146,0
2008-01-09,49.859,52.256,49.196,52.082,2718395,0
2008-01-10,51.583,52.734,50.772,52.275,2298385,0
2008-01-11,51.833,52.412,50.846,51.142,1717188,0
2008-01-14,51.731,51.731,50.745,51.113,1387965,0
2008-01-15,50.937,50.937,49.243,49.279,1651972,0
2008-01-16,49.086,50.265,48.394,49.169,1711525,0
2008-01-17,49.196,49.887,46.79,47.168,3124193,0
2008-01-18,47.889,49.287,47.141,49.077,2760079,0
2008-01-22,47.241,50.228,46.644,49.742,2648976,0
2008-01-23,46.682,55.269,46.682,54.607,4582403,0
2008-01-24,53.996,55.52,52.266,52.818,2832703,0
2008-01-25,53.004,54.376,51.032,51.712,2665168,0
2008-01-28,51.843,53.345,50.432,52.891,2998987,0
2008-01-29,50.946,52.58,49.906,51.251,3792380,0
2008-01-30,51.334,53.288,50.689,51.785,2012467,0
2008-01-31,51.269,53.353,50.689,52.625,2269818,0
2008-02-01,52.356,53.842,52.211,53.648,1723335,0
2008-02-04,54.053,54.053,51.759,51.759,1215635,0
2008-02-05,50.873,51.897,49.952,51.022,2360479,0
2008-02-06,51.113,51.446,49.814,49.932,2479043,0
2008-02-07,49.409,51.573,49.409,51.151,2120316,0
2008-02-08,50.634,51.464,49.732,50.644,1803487,0
2008-02-11,50.539,51.032,49.61,50.654,1220156,0
2008-02-12,51.215,51.325,50.265,50.634,1541282,0
2008-02-13,51.06,51.151,50.138,50.395,1709724,0
2008-02-14,50.006,50.689,49.335,49.518,2249952,0
2008-02-15,49.483,49.732,48.524,49.61,2948380,0
2008-02-19,50.035,50.367,48.827,48.873,2139393,0
2008-02-20,48.338,49.287,48.338,49.02,3245615,0
2008-02-21,51.611,52.092,49.742,50.367,4192727,0
2008-02-22,50.451,50.532,49.4,50.32,2989318,0
2008-02-25,50.414,51.297,49.913,50.929,3000520,0
2008-02-26,50.781,51.269,50.302,50.616,2145555,0
2008-02-27,50.163,51.611,49.952,50.644,1803241,0
2008-02-28,50.191,50.293,48.8,49.039,2469442,0
2008-02-29,48.717,49.002,47.483,47.722,2586516,0
2008-03-03,47.74,48.597,47.185,48.276,1441588,0
2008-03-04,47.88,47.933,46.701,47.131,2541838,0
2008-03-05,47.204,48.248,47.078,47.464,1809073,0
2008-03-06,47.232,47.297,46.597,46.616,1471002,0
2008-03-07,46.395,47.149,46.063,46.201,1803102,0
2008-03-10,46.109,47.363,46.082,46.512,2340638,0
2008-03-11,47.619,47.796,46.46,47.335,1898854,0
2008-03-12,47.159,48.375,47.004,47.032,1312987,0
2008-03-13,46.854,48.295,46.349,47.999,1826947,0
2008-03-14,48.127,49.381,47.402,48.183,2280446,0
2008-03-17,47.695,48.173,46.127,47.032,2417660,0
2008-03-18,48.295,49.913,47.714,49.713,2321883,0
2008-03-19,49.685,50.191,48.108,48.183,1835199,0
2008-03-20,48.403,50.044,48.183,49.6,2054680,0
2008-03-24,46.478,49.547,46.404,48.725,4583403,0
2008-03-25,49.03,49.03,47.483,48.155,2950355,0
2008-03-26,48.017,48.061,46.521,46.975,2852955,0
2008-03-27,47.402,47.619,46.424,46.71,1967585,0
2008-03-28,46.808,46.845,46.192,46.54,1711385,0
2008-03-31,46.835,47.446,46.521,47.042,1261491,0
2008-04-01,47.511,50.12,47.354,50.11,1933270,0
2008-04-02,50.228,51.573,50.228,50.937,1935083,0
2008-04-03,50.9,50.9,50.163,50.405,2510771,0
2008-04-04,50.726,51.013,50.228,50.469,1671673,0
2008-04-07,50.698,51.142,50.424,50.469,2325647,0
2008-04-08,50.479,50.707,50.044,50.228,2537433,0
2008-04-09,50.385,50.625,49.913,49.942,2049630,0
2008-04-10,49.39,51.418,49.02,50.801,1685983,0
2008-04-11,49.501,50.219,49.501,49.742,1108501,0
2008-04-14,49.768,50.073,49.105,49.335,1374848,0
2008-04-15,49.296,49.527,48.735,49.287,1395686,0
2008-04-16,49.869,51.344,49.527,51.344,1149812,0
2008-04-17,51.344,51.344,50.138,50.414,1166814,0
2008-04-18,50.764,52.239,50.764,51.759,1059016,0
2008-04-21,51.814,52.487,50.91,51.843,1174496,0
2008-04-22,52.761,53.732,50.984,51.537,2071872,0
2008-04-23,51.629,51.629,50.338,50.577,1257835,0
2008-04-24,50.781,51.225,49.742,50.707,1615402,0
2008-04-25,51.032,51.74,50.515,51.611,729777,0
2008-04-28,51.354,51.464,50.689,51.067,1147372,0
2008-04-29,51.085,51.317,50.32,50.791,1257965,0
2008-04-30,51.142,51.619,50.497,50.984,1373790,0
2008-05-01,51.151,52.699,50.755,52.699,1880694,0
2008-05-02,53.555,53.842,52.283,52.827,1552966,0
2008-05-05,52.742,52.771,51.731,52.099,1123560,0
2008-05-06,52.099,52.211,51.565,51.952,1833320,0
2008-05-07,51.657,53.014,51.619,52.266,707410,0
2008-05-08,51.795,52.082,51.132,51.833,1285465,0
2008-05-09,51.206,52.524,50.984,52.136,1375249,0
2008-05-12,52.073,52.856,51.38,52.818,1207079,0
2008-05-13,52.69,52.995,51.602,52.312,1015143,0
2008-05-14,52.571,53.859,52.312,53.555,1768829,0
2008-05-15,53.317,55.637,53.317,55.306,1882670,0
2008-05-16,55.435,55.435,54.459,54.93,1462365,0
2008-05-19,54.966,55.53,54.497,54.93,1179901,0
2008-05-20,54.431,54.44,53.638,53.942,1218388,0
2008-05-21,53.832,54.044,52.846,53.014,1093030,0
2008-05-22,53.168,53.961,53.112,53.546,925557,0
2008-05-23,53.023,53.122,51.592,51.712,1705307,0
2008-05-27,51.952,52.064,51.242,51.565,2557170,0
2008-05-28,51.592,52.117,51.527,51.924,1623536,0
2008-05-29,51.611,52.468,51.555,51.996,1524458,0
2008-05-30,52.082,52.202,51.611,51.749,863898,0
2008-06-02,51.676,51.869,50.994,51.325,1962969,0
2008-06-03,47.676,50.689,47.629,50.255,7195529,0
2008-06-04,49.555,50.11,47.786,47.908,5802798,0
2008-06-05,47.979,48.061,47.141,47.748,2840790,0
2008-06-06,47.241,47.528,45.999,46.255,2796374,0
2008-06-09,46.21,46.818,45.832,46.127,2435122,0
2008-06-10,45.805,47.26,45.805,46.799,2262493,0
2008-06-11,46.727,46.737,44.183,44.477,3224872,0
2008-06-12,44.985,46.303,44.94,45.602,3226361,0
2008-06-13,46.127,46.46,45.28,46.46,1812285,0
2008-06-16,46.082,46.662,45.888,45.989,1398049,0
2008-06-17,46.246,46.607,45.649,45.712,1280756,0
2008-06-18,45.712,45.769,45.031,45.602,1963422,0
2008-06-19,45.353,46.424,45.3,46.255,2216039,0
2008-06-20,46.246,46.284,45.712,45.999,2831779,0
2008-06-23,46.431,46.578,45.961,46.201,2420339,0
2008-06-24,46.037,46.588,45.233,45.952,3782056,0
2008-06-25,45.851,46.238,44.534,44.836,4618878,0
2008-06-26,44.071,44.128,43.002,43.077,3935559,0
2008-06-27,43.371,43.693,42.744,43.196,2246697,0
2008-06-30,42.976,43.178,42.294,42.33,2028827,0
2008-07-01,44.506,45.233,42.23,45.031,6737490,0
2008-07-02,44.875,45.103,42.828,43.039,3463290,0
2008-07-03,43.417,44.257,43.077,43.805,1499708,0
2008-07-07,43.787,45.004,43.473,43.879,2412995,0
2008-07-08,43.879,45.318,43.187,45.3,2651376,0
2008-07-09,45.5,45.5,43.916,44.108,2108832,0
2008-07-10,44.617,45.611,43.548,44.23,2714663,0
2008-07-11,43.805,44.248,42.193,43.491,2987999,0
2008-07-14,43.87,44.193,41.52,41.53,3425365,0
2008-07-15,41.288,43.851,41.023,42.808,3234665,0
2008-07-16,42.616,44.429,42.313,44.193,2534055,0
2008-07-17,46.71,49.878,45.63,49.637,5222192,0
2008-07-18,49.316,50.358,48.735,49.878,2026073,0
2008-07-21,48.21,48.338,46.118,46.494,4649775,0
2008-07-22,46.395,48.883,46.358,48.681,3161404,0
2008-07-23,48.183,50.801,48.137,50.182,1649028,0
2008-07-24,49.932,50.302,47.74,47.832,1780773,0
2008-07-25,48.607,50.129,48.201,48.8,1610889,0
2008-07-28,48.854,49.243,47.832,47.933,817223,0
2008-07-29,48.173,50.092,45.97,49.703,1525190,0
2008-07-30,49.913,50.772,49.464,50.515,1880838,0
2008-07-31,49.896,50.707,48.854,49.077,1560593,0
2008-08-01,49.4,49.473,47.786,48.257,1706488,0
2008-08-04,47.933,48.975,47.61,48.58,1155660,0
2008-08-05,49.287,50.587,48.763,50.587,1208594,0
2008-08-06,50.237,50.405,49.372,50.21,895609,0
2008-08-07,49.694,50.755,49.131,49.619,1391425,0
2008-08-08,49.796,53.205,49.732,52.947,2425696,0
2008-08-11,52.561,55.603,52.468,55.113,3611815,0
2008-08-12,54.607,55.739,53.978,54.238,3606009,0
2008-08-13,54.053,54.376,53.159,53.657,1587837,0
2008-08-14,53.279,54.697,53.159,54.193,1578817,0
2008-08-15,54.185,55.103,54.091,54.92,1316409,0
2008-08-18,54.772,55.297,53.498,53.913,1436749,0
2008-08-19,53.517,53.526,52.468,52.985,1669314,0
2008-08-20,52.551,53.094,51.408,52.312,1772786,0
2008-08-21,51.518,53.14,50.12,53.049,1307537,0
2008-08-22,53.526,54.395,52.846,53.761,1080792,0
2008-08-25,52.441,53.693,52.266,52.818,1028086,0
2008-08-26,52.771,53.437,51.977,53.335,1739187,0
2008-08-27,53.326,54.109,52.283,53.261,914584,0
2008-08-28,53.85,54.885,53.62,54.624,931518,0
2008-08-29,54.255,55.02,53.905,53.961,958374,0
2008-09-02,56.625,56.69,54.1,56.006,2070228,0
2008-09-03,56.08,57.318,55.603,57.057,1584352,0
2008-09-04,56.302,56.735,54.385,54.715,2058564,0
2008-09-05,54.468,55.575,53.437,55.491,1293968,0
2008-09-08,56.228,57.583,56.146,57.039,2043906,0
2008-09-09,57.02,58.661,54.791,55.269,2786845,0
2008-09-10,55.557,55.907,54.166,54.893,2023560,0
2008-09-11,54.385,57.095,53.751,56.873,1807295,0
2008-09-12,56.211,57.328,55.594,56.92,1575792,0
2008-09-15,54.44,58.79,54.44,57.002,4515107,0
2008-09-16,55.925,57.363,54.607,57.224,2558833,0
2008-09-17,55.628,56.92,54.58,54.659,3374771,0
2008-09-18,55.011,57.002,51.684,56.561,2943407,0
2008-09-19,57.149,59.905,56.071,58.394,3184139,0
2008-09-22,58.284,58.284,54.743,55.225,1721760,0
2008-09-23,55.711,56.211,53.42,55.297,1202213,0
2008-09-24,55.306,55.453,53.591,54.669,1838755,0
2008-09-25,55.037,56.68,54.643,55.888,1310205,0
2008-09-26,55.815,56.92,55.113,56.883,2436044,0
2008-09-29,55.675,55.868,51.555,52.617,2689895,0
2008-09-30,53.085,54.109,52.099,52.68,1629409,0
2008-10-01,51.843,54.166,51.325,53.112,2221175,0
2008-10-02,52.976,53.456,49.61,50.191,2857616,0
2008-10-03,51.196,51.464,48.304,48.616,2537067,0
2008-10-06,46.772,50.246,45.62,49.906,3628326,0
2008-10-07,50.228,51.464,47.685,48.846,3577727,0
2008-10-08,47.786,51.418,46.644,49.049,4565627,0
2008-10-09,49.086,50.764,47.528,48.276,2919758,0
2008-10-10,46.055,49.012,45.141,47.278,4856454,0
2008-10-13,49.122,50.32,47.483,48.958,2735990,0
2008-10-14,49.859,51.371,48.331,48.827,3234811,0
2008-10-15,48.276,48.846,45.546,45.546,4125506,0
2008-10-16,48.276,52.699,46.018,52.496,6483990,0
2008-10-17,50.68,53.482,50.506,51.778,3125911,0
2008-10-20,51.833,53.102,50.781,53.102,1486389,0
2008-10-21,52.571,54.006,51.592,51.852,2117865,0
2008-10-22,50.726,53.507,49.961,51.399,3012770,0
2008-10-23,51.123,52.956,48.819,52.054,2790652,0
2008-10-24,49.685,52.035,48.883,50.764,1459082,0
2008-10-27,49.713,51.768,47.307,47.392,2236530,0
2008-10-28,48.238,50.671,44.534,50.671,4421115,0
2008-10-29,50.577,51.869,48.827,50.302,3328874,0
2008-10-30,51.5,52.449,50.12,52.422,1586282,0
2008-10-31,51.977,52.976,51.795,52.449,2606424,0
2008-11-03,52.403,52.607,49.768,50.073,2044283,0
2008-11-04,51.684,52.338,49.768,52.025,3576197,0
2008-11-05,51.076,52.716,50.442,51.269,2013495,0
2008-11-06,50.838,51.225,49.02,49.6,2230924,0
2008-11-07,49.988,50.302,49.464,50.2,1549138,0
2008-11-10,51.251,51.795,50.21,51.04,1864694,0
2008-11-11,50.395,51.05,48.636,49.851,1986213,0
2008-11-12,49.224,49.703,47.583,47.758,2923980,0
2008-11-13,47.492,50.488,46.082,50.469,2291304,0
2008-11-14,49.768,52.365,49.759,50.228,1936169,0
2008-11-17,49.913,50.707,48.744,49.114,1515296,0
2008-11-18,49.565,51.371,49.086,50.2,2443742,0
2008-11-19,50.163,50.929,47.446,47.629,2645724,0
2008-11-20,47.014,49.896,45.924,46.238,4112902,0
2008-11-21,46.975,49.325,45.169,49.122,3360872,0
2008-11-24,49.952,53.232,49.02,52.136,3050683,0
2008-11-25,53.033,53.42,51.768,52.761,2569130,0
2008-11-26,52.064,55.51,52.025,55.297,3111676,0
2008-11-28,55.217,55.352,53.648,54.309,872444,0
2008-12-01,53.224,54.147,50.006,50.035,2440929,0
2008-12-02,50.414,50.515,49.196,50.274,2745379,0
2008-12-03,49.565,52.771,49.335,52.716,2294204,0
2008-12-04,52.256,53.868,50.9,51.638,2400858,0
2008-12-05,50.975,54.614,50.745,54.128,2593443,0
2008-12-08,54.506,54.937,51.914,52.947,3080963,0
2008-12-09,52.597,53.498,51.629,51.833,2861546,0
2008-12-10,52.202,52.202,49.778,51.269,2643194,0
2008-12-11,50.791,51.509,48.514,49.067,2243760,0
2008-12-12,47.924,51.712,47.114,51.177,1639821,0
2008-12-15,51.151,52.487,50.89,51.987,1217976,0
2008-12-16,52.856,53.42,52.082,53.023,2400845,0
2008-12-17,52.78,53.317,51.952,52.449,1899015,0
2008-12-18,52.716,52.93,50.984,51.583,1245319,0
2008-12-19,51.942,52.625,50.89,50.994,1866726,0
2008-12-22,51.003,51.169,49.555,50.515,1114942,0
2008-12-23,51.067,51.104,49.742,50.182,998735,0
2008-12-24,53.391,53.391,48.854,51.399,716553,0
2008-12-26,51.399,51.602,51.132,51.427,270978,0
2008-12-29,51.334,51.869,50.154,51.824,1090010,0
2008-12-30,52.202,54.1,51.852,54.016,1333358,0
2008-12-31,54.128,55.453,54.062,55.065,1479132,0
2009-01-02,55.169,55.361,54.366,55.288,1711324,0
2009-01-05,54.614,55.297,54.3,55.15,1764613,0
2009-01-06,55.26,55.925,54.781,55.675,2007553,0
2009-01-07,54.837,56.071,54.614,54.893,2124002,0
2009-01-08,54.58,56.459,54.157,56.302,1915065,0
2009-01-09,56.108,56.607,54.487,54.743,1776800,0
2009-01-12,54.526,55.656,53.391,54.025,1846466,0
2009-01-13,53.517,54.985,53.261,54.053,1895780,0
2009-01-14,53.067,53.131,50.965,51.473,2862339,0
2009-01-15,51.288,52.708,50.063,51.924,3101631,0
2009-01-16,52.671,53.4,51.629,52.883,1899458,0
2009-01-20,53.067,53.456,50.237,50.81,2776834,0
2009-01-21,51.833,51.996,48.967,51.076,3253758,0
2009-01-22,44.487,45.712,43.271,44.42,10684128,0
2009-01-23,43.548,44.375,42.865,43.124,2982515,0
2009-01-26,43.325,44.645,42.901,43.021,3074124,0
2009-01-27,43.417,45.344,42.874,44.771,3979669,0
2009-01-28,45.103,46.367,45.103,45.759,3595652,0
2009-01-29,45.3,45.686,44.663,44.894,2468420,0
2009-01-30,45.093,45.122,43.567,44.006,2462673,0
2009-02-02,44.033,44.033,42.071,42.94,3306215,0
2009-02-03,43.002,44.753,42.79,44.515,3356994,0
2009-02-04,44.467,44.744,43.657,44.248,2737174,0
2009-02-05,44.024,45.382,43.17,44.636,1896821,0
2009-02-06,44.515,46.404,44.467,46.027,3491293,0
2009-02-09,45.952,46.431,45.335,45.712,1919371,0
2009-02-10,44.948,45.712,43.371,43.712,1990336,0
2009-02-11,44.789,45.004,42.8,43.693,1274891,0
2009-02-12,43.096,43.879,42.394,43.879,1915688,0
2009-02-13,43.666,44.024,42.865,43.261,1847849,0
2009-02-17,42.044,42.901,41.918,42.284,2995027,0
2009-02-18,42.744,42.984,41.759,42.403,1598773,0
2009-02-19,42.837,43.62,42.136,42.284,1237056,0
2009-02-20,42.108,42.735,41.473,42.421,2169399,0
2009-02-23,42.505,43.039,40.423,40.578,2592740,0
2009-02-24,40.956,42.94,40.792,42.58,2070316,0
2009-02-25,42.193,43.371,41.52,42.386,1582107,0
2009-02-26,42.856,43.684,42.32,42.386,1673284,0
2009-02-27,41.612,43.389,41.288,42.348,2173989,0
2009-03-02,41.381,43.187,41.179,41.656,1776891,0
2009-03-03,42.358,42.808,41.674,41.795,1617341,0
2009-03-04,42.258,42.847,40.514,41.602,2298758,0
2009-03-05,40.829,41.483,40.211,40.477,2086759,0
2009-03-06,40.514,40.9,38.882,39.611,2692507,0
2009-03-09,39.18,41.076,39.161,40.32,2444480,0
2009-03-10,41.023,42.589,41.023,42.394,2521048,0
2009-03-11,43.17,43.575,42.276,43.058,1540100,0
2009-03-12,42.79,43.105,42.044,42.94,2436190,0
2009-03-13,43.029,43.907,41.972,43.64,2124341,0
2009-03-16,43.98,43.98,42.94,43.029,1482332,0
2009-03-17,43.242,44.061,42.589,43.971,1630066,0
2009-03-18,42.589,43.777,41.483,43.252,3467289,0
2009-03-19,43.666,43.666,40.414,41.279,3354600,0
2009-03-20,41.288,41.833,40.708,41.492,2429103,0
2009-03-23,42.386,45.528,41.98,45.528,2684009,0
2009-03-24,44.977,47.232,44.525,46.265,3775954,0
2009-03-25,46.468,48.698,46.063,47.473,3338479,0
2009-03-26,48.008,48.661,47.74,48.394,2511662,0
2009-03-27,47.748,48.431,47.032,47.288,1402582,0
2009-03-30,45.795,48.052,45.795,48.042,2447855,0
2009-03-31,48.477,48.854,47.232,47.898,2169158,0
2009-04-01,46.975,48.717,46.781,48.118,2725158,0
2009-04-02,49.02,49.261,48.505,48.744,2219639,0
2009-04-03,49.002,49.002,48.017,48.846,1262248,0
2009-04-06,48.356,48.854,47.666,48.394,1552078,0
2009-04-07,48.118,48.118,46.682,46.845,1337587,0
2009-04-08,47.114,48.375,46.891,48.375,1877143,0
2009-04-09,49.122,49.363,48.524,49.354,2161464,0
2009-04-13,47.528,48.744,47.032,48.365,1739575,0
2009-04-14,47.924,48.081,47.032,47.402,1916809,0
2009-04-15,47.297,47.297,45.989,47.106,3195296,0
2009-04-16,50.414,52.78,50.102,52.496,8791980,0
2009-04-17,52.292,52.708,51.648,52.248,1716679,0
2009-04-20,51.464,51.86,50.707,51.113,2343666,0
2009-04-21,50.736,52.422,50.461,52.32,1955571,0
2009-04-22,51.833,53.788,51.546,52.533,2172417,0
2009-04-23,52.752,53.067,51.638,52.911,1820092,0
2009-04-24,53.335,54.534,52.597,53.913,2252273,0
2009-04-27,53.297,54.356,52.985,53.684,2110813,0
2009-04-28,53.177,53.335,52.302,52.571,1319642,0
2009-04-29,53.482,53.498,51.795,52.561,1709200,0
2009-04-30,52.911,53.601,51.703,52.202,2611532,0
2009-05-01,52.533,52.671,50.726,51.151,2276192,0
2009-05-04,51.602,53.868,51.5,53.868,1945519,0
2009-05-05,53.601,54.229,53.14,53.797,1276722,0
2009-05-06,54.487,54.526,51.914,53.149,1831273,0
2009-05-07,53.094,53.251,51.26,51.749,1921230,0
2009-05-08,52.597,52.808,51.067,52.468,2162997,0
2009-05-11,51.977,52.155,50.829,50.929,1902387,0
2009-05-12,51.297,51.795,50.182,50.984,1440425,0
2009-05-13,49.859,50.044,49.077,49.584,1916784,0
2009-05-14,49.742,50.442,48.846,49.067,1352908,0
2009-05-15,49.859,50.469,48.993,49.409,1606513,0
2009-05-18,49.887,51.721,49.887,51.354,1758965,0
2009-05-19,52.025,53.629,51.795,52.643,2477620,0
2009-05-20,53.067,53.429,50.182,50.532,2233919,0
2009-05-21,50.129,50.606,48.854,49.483,1930729,0
2009-05-22,49.666,49.942,48.753,49.344,1204607,0
2009-05-26,49.15,51.151,49.049,50.919,1639035,0
2009-05-27,51.04,51.04,48.744,48.883,2232123,0
2009-05-28,49.177,49.214,48.099,48.921,2079121,0
2009-05-29,48.939,49.703,48.403,48.661,3078742,0
2009-06-01,49.619,50.172,49.058,49.676,1857475,0
2009-06-02,49.676,50.781,49.214,50.376,2330140,0
2009-06-03,50.138,50.138,49.325,49.878,1556868,0
2009-06-04,49.932,50.083,49.354,49.584,1304936,0
2009-06-05,50.265,50.414,49.122,49.998,1722969,0
2009-06-08,49.932,50.91,49.647,50.568,1816162,0
2009-06-09,50.625,51.924,50.625,51.527,1700771,0
2009-06-10,51.619,52.459,50.549,51.067,2206233,0
2009-06-11,50.558,51.573,50.558,50.91,1409322,0
2009-06-12,50.984,51.104,49.998,50.781,1111189,0
2009-06-15,50.12,50.348,49.6,50.228,1374855,0
2009-06-16,50.442,50.479,48.725,48.8,2406586,0
2009-06-17,48.753,50.358,48.753,49.742,2526505,0
2009-06-18,49.565,49.988,49.086,49.16,1266669,0
2009-06-19,49.574,49.666,49.077,49.381,1941383,0
2009-06-22,49.206,49.206,48.313,48.356,2271413,0
2009-06-23,48.69,48.69,47.629,48.384,2063122,0
2009-06-24,48.717,49.455,48.118,48.543,2389525,0
2009-06-25,48.384,49.778,48.331,49.287,1560504,0
2009-06-26,49.243,49.998,49.086,49.869,1959038,0
2009-06-29,50.006,50.006,48.846,49.565,1863168,0
2009-06-30,49.629,49.732,49.086,49.537,1599018,0
2009-07-01,49.896,49.896,49.15,49.666,1436270,0
2009-07-02,49.354,49.527,47.204,47.204,1463313,0
2009-07-06,48.164,49.694,47.914,49.518,2313258,0
2009-07-07,49.316,49.316,47.914,47.97,1828956,0
2009-07-08,48.164,48.356,47.511,47.999,999631,0
2009-07-09,48.375,48.384,47.519,48.071,897483,0
2009-07-10,47.573,48.322,47.464,48.127,919165,0
2009-07-13,48.201,49.077,47.383,49.058,4951958,0
2009-07-14,48.948,49.778,48.681,49.6,1225651,0
2009-07-15,50.006,50.919,49.932,50.358,2094601,0
2009-07-16,50.385,52.248,50.385,51.932,1672118,0
2009-07-17,51.74,52.478,51.619,52.092,1031228,0
2009-07-20,52.365,53.14,52.092,52.985,1962752,0
2009-07-21,51.86,52.302,47.924,50.846,5726569,0
2009-07-22,50.016,50.975,49.878,50.558,2166086,0
2009-07-23,50.469,51.843,50.283,51.721,1663955,0
2009-07-24,51.473,52.422,50.873,52.338,1485192,0
2009-07-27,52.211,52.211,51.076,51.768,1210815,0
2009-07-28,51.555,52.054,51.307,51.768,1030582,0
2009-07-29,51.611,52.082,51.399,51.785,1356282,0
2009-07-30,52.165,53.023,52.006,52.716,1683998,0
2009-07-31,52.248,53.582,52.248,53.224,1233532,0
2009-08-03,53.498,55.16,53.149,54.801,1793167,0
2009-08-04,54.762,56.219,54.292,55.971,1864756,0
2009-08-05,55.944,56.634,54.976,56.439,1875756,0
2009-08-06,56.763,56.873,55.768,56.118,1185261,0
2009-08-07,56.835,57.784,56.024,57.149,1616745,0
2009-08-10,56.634,56.854,56.08,56.477,981739,0
2009-08-11,55.832,56.589,55.711,56.08,1181517,0
2009-08-12,56.118,57.121,55.934,56.735,972399,0
2009-08-13,56.817,56.993,55.824,56.68,1041790,0
2009-08-14,56.551,56.607,55.297,55.72,828173,0
2009-08-17,54.449,55.907,54.347,55.314,1791209,0
2009-08-18,55.361,56.08,54.956,55.962,1201625,0
2009-08-19,55.435,55.907,55.065,55.665,1041222,0
2009-08-20,55.701,56.174,55.399,56.052,987229,0
2009-08-21,56.57,57.811,56.477,57.214,1115993,0
2009-08-24,57.318,57.65,56.146,56.266,1176021,0
2009-08-25,54.994,56.532,54.994,55.944,2439143,0
2009-08-26,55.675,56.339,55.418,55.647,1909694,0
2009-08-27,55.805,56.127,54.866,55.916,1210410,0
2009-08-28,56.311,56.532,55.739,56.156,726436,0
2009-08-31,55.72,55.796,54.753,55.482,1130282,0
2009-09-01,55.003,55.749,54.193,54.937,1325561,0
2009-09-02,54.449,54.947,54.025,54.706,1166225,0
2009-09-03,54.801,55.665,53.832,55.52,1285516,0
2009-09-04,55.647,55.796,55.15,55.656,1095431,0
2009-09-08,55.86,56.174,55.065,55.944,1571678,0
2009-09-09,55.768,55.934,54.072,54.516,3153276,0
2009-09-10,54.497,54.571,53.582,54.053,2051442,0
2009-09-11,54.3,55.011,53.842,54.634,1470495,0
2009-09-14,54.193,55.399,54.044,55.225,1293175,0
2009-09-15,55.16,55.539,54.706,55.225,1449992,0
2009-09-16,55.53,56.542,55.094,55.824,1487543,0
2009-09-17,55.86,57.546,55.778,57.261,3332644,0
2009-09-18,57.5,57.602,56.439,57.176,1537469,0
2009-09-21,56.883,57.373,56.523,56.754,1481767,0
2009-09-22,56.844,56.929,56.293,56.339,992372,0
2009-09-23,56.486,57.011,56.015,56.266,2004781,0
2009-09-24,56.33,56.744,56.006,56.275,1190343,0
2009-09-25,56.146,56.192,54.801,54.93,1960895,0
2009-09-28,55.453,56.043,54.985,55.925,851513,0
2009-09-29,55.952,56.789,55.408,55.539,1122546,0
2009-09-30,55.594,55.944,54.956,55.444,1176533,0
2009-10-01,55.297,55.787,54.875,54.875,1685724,0
2009-10-02,54.478,55.269,53.97,54.229,1466571,0
2009-10-05,54.185,55.084,54.166,54.92,1136861,0
2009-10-06,55.055,55.897,54.956,55.244,994309,0
2009-10-07,55.208,55.427,54.715,54.893,893480,0
2009-10-08,55.38,56.532,55.16,56.43,1184856,0
2009-10-09,56.357,56.902,55.888,56.716,1147255,0
2009-10-12,57.002,57.696,56.92,57.14,956126,0
2009-10-13,57.224,58.43,56.977,58.294,1986478,0
2009-10-14,58.716,59.047,58.496,58.754,1250036,0
2009-10-15,58.247,58.894,57.696,58.156,1520392,0
2009-10-16,57.84,58.294,57.452,57.74,1393735,0
2009-10-19,57.74,59.104,57.723,58.127,2180317,0
2009-10-20,55.979,57.02,54.229,54.412,4013661,0
2009-10-21,54.526,55.251,53.372,53.573,2852946,0
2009-10-22,53.832,54.185,53.023,53.779,1750695,0
2009-10-23,53.832,54.468,53.41,53.693,1541809,0
2009-10-26,53.761,53.923,52.68,53.122,2131005,0
2009-10-27,53.149,53.648,52.771,52.891,1746879,0
2009-10-28,52.771,52.995,51.833,52.073,2567603,0
2009-10-29,52.145,53.232,52.145,52.716,1611943,0
2009-10-30,52.496,52.995,52.302,52.571,2334607,0
2009-11-02,52.752,53.335,52.302,52.901,1574026,0
2009-11-03,52.524,52.995,52.292,52.724,1977670,0
2009-11-04,52.708,53.472,52.365,52.761,1809863,0
2009-11-05,53.076,53.761,52.771,53.601,1364927,0
2009-11-06,53.429,54.552,53.205,54.318,1444642,0
2009-11-09,55.26,55.39,54.634,55.123,1285136,0
2009-11-10,54.885,55.26,54.44,54.911,1206648,0
2009-11-11,55.333,55.796,55.075,55.361,1036777,0
2009-11-12,55.188,55.594,54.571,54.875,951120,0
2009-11-13,55.123,55.637,54.846,55.548,1070913,0
2009-11-16,55.73,56.561,55.594,56.219,1309634,0
2009-11-17,56.211,56.293,55.675,56.015,837778,0
2009-11-18,56.275,56.275,55.594,55.796,698195,0
2009-11-19,55.427,55.539,54.724,55.15,1184371,0
2009-11-20,55.123,55.408,54.81,55.244,1132783,0
2009-11-23,55.444,56.184,55.444,55.759,1072345,0
2009-11-24,55.739,56.192,55.472,56.015,828961,0
2009-11-25,56.192,56.939,55.842,56.902,1158736,0
2009-11-27,55.878,56.808,55.548,56.339,589009,0
2009-11-30,56.394,56.523,55.637,56.071,1031569,0
2009-12-01,56.385,57.407,56.385,57.318,966083,0
2009-12-02,57.242,58.037,57.049,57.425,904219,0
2009-12-03,57.28,57.434,56.156,56.523,1338237,0
2009-12-04,57.039,57.5,56.376,57.002,1161257,0
2009-12-07,56.754,57.65,56.708,57.611,1591511,0
2009-12-08,57.5,57.5,56.402,56.783,1333858,0
2009-12-09,56.615,56.844,56.146,56.763,1808522,0
2009-12-10,56.958,57.537,56.929,57.02,1342768,0
2009-12-11,57.167,57.83,57.167,57.83,990208,0
2009-12-14,57.934,57.953,57.509,57.602,1350105,0
2009-12-15,57.158,57.309,56.607,56.68,2175851,0
2009-12-16,56.735,57.149,56.68,56.783,864322,0
2009-12-17,56.42,56.993,56.211,56.864,882300,0
2009-12-18,57.039,57.28,56.68,56.968,1544387,0
2009-12-21,57.336,57.509,56.773,57.14,637752,0
2009-12-22,57.13,57.64,57.076,57.345,509213,0
2009-12-23,57.318,57.748,56.311,56.68,1231003,0
2009-12-24,56.949,57.363,56.789,57.158,213433,0
2009-12-28,57.14,57.398,57.076,57.309,734719,0
2009-12-29,57.573,57.668,57.28,57.309,619020,0
2009-12-30,57.176,57.5,57.011,57.149,348595,0
2009-12-31,57.38,57.461,56.808,56.817,598995,0
2010-01-04,57.27,57.27,56.376,56.835,1451715,0
2010-01-05,56.763,57.011,54.885,55.491,3343503,0
2010-01-06,55.656,56.237,54.3,54.762,2703497,0
2010-01-07,54.762,55.73,54.762,55.251,1453855,0
2010-01-08,55.244,55.73,55.094,55.72,938979,0
2010-01-11,55.851,57.113,53.951,54.956,1667414,0
2010-01-12,54.956,55.612,54.607,54.762,1499130,0
2010-01-13,54.937,55.628,54.937,55.462,716071,0
2010-01-14,55.539,55.952,55.418,55.787,1164592,0
2010-01-15,55.548,55.548,54.534,54.552,1813753,0
2010-01-19,54.265,54.762,53.732,54.715,1266832,0
2010-01-20,54.412,54.412,53.859,54.185,1100926,0
2010-01-21,54.1,54.856,53.797,54.016,1717833,0
2010-01-22,54.035,54.552,53.326,53.456,2030278,0
2010-01-25,53.932,54.734,53.693,54.3,2217355,0
2010-01-26,57.878,59.262,57.658,57.905,6604718,0
2010-01-27,57.905,59.038,57.398,58.865,2465264,0
2010-01-28,59.056,59.056,58.181,58.596,1714668,0
2010-01-29,58.67,59.565,58.137,58.384,2236733,0
2010-02-01,58.771,59.676,58.525,59.555,1291691,0
2010-02-02,59.767,60.478,58.799,60.423,1604464,0
2010-02-03,60.208,60.208,58.939,59.215,1666946,0
2010-02-04,59.104,59.14,58.515,58.846,1655181,0
2010-02-05,59.047,59.215,57.934,58.894,1493000,0
2010-02-08,58.966,59.075,58.163,58.247,1377742,0
2010-02-09,58.651,59.362,58.496,58.771,1742148,0
2010-02-10,58.615,58.661,57.696,58.044,1901042,0
2010-02-11,58.054,58.78,57.97,58.734,1142132,0
2010-02-12,58.208,59.019,57.74,58.939,1130640,0
2010-02-16,59.215,59.723,59.149,59.48,811773,0
2010-02-17,59.821,60.292,59.749,59.942,802969,0
2010-02-18,59.989,60.218,59.27,60.119,774397,0
2010-02-19,59.858,60.495,59.723,60.246,801890,0
2010-02-22,60.386,60.586,59.603,59.732,1012646,0
2010-02-23,59.638,59.932,59.038,59.104,856924,0
2010-02-24,59.075,59.509,58.856,59.344,701121,0
2010-02-25,58.808,59.353,58.374,59.298,897283,0
2010-02-26,59.362,59.397,58.366,58.412,1183213,0
2010-03-01,58.615,58.966,58.098,58.744,926161,0
2010-03-02,59.13,59.197,58.661,59.056,716335,0
2010-03-03,59.252,59.362,58.846,58.992,1029300,0
2010-03-04,59.168,60.046,59.104,59.657,1155485,0
2010-03-05,60.008,60.208,59.696,60.055,767656,0
2010-03-08,60.198,60.423,59.877,60.145,1035912,0
2010-03-09,60.136,60.82,59.821,60.367,739449,0
2010-03-10,60.264,60.264,59.353,59.63,1374554,0
2010-03-11,59.379,60.155,58.885,60.136,1351378,0
2010-03-12,60.145,60.523,59.942,60.405,780556,0
2010-03-15,60.462,60.504,59.989,60.469,703713,0
2010-03-16,60.549,60.549,59.461,59.97,934726,0
2010-03-17,59.849,60.984,59.849,60.605,1325974,0
2010-03-18,60.531,60.919,60.162,60.162,1145669,0
2010-03-19,60.218,60.433,59.932,60.179,2214645,0
2010-03-22,60.008,60.965,59.757,60.605,1290423,0
2010-03-23,60.614,61.307,60.301,61.251,936806,0
2010-03-24,61.121,61.251,60.423,60.689,887681,0
2010-03-25,61.059,61.832,60.708,61.196,1869140,0
2010-03-26,61.428,61.896,61.288,61.601,963245,0
2010-03-29,61.867,62.109,61.601,61.759,597552,0
2010-03-30,61.786,62.127,61.694,61.722,887787,0
2010-03-31,61.563,62.698,61.409,62.375,1201717,0
2010-04-01,62.497,63.426,62.497,62.901,1072295,0
2010-04-05,62.837,63.711,62.744,63.584,1034904,0
2010-04-06,63.361,64.449,63.039,64.393,1228695,0
2010-04-07,64.514,64.735,63.814,64.376,2039110,0
2010-04-08,63.878,65.673,63.519,65.287,3461120,0
2010-04-09,65.351,65.73,64.699,65.628,1499766,0
2010-04-12,65.767,67.077,65.455,66.643,2711728,0
2010-04-13,66.321,66.709,66.163,66.661,2517958,0
2010-04-14,66.827,67.105,66.145,67.087,1513170,0
2010-04-15,66.944,67.879,66.709,67.729,1371601,0
2010-04-16,67.602,67.755,66.935,67.243,1850359,0
2010-04-19,66.68,67.444,66.486,67.434,1194767,0
2010-04-20,67.575,68.33,67.492,68.181,1510148,0
2010-04-21,67.952,68.828,67.952,68.486,1885280,0
2010-04-22,67.379,73.316,67.379,73.114,4692758,0
2010-04-23,71.92,73.411,71.742,73.307,2264048,0
2010-04-26,73.003,74.033,72.909,73.675,0,0
2010-04-27,72.862,73.924,72.266,73.184,2429641,0
2010-04-28,73.325,73.483,72.709,73.105,2328415,0
2010-04-29,73.536,73.598,72.682,72.946,1494957,0
2010-04-30,73.086,73.4,71.907,71.953,1580359,0
2010-05-03,72.051,73.934,71.684,73.74,1312911,0
2010-05-04,73.141,73.141,71.739,72.303,1262585,0
2010-05-05,71.674,72.247,70.653,71.012,2041379,0
2010-05-06,70.754,71.628,67.896,70.347,2493228,0
2010-05-07,70.282,71.907,69.565,69.997,3469810,0
2010-05-10,71.279,73.297,71.279,73.22,1591020,0
2010-05-11,72.367,74.182,72.266,73.249,1080010,0
2010-05-12,73.555,74.218,73.527,74.116,1396585,0
2010-05-13,73.768,73.942,71.859,72.088,1380348,0
2010-05-14,71.84,72.303,71.03,71.647,1713492,0
2010-05-17,72.238,73.031,71.335,72.919,2005912,0
2010-05-18,73.306,73.428,71.674,71.962,1120991,0
2010-05-19,71.169,72.07,70.404,71.821,2004531,0
2010-05-20,70.662,70.818,69.159,69.49,2172112,0
2010-05-21,68.957,70.302,68.2,69.786,2658383,0
2010-05-24,68.247,71.012,68.228,69.933,1947453,0
2010-05-25,68.781,69.933,68.008,69.603,1921562,0
2010-05-26,70.422,70.881,68.921,69.178,2663298,0
2010-05-27,70.321,71.075,69.538,71.058,1517546,0
2010-05-28,70.946,71.186,70.034,70.624,1486888,0
2010-06-01,70.052,72.098,70.052,70.413,1513434,0
2010-06-02,70.551,71.406,70.155,71.195,1669086,0
2010-06-03,71.306,71.693,70.339,70.853,928486,0
2010-06-04,69.886,70.135,68.818,69.038,1994662,0
2010-06-07,68.957,69.362,67.832,67.832,2562747,0
2010-06-08,67.793,68.172,67.077,68.079,2277531,0
2010-06-09,68.643,69.333,68.034,68.283,1349540,0
2010-06-10,69.188,70.321,68.846,70.201,1215285,0
2010-06-11,69.857,70.634,69.49,70.634,1015607,0
2010-06-14,71.269,71.869,70.578,70.624,874828,0
2010-06-15,71.048,71.812,70.844,71.812,1283664,0
2010-06-16,72.256,72.256,70.827,71.186,982993,0
2010-06-17,71.536,71.565,70.052,70.597,1062337,0
2010-06-18,70.863,71.048,70.026,70.211,2566586,0
2010-06-21,70.92,71.13,70.218,70.449,1347059,0
2010-06-22,70.587,70.763,68.79,68.902,1475656,0
2010-06-23,68.66,68.882,67.279,68.33,1698935,0
2010-06-24,67.879,67.981,66.007,66.035,1834393,0
2010-06-25,66.293,66.367,65.491,65.878,2192264,0
2010-06-28,65.897,66.386,65.491,65.51,1202237,0
2010-06-29,64.799,65.188,63.925,64.883,2122505,0
2010-06-30,64.567,65.516,63.647,63.768,1840051,0
2010-07-01,63.73,64.717,62.596,64.458,1980995,0
2010-07-02,64.458,64.837,63.574,63.989,909007,0
2010-07-06,64.476,64.799,63.666,64.349,1380060,0
2010-07-07,64.43,66.495,64.116,66.414,1321088,0
2010-07-08,66.67,67.279,66.219,66.927,1589279,0
2010-07-09,67.087,67.114,66.227,66.567,972546,0
2010-07-12,66.451,66.954,66.117,66.376,646548,0
2010-07-13,66.919,67.99,66.881,67.482,903719,0
2010-07-14,65.002,66.089,64.974,66.027,1799435,0
2010-07-15,66.108,66.209,64.661,65.5,1411079,0
2010-07-16,65.243,65.426,63.934,63.998,1013824,0
2010-07-19,64.182,64.614,63.749,64.34,902595,0
2010-07-20,62.414,64.458,62.282,64.376,1822687,0
2010-07-21,63.962,64.91,63.739,64.108,2073180,0
2010-07-22,61.759,64.191,61.121,61.639,4346890,0
2010-07-23,61.951,64.605,61.823,63.584,2154353,0
2010-07-26,63.426,64.376,63.408,64.219,1404433,0
2010-07-27,64.763,64.763,63.905,64.052,1702829,0
2010-07-28,64.062,64.331,63.814,63.952,1538721,0
2010-07-29,64.376,64.69,62.301,63.214,1769088,0
2010-07-30,62.68,63.868,62.497,63.73,1187808,0
2010-08-02,64.126,65.574,63.73,65.369,1417174,0
2010-08-03,65.179,65.369,64.514,64.964,893146,0
2010-08-04,65.085,65.464,64.671,65.058,1356162,0
2010-08-05,64.955,65.151,64.321,64.449,1058281,0
2010-08-06,64.052,64.228,63.28,64.228,985131,0
2010-08-09,64.302,64.588,64.174,64.384,1037676,0
2010-08-10,64.007,64.376,63.324,64.09,2061654,0
2010-08-11,63.113,63.925,62.919,63.527,1595377,0
2010-08-12,62.605,64.191,62.605,63.962,1488209,0
2010-08-13,63.768,64.155,63.361,63.683,1313773,0
2010-08-16,63.324,63.408,62.568,62.919,1153129,0
2010-08-17,63.519,64.551,63.361,64.219,911867,0
2010-08-18,63.897,64.596,63.527,64.108,666981,0
2010-08-19,63.839,64.052,62.163,62.33,1471229,0
2010-08-20,61.969,63.333,61.969,62.983,1070598,0
2010-08-23,63.002,63.739,62.256,62.337,782316,0
2010-08-24,61.749,62.109,60.946,61.886,1460573,0
2010-08-25,61.526,64.145,61.526,63.73,1935462,0
2010-08-26,63.981,64.532,63.463,63.584,1446127,0
2010-08-27,63.989,64.763,63.371,64.735,1109278,0
2010-08-30,64.68,65.159,63.814,63.814,654042,0
2010-08-31,63.48,64.984,63.098,64.865,1731078,0
2010-09-01,64.505,65.86,64.376,65.323,1709771,0
2010-09-02,65.656,67.001,65.638,66.801,1076771,0
2010-09-03,67.315,67.5,66.433,66.651,909476,0
2010-09-07,66.264,66.901,65.888,66.227,703606,0
2010-09-08,66.357,66.891,66.264,66.643,699334,0
2010-09-09,67.323,67.5,66.255,66.386,603371,0
2010-09-10,66.414,66.991,66.219,66.604,658756,0
2010-09-13,67.141,67.693,66.82,67.224,826905,0
2010-09-14,66.963,67.15,66.423,66.782,988396,0
2010-09-15,66.255,66.755,65.612,66.451,943538,0
2010-09-16,66.117,66.874,65.72,66.736,1020683,0
2010-09-17,66.745,67.205,66.027,66.792,1127535,0
2010-09-20,67.01,69.206,67.01,68.855,1348872,0
2010-09-21,69.028,70.098,68.514,69.452,1580810,0
2010-09-22,69.352,70.192,69.103,69.555,1357426,0
2010-09-23,69.252,69.673,68.476,68.597,786449,0
2010-09-24,69.178,69.443,68.669,69.362,1005162,0
2010-09-27,69.499,69.962,68.984,69.434,687880,0
2010-09-28,69.664,70.891,68.828,70.587,998917,0
2010-09-29,70.135,70.182,69.009,69.952,842063,0
2010-09-30,69.799,70.188,68.911,69.254,940821,0
2010-10-01,69.252,69.849,68.098,68.238,1742022,0
2010-10-04,68.2,68.393,67.583,67.934,859106,0
2010-10-05,68.393,69.38,68.21,68.864,969642,0
2010-10-06,68.734,69.287,67.962,68.2,1124324,0
2010-10-07,68.292,68.403,67.288,67.896,985364,0
2010-10-08,67.981,68.172,67.639,67.72,708687,0
2010-10-11,67.058,67.186,65.547,66.395,1592908,0
2010-10-12,66.357,67.305,65.942,67.02,984830,0
2010-10-13,67.215,67.72,66.963,67.51,820847,0
2010-10-14,67.408,67.841,66.891,67.379,911694,0
2010-10-15,67.822,67.87,66.245,66.357,1432817,0
2010-10-18,66.098,66.773,65.72,66.513,786689,0
2010-10-19,65.841,68.079,65.775,67.039,1703438,0
2010-10-20,67.176,67.35,66.311,67.087,801477,0
2010-10-21,67.389,67.747,66.328,66.782,1073182,0
2010-10-22,66.944,67.981,66.745,67.261,852632,0
2010-10-25,67.693,68.975,67.693,68.725,1749313,0
2010-10-26,65.159,66.357,64.108,66.311,5083991,0
2010-10-27,65.739,66.423,65.342,66.321,1585792,0
2010-10-28,66.559,66.773,65.814,66.126,1070466,0
2010-10-29,65.846,67.32,65.482,67.248,1326393,0
2010-11-01,67.369,67.665,66.154,66.651,1175735,0
2010-11-02,66.928,67.318,66.623,66.709,825078,0
2010-11-03,66.874,67.02,65.665,66.495,860054,0
2010-11-04,67.123,67.141,66.062,67.132,1303913,0
2010-11-05,67.205,68.043,66.837,67.527,1158567,0
2010-11-08,67.224,67.747,67.159,67.417,642828,0
2010-11-09,67.648,68.33,67.243,67.417,1247785,0
2010-11-10,67.297,67.962,66.963,67.803,804098,0
2010-11-11,67.5,68.144,67.132,68.025,929859,0
2010-11-12,67.658,68.069,66.881,67.332,724802,0
2010-11-15,67.434,68.274,67.332,67.747,774226,0
2010-11-16,67.341,67.896,67.001,67.793,1116377,0
2010-11-17,67.444,67.583,66.745,67.096,821754,0
2010-11-18,67.536,67.851,66.963,67.029,905207,0
2010-11-19,67.176,67.729,66.727,67.629,632349,0
2010-11-22,67.297,69.084,67.123,68.882,1018842,0
2010-11-23,68.42,68.8,68.034,68.283,697924,0
2010-11-24,68.781,69.38,68.467,69.216,699328,0
2010-11-26,68.781,69.169,68.66,68.882,196284,0
2010-11-29,68.552,68.616,67.518,68.403,567576,0
2010-11-30,67.884,68.992,67.626,68.36,697249,0
2010-12-01,69.112,70.173,69.103,70.034,795132,0
2010-12-02,69.795,70.863,69.63,70.237,888347,0
2010-12-03,69.989,71.205,69.867,70.993,846182,0
2010-12-06,70.993,71.075,70.559,70.938,418211,0
2010-12-07,71.463,71.803,70.597,70.735,443978,0
2010-12-08,70.716,71.453,70.559,71.186,751490,0
2010-12-09,71.482,71.619,70.697,71.426,551003,0
2010-12-10,71.556,71.97,71.169,71.666,434105,0
2010-12-13,71.907,72.7,71.666,72.051,1014540,0
2010-12-14,72.144,73.268,72.144,73.158,1178517,0
2010-12-15,72.946,76.265,72.824,74.652,2486082,0
2010-12-16,74.418,75.574,74.418,75.548,1107718,0
2010-12-17,75.492,75.949,75.313,75.592,977866,0
2010-12-20,75.35,76.568,75.35,76.448,596241,0
2010-12-21,76.522,77.185,76.347,76.764,652347,0
2010-12-22,76.744,77.904,76.744,77.876,872640,0
2010-12-23,77.694,78.328,77.418,77.517,676915,0
2010-12-27,77.592,77.776,77.344,77.656,282430,0
2010-12-28,77.694,77.904,77.001,77.185,662645,0
2010-12-29,77.34,77.625,76.921,77.292,564317,0
2010-12-30,77.264,77.757,77.072,77.469,363387,0
2010-12-31,77.338,77.635,77.066,77.185,349473,0
2011-01-03,77.325,78.328,77.287,78.107,761845,0
2011-01-04,78.016,78.016,76.549,77.157,1279414,0
2011-01-05,76.974,77.525,75.914,76.125,1628939,0
2011-01-06,76.294,76.799,75.897,76.366,748448,0
2011-01-07,76.744,76.744,75.285,76.19,1324670,0
2011-01-10,76.634,76.936,75.889,76.145,1673176,0
2011-01-11,76.366,77.167,76.237,76.717,1180221,0
2011-01-12,77.068,77.25,76.439,76.615,1045538,0
2011-01-13,76.744,77.38,76.496,77.059,1072867,0
2011-01-14,76.9,77.988,76.852,77.675,781286,0
2011-01-18,77.508,78.332,77.408,78.286,776274,0
2011-01-19,78.341,78.341,76.564,76.592,928598,0
2011-01-20,76.219,76.496,75.331,75.474,1312081,0
2011-01-21,75.823,76.366,75.331,75.842,824616,0
2011-01-24,75.861,77.472,75.861,76.772,2057106,0
2011-01-25,76.487,79.399,75.949,79.342,2454182,0
2011-01-26,79.26,79.307,78.165,78.219,1569087,0
2011-01-27,78.079,79.418,77.922,78.983,889206,0
2011-01-28,78.883,79.968,77.731,77.842,977665,0
2011-01-31,77.974,78.596,77.505,78.086,923364,0
2011-02-01,78.41,78.92,77.646,78.035,1094259,0
2011-02-02,78.018,78.341,76.444,77.258,1174032,0
2011-02-03,77.334,77.853,76.723,77.361,620052,0
2011-02-04,77.609,77.934,76.831,77.517,552224,0
2011-02-07,77.534,77.931,77.185,77.389,541627,0
2011-02-08,77.335,77.758,77.24,77.572,702983,0
2011-02-09,77.573,77.981,77.203,77.844,684231,0
2011-02-10,77.398,79.071,77.175,78.646,920568,0
2011-02-11,78.548,79.73,78.414,79.099,749234,0
2011-02-14,78.993,79.028,78.272,78.598,580313,0
2011-02-15,78.476,78.742,77.675,77.922,675869,0
2011-02-16,78.081,78.729,77.657,77.943,620306,0
2011-02-17,77.732,78.585,77.666,78.453,685052,0
2011-02-18,78.612,78.719,77.878,78.369,788687,0
2011-02-22,78.12,78.548,77.193,77.464,1026611,0
2011-02-23,77.583,77.99,75.649,76.501,1383173,0
2011-02-24,76.509,76.704,74.371,75.086,1546013,0
2011-02-25,75.196,76.037,75.066,75.62,717979,0
2011-02-28,75.674,76.092,74.438,76.009,1247012,0
2011-03-01,76.222,76.426,74.149,74.453,846251,0
2011-03-02,74.639,75.122,73.354,73.88,1139315,0
2011-03-03,74.159,75.778,74.159,75.666,615297,0
2011-03-04,75.484,76.25,74.177,74.897,1202839,0
2011-03-07,75.214,75.711,73.639,74.047,736137,0
2011-03-08,74.251,76.222,73.86,75.331,1160976,0
2011-03-09,75.167,76.176,74.565,75.759,756405,0
2011-03-10,74.76,75.844,74.63,75.602,1017446,0
2011-03-11,75.259,77.067,75.259,76.601,867087,0
2011-03-14,76.25,77.057,75.057,75.788,942818,0
2011-03-15,74.27,76.342,74.27,76.167,1277581,0
2011-03-16,75.825,76.083,73.807,74.659,1215275,0
2011-03-17,75.674,76.019,74.513,74.745,834008,0
2011-03-18,75.513,75.692,74.835,74.835,911107,0
2011-03-21,75.602,76.713,75.37,76.658,346534,0
2011-03-22,75.971,76.426,75.538,76.352,728128,0
2011-03-23,76.269,76.952,75.592,76.824,1012707,0
2011-03-24,76.981,77.666,76.501,77.472,891607,0
2011-03-25,77.751,78.386,77.525,77.609,1272392,0
2011-03-28,77.751,78.028,77.325,77.445,654903,0
2011-03-29,77.436,78.13,77.165,77.628,696074,0
2011-03-30,78.081,78.369,77.5,77.924,1195966,0
2011-03-31,77.835,78.164,77.346,77.74,770888,0
2011-04-01,78.213,79.895,78.072,79.035,1767758,0
2011-04-04,78.936,80.063,78.813,79.174,803541,0
2011-04-05,79.095,79.43,78.732,78.855,650301,0
2011-04-06,79.174,79.647,78.842,79.137,936614,0
2011-04-07,79.137,79.85,78.719,78.955,869449,0
2011-04-08,79.127,79.222,78.294,78.655,715165,0
2011-04-11,78.739,79.213,78.186,78.36,699543,0
2011-04-12,77.852,78.397,77.321,77.635,631490,0
2011-04-13,77.887,78.054,77.103,77.657,593075,0
2011-04-14,77.464,78.414,76.943,78.028,530665,0
2011-04-15,78.168,79.637,77.844,79.323,1446277,0
2011-04-18,78.538,78.637,77.239,78.028,1435919,0
2011-04-19,78.008,79.174,77.741,78.729,1307678,0
2011-04-20,79.232,79.805,78.842,79.417,1457554,0
2011-04-21,77.834,77.981,76.24,77.464,2670223,0
2011-04-25,77.334,77.685,76.444,76.991,1091571,0
2011-04-26,77.464,77.464,76.37,76.509,1082996,0
2011-04-27,76.482,76.554,75.408,75.961,1897489,0
2011-04-28,75.788,76.667,75.389,76.573,1333558,0
2011-04-29,76.699,76.924,75.876,76.164,913764,0
2011-05-02,76.525,77.122,76.38,76.796,889513,0
2011-05-03,76.623,77.062,76.242,77.052,698004,0
2011-05-04,77.273,77.693,76.528,77.127,1495925,0
2011-05-05,76.547,77.951,76.547,77.311,1087194,0
2011-05-06,78.081,78.511,77.264,77.766,1520850,0
2011-05-09,77.723,78.204,77.277,77.834,626896,0
2011-05-10,78.044,79.513,77.886,79.217,1060056,0
2011-05-11,79.085,79.227,77.823,78.463,719816,0
2011-05-12,78.406,79.894,77.877,79.71,1167193,0
2011-05-13,79.691,79.987,79.141,79.785,1083635,0
2011-05-16,79.254,80.025,78.816,79.495,846015,0
2011-05-17,79.311,79.894,78.94,79.237,1129223,0
2011-05-18,79.227,80.091,78.93,79.978,696433,0
2011-05-19,80.129,80.72,79.718,80.416,618962,0
2011-05-20,80.611,80.611,79.616,79.746,757654,0
2011-05-23,78.836,79.579,78.587,79.311,709181,0
2011-05-24,79.384,79.523,77.542,77.784,1334546,0
2011-05-25,77.608,78.101,77.311,78.044,1091145,0
2011-05-26,77.655,78.37,77.434,78.063,954841,0
2011-05-27,78.268,80.212,78.178,79.71,1076874,0
2011-05-31,80.148,81.678,80.082,81.65,2894560,0
2011-06-01,81.549,81.614,79.997,79.997,1132794,0
2011-06-02,80.054,80.231,78.826,79.346,1004679,0
2011-06-03,78.55,78.712,77.794,78.053,810561,0
2011-06-06,77.98,78.361,76.736,76.911,1085159,0
2011-06-07,77.655,77.951,77.033,77.273,824796,0
2011-06-08,77.062,77.062,76.102,76.29,837502,0
2011-06-09,76.29,76.957,75.926,76.475,1091338,0
2011-06-10,76.261,76.594,75.511,75.824,982892,0
2011-06-13,75.824,76.381,75.118,75.647,844458,0
2011-06-14,76.316,77.004,76.028,76.781,711640,0
2011-06-15,76.038,76.306,75.014,75.591,1280287,0
2011-06-16,75.588,76.364,75.018,76.233,1330786,0
2011-06-17,76.818,78.018,76.475,76.689,1028524,0
2011-06-20,76.585,77.376,76.528,77.062,805740,0
2011-06-21,77.599,77.617,77.133,77.497,672079,0
2011-06-22,77.405,77.664,77.014,77.151,999438,0
2011-06-23,76.707,78.892,76.251,78.778,1594781,0
2011-06-24,78.631,78.797,77.766,78.205,1374426,0
2011-06-27,77.311,77.524,76.064,77.042,1884431,0
2011-06-28,77.151,77.776,76.929,77.625,1277918,0
2011-06-29,77.766,77.766,76.643,76.835,1597513,0
2011-06-30,77.103,78.086,76.876,77.964,1440361,0
2011-07-01,78.186,79.849,77.99,79.654,995659,0
2011-07-05,79.475,79.475,78.454,78.836,913978,0
2011-07-06,78.83,79.624,78.561,79.317,770614,0
2011-07-07,79.923,80.406,79.795,79.903,1162934,0
2011-07-08,78.826,79.112,78.492,79.095,1184991,0
2011-07-11,78.379,78.613,77.877,78.277,963033,0
2011-07-12,78.071,78.484,77.719,77.859,1040598,0
2011-07-13,77.998,78.666,77.617,77.739,714162,0
2011-07-14,78.081,78.722,77.207,77.264,983371,0
2011-07-15,77.524,77.524,76.745,77.34,1000420,0
2011-07-18,77.331,78.186,77.142,77.532,1787390,0
2011-07-19,77.979,79.213,77.691,79.071,1183308,0
2011-07-20,79.227,79.311,78.233,78.855,1312881,0
2011-07-21,75.748,76.947,74.893,75.292,4394453,0
2011-07-22,75.444,75.664,73.87,74.028,2014058,0
2011-07-25,73.295,74.513,72.837,74.187,1594657,0
2011-07-26,74.037,74.037,73.185,73.375,1305090,0
2011-07-27,72.961,73.13,71.976,72.17,2832210,0
2011-07-28,72.411,72.84,71.581,71.767,1308194,0
2011-07-29,71.165,72.494,70.703,71.735,1685318,0
2011-08-01,71.874,72.04,70.952,71.316,1585992,0
2011-08-02,70.993,71.563,68.967,68.975,1749884,0
2011-08-03,69.112,70.263,68.098,70.201,2448055,0
2011-08-04,69.517,69.835,68.873,68.993,3330519,0
2011-08-05,69.593,70.19,68.022,69.648,3258361,0
2011-08-08,68.304,68.992,65.374,65.897,2484938,0
2011-08-09,66.845,68.17,64.865,68.031,2917959,0
2011-08-10,67.144,67.593,65.435,65.565,2489577,0
2011-08-11,65.761,69.057,65.377,68.237,1620425,0
2011-08-12,68.479,70.712,68.451,70.423,1830911,0
2011-08-15,70.824,70.833,69.086,69.919,1201452,0
2011-08-16,69.162,69.899,68.574,69.527,1371256,0
2011-08-17,69.89,69.89,68.359,68.702,1458885,0
2011-08-18,67.337,67.442,66.219,66.35,2558748,0
2011-08-19,65.64,67.002,64.893,64.985,1996642,0
2011-08-22,66.005,67.162,65.874,66.2,1518526,0
2011-08-23,66.369,67.91,65.948,67.9,1152086,0
2011-08-24,67.806,69.001,67.347,68.957,1030084,0
2011-08-25,69.153,69.469,67.518,67.705,738869,0
2011-08-26,67.64,69.105,66.554,68.817,1191027,0
2011-08-29,69.564,70.469,69.564,70.432,1132420,0
2011-08-30,70.235,70.741,69.712,70.227,1012239,0
2011-08-31,70.469,71.219,70.179,70.752,803720,0
2011-09-01,70.601,70.768,69.133,69.201,1018054,0
2011-09-02,68.359,69.014,67.738,67.824,731622,0
2011-09-06,66.135,67.722,66.042,67.65,919352,0
2011-09-07,68.479,69.469,68.19,69.432,750169,0
2011-09-08,69.219,69.731,68.817,69.123,1520347,0
2011-09-09,68.675,68.759,67.481,68.057,1347888,0
2011-09-12,67.602,68.611,67.257,68.527,1344450,0
2011-09-13,68.527,69.413,68.247,69.123,940490,0
2011-09-14,69.584,72.197,69.385,71.282,1469126,0
2011-09-15,71.572,71.749,70.348,70.712,1807558,0
2011-09-16,70.759,71.012,69.966,70.405,1395355,0
2011-09-19,69.497,70.021,68.92,69.749,1019392,0
2011-09-20,70.03,70.235,69.191,69.338,1093538,0
2011-09-21,69.403,69.593,66.725,66.725,1177825,0
2011-09-22,65.146,66.473,64.938,65.377,2407675,0
2011-09-23,65.387,67.667,65.098,66.677,1415617,0
2011-09-26,69.956,71.45,69.928,71.253,1476412,0
2011-09-27,70.945,72.076,70.619,71.171,954670,0
2011-09-28,71.253,72.43,70.806,71.367,2090683,0
2011-09-29,72.476,72.733,70.012,71.273,1902016,0
2011-09-30,70.481,71.433,69.37,69.426,1796290,0
2011-10-03,69.153,70.377,68.451,68.984,2089199,0
2011-10-04,68.247,70.965,68.247,70.87,1944267,0
2011-10-05,70.742,74.127,70.649,73.941,2274011,0
2011-10-06,73.932,75.481,73.418,74.522,1696978,0
2011-10-07,74.729,75.178,73.504,74.393,1238966,0
2011-10-10,75.168,76.018,73.702,74.514,1709693,0
2011-10-11,74.439,75.334,73.868,74.383,1534614,0
2011-10-12,74.933,75.653,74.467,74.86,1097201,0
2011-10-13,74.318,74.589,73.395,74.3,788403,0
2011-10-14,74.869,75.047,73.804,74.766,740313,0
2011-10-17,74.393,74.738,72.42,72.59,874269,0
2011-10-18,72.505,74.607,71.505,74.281,1720789,0
2011-10-19,74.15,74.15,72.047,72.235,1261967,0
2011-10-20,72.733,74.495,72.411,74.281,1463038,0
2011-10-21,76.215,77.037,75.278,76.587,1699616,0
2011-10-24,76.215,76.539,75.334,76.205,1213658,0
2011-10-25,76.042,80.75,75.75,77.674,3479397,0
2011-10-26,78.296,78.446,76.298,76.457,1784110,0
2011-10-27,78.407,78.513,76.932,77.587,2334760,0
2011-10-28,77.478,79.448,77.251,78.686,2095693,0
2011-10-31,77.48,78.234,77.196,77.262,1469312,0
2011-11-01,75.536,77.364,74.99,76.248,1617492,0
2011-11-02,77.194,78.12,76.738,78.037,1761263,0
2011-11-03,78.461,80.498,77.946,80.217,1662143,0
2011-11-04,79.381,80.769,79.251,80.592,1163558,0
2011-11-07,80.642,81.099,79.447,80.68,857095,0
2011-11-08,80.75,81.548,80.179,81.005,1360608,0
2011-11-09,79.663,80.826,79.006,79.352,1193784,0
2011-11-10,80.058,80.788,79.474,80.227,882433,0
2011-11-11,80.797,81.502,80.546,80.873,709997,0
2011-11-14,80.442,80.863,79.682,80.328,907801,0
2011-11-15,80.179,80.788,79.859,80.355,752745,0
2011-11-16,79.737,80.94,79.428,79.455,878213,0
2011-11-17,79.654,79.747,77.993,78.779,1116318,0
2011-11-18,79.251,79.606,78.34,78.914,789010,0
2011-11-21,78.255,79.203,78.04,78.818,928461,0
2011-11-22,78.733,80.451,78.48,79.464,1374525,0
2011-11-23,79.006,79.07,77.954,77.993,1267577,0
2011-11-25,77.993,78.952,77.551,78.461,378237,0
2011-11-28,79.887,80.028,78.358,78.452,1374582,0
2011-11-29,78.885,79.701,78.255,79.042,1110684,0
2011-11-30,80.193,81.477,79.122,81.459,1180620,0
2011-12-01,81.042,81.314,80.207,80.677,762499,0
2011-12-02,81.015,81.033,79.654,80.555,969358,0
2011-12-05,81.295,81.519,79.85,80.299,992942,0
2011-12-06,80.703,81.613,80.142,80.958,889745,0
2011-12-07,80.677,81.144,79.823,80.901,2259489,0
2011-12-08,80.721,81.116,80.038,80.245,904540,0
2011-12-09,80.058,81.519,79.241,81.015,833735,0
2011-12-12,80.721,80.731,78.914,79.672,733973,0
2011-12-13,80.17,80.565,78.246,78.613,727616,0
2011-12-14,78.549,79.241,77.974,78.368,826805,0
2011-12-15,78.761,78.933,77.251,78.658,875118,0
2011-12-16,79.411,80.179,78.818,79.401,1075234,0
2011-12-19,79.843,80.309,78.943,79.08,734495,0
2011-12-20,79.843,81.613,79.843,81.474,792055,0
2011-12-21,81.699,82.188,81.061,82.035,917474,0
2011-12-22,82.006,83.369,81.565,83.041,867989,0
2011-12-23,83.416,84.588,82.9,84.127,744733,0
2011-12-27,83.893,84.812,83.689,84.502,420861,0
2011-12-28,84.512,84.822,83.575,83.689,463143,0
2011-12-29,83.884,84.193,83.661,84.091,420786,0
2011-12-30,84.156,84.239,83.633,83.743,401058,0
2012-01-03,84.804,87.532,84.626,85.367,1805419,0
2012-01-04,85.227,86.602,85.188,86.236,1629294,0
2012-01-05,85.63,87.016,85.348,86.905,1463965,0
2012-01-06,86.708,87.204,86.236,86.774,830970,0
2012-01-09,87.094,87.714,86.689,87.449,632447,0
2012-01-10,88.958,89.409,87.785,88.648,1647306,0
2012-01-11,88.705,90.019,88.152,89.888,1489922,0
2012-01-12,89.56,90.414,89.005,90.365,818991,0
2012-01-13,89.27,89.709,88.341,89.243,1246937,0
2012-01-17,89.684,90.277,89.195,89.468,531455,0
2012-01-18,89.466,90.535,88.986,90.245,1023109,0
2012-01-19,90.095,91.888,88.463,91.247,1278065,0
2012-01-20,91.061,91.228,89.598,89.671,993164,0
2012-01-23,89.747,90.095,88.321,89.184,694385,0
2012-01-24,88.62,89.833,88.573,89.514,774473,0
2012-01-25,89.428,90.433,88.677,90.113,1599873,0
2012-01-26,90.554,93.434,89.351,91.961,2845184,0
2012-01-27,90.751,92.402,89.524,91.184,1593284,0
2012-01-30,90.489,91.247,89.859,90.77,1073472,0
2012-01-31,91.52,92.681,89.994,91.494,1088097,0
2012-02-01,91.821,91.999,90.255,91.484,1617912,0
2012-02-02,91.586,91.821,90.826,90.9,1054090,0
2012-02-03,91.755,92.537,91.52,91.719,1314708,0
2012-02-06,91.503,91.915,90.957,91.688,755113,0
2012-02-07,91.672,93.076,91.465,92.388,751933,0
2012-02-08,92.18,93.151,92.019,92.829,696599,0
2012-02-09,92.941,93.556,92.388,93.338,750734,0
2012-02-10,92.509,92.774,91.755,92.284,1326440,0
2012-02-13,92.815,93.32,92.196,93.013,821459,0
2012-02-14,92.711,93.809,92.692,93.621,1029565,0
2012-02-15,93.714,93.762,92.717,93.076,903977,0
2012-02-16,92.961,93.799,92.774,93.564,586108,0
2012-02-17,93.809,94.244,93.404,94.11,918569,0
2012-02-21,93.969,95.109,93.799,94.356,735400,0
2012-02-22,94.411,94.63,93.358,93.781,758911,0
2012-02-23,93.819,95.109,93.328,95.08,947032,0
2012-02-24,95.071,95.306,94.741,95.176,945245,0
2012-02-27,94.421,97.552,94.176,97.317,1429451,0
2012-02-28,97.287,97.472,95.787,96.412,816859,0
2012-02-29,96.452,97.307,96.217,97.154,1152437,0
2012-03-01,97.076,97.591,96.831,97.542,820551,0
2012-03-02,97.211,97.6,96.324,96.469,708181,0
2012-03-05,96.46,97.66,96.294,96.712,1015669,0
2012-03-06,95.993,97.367,95.877,97.106,1530543,0
2012-03-07,97.491,100.36,96.831,99.98,2521725,0
2012-03-08,100.3,100.3,98.711,99.296,1914468,0
2012-03-09,99.73,100.23,99.214,99.86,1307069,0
2012-03-12,100.32,101.73,99.455,100.78,1155390,0
2012-03-13,101.14,101.48,100.77,100.99,1218912,0
2012-03-14,100.79,101.17,100.4,100.95,1282657,0
2012-03-15,101.14,101.63,100.37,101.58,985617,0
2012-03-16,101.71,101.93,100.36,100.44,1261279,0
2012-03-19,100.45,101.61,99.87,101.31,1030890,0
2012-03-20,100.97,101.14,100.29,100.94,594580,0
2012-03-21,101.33,101.33,100.55,100.84,460418,0
2012-03-22,100.52,101.26,100.03,101.02,789745,0
2012-03-23,100.59,101.61,99.425,101.34,768368,0
2012-03-26,101.17,103.28,101.17,103.22,728800,0
2012-03-27,103.46,104.35,102.98,103.22,1005907,0
2012-03-28,103.18,103.55,101.47,102.05,876907,0
2012-03-29,101.71,102.93,101.69,102.85,1116566,0
2012-03-30,103.23,103.52,101.98,102.34,1208614,0
2012-04-02,101.19,103.62,101.04,103.42,1100458,0
2012-04-03,103.48,103.48,102.31,103.04,739919,0
2012-04-04,102.29,103.59,101.96,103.53,825907,0
2012-04-05,104.1,107.77,104.1,104.26,1897838,0
2012-04-09,106.98,107.54,104.69,105.31,2355971,0
2012-04-10,105.3,105.31,102.61,102.64,1425934,0
2012-04-11,103.87,108.53,103.6,108.11,3043591,0
2012-04-12,108.2,109.24,107.08,108.84,1420279,0
2012-04-13,108.69,110.31,108.63,109.84,1163569,0
2012-04-16,110.83,111.01,109.17,110.56,1263151,0
2012-04-17,111.06,111.51,110.21,110.76,953931,0
2012-04-18,110.4,110.87,109.87,110.36,1041185,0
2012-04-19,110.48,111.14,108.1,109.95,1122267,0
2012-04-20,110.11,112.18,110.11,111.46,1107207,0
2012-04-23,110.54,111.27,109.57,111.14,878347,0
2012-04-24,110.91,112.36,110.76,111.25,1024034,0
2012-04-25,112.19,113.97,111.78,113.3,1024313,0
2012-04-26,113.01,114.53,112.45,113.45,1268232,0
2012-04-27,113.93,114.82,113.56,113.96,1367310,0
2012-04-30,113.51,114.05,112.87,113.28,869131,0
2012-05-01,113.65,115,112.96,113.58,1070361,0
2012-05-02,112.94,114.79,112.94,114.48,1154572,0
2012-05-03,114.69,116.09,114.25,114.8,1123817,0
2012-05-04,114.42,114.42,113.5,114.07,1149066,0
2012-05-07,113.94,114.71,113.43,114.57,836905,0
2012-05-08,113.81,116.17,112.86,115.82,2179841,0
2012-05-09,115.05,117.23,114.35,116.77,1803155,0
2012-05-10,117.21,117.92,115.56,115.81,2017375,0
2012-05-11,115.43,116.11,115.06,115.56,1622167,0
2012-05-14,114.87,115.41,112.98,113.53,1793116,0
2012-05-15,113.28,113.39,110.91,111.5,3108712,0
2012-05-16,112.95,113.02,111.24,111.49,1292737,0
2012-05-17,111.5,111.62,108.35,109.19,1697386,0
2012-05-18,109.61,110.73,109.43,109.68,2278165,0
2012-05-21,109.48,112.53,109.3,112.27,1337299,0
2012-05-22,112.72,113.68,112.15,112.56,1406812,0
2012-05-23,112.56,118.12,112.16,117.45,2646306,0
2012-05-24,117.65,118.61,116.88,118.43,2687252,0
2012-05-25,117.69,119.46,117.69,119.34,1169466,0
2012-05-29,120.13,122.41,119.91,122.34,1444812,0
2012-05-30,121.27,121.71,119.39,120.46,1391702,0
2012-05-31,120.74,123.07,119.29,122.51,1519684,0
2012-06-01,120.74,121.15,117.71,117.75,2735243,0
2012-06-04,117.86,119.1,116.27,118.93,1610672,0
2012-06-05,118.72,121.48,117.87,121.21,1522622,0
2012-06-06,119.5,121.9,119.26,121.73,3307552,0
2012-06-07,122.35,124.2,122.02,122.91,1705782,0
2012-06-08,122.6,125.15,121.96,124.18,1621934,0
2012-06-11,125.12,125.18,122.92,123.03,994602,0
2012-06-12,123.47,125.88,123.22,125.68,1548648,0
2012-06-13,123.87,124.24,122.66,122.83,2085105,0
2012-06-14,123.12,123.73,120.94,122.2,2010482,0
2012-06-15,122.88,123.21,122.21,122.41,1599646,0
2012-06-18,122.14,125.26,121.72,124.98,1011941,0
2012-06-19,125.77,126.6,124.43,124.56,1601580,0
2012-06-20,124.68,124.71,122.37,123.32,1043725,0
2012-06-21,123.31,123.43,119.23,119.42,1687285,0
2012-06-22,119.78,121.25,118.71,120.81,1074258,0
2012-06-25,119.37,120.44,118.5,120.33,1322218,0
2012-06-26,120.71,123.91,120.61,123.12,1170240,0
2012-06-27,123.39,123.93,121.85,122.36,901056,0
2012-06-28,121.65,123.18,120.39,122.98,1251747,0
2012-06-29,124.83,125.07,123.49,125.05,1097025,0
2012-07-02,125,125.68,122.7,124.96,1157879,0
2012-07-03,124.95,125.22,123.58,125.17,411183,0
2012-07-05,124.95,126.07,124.13,125.67,788952,0
2012-07-06,125.02,125.74,124.03,125.5,876079,0
2012-07-09,124.71,124.71,121.41,123.02,1117043,0
2012-07-10,123.25,124.95,121.89,122.67,1320795,0
2012-07-11,122.82,122.93,120.46,121.06,1160370,0
2012-07-12,120.78,122.44,119.74,121.74,1065097,0
2012-07-13,122.39,123.9,122.24,122.97,1330468,0
2012-07-16,122.04,123.15,119.96,120.23,1830926,0
2012-07-17,121.23,121.95,119.91,121.63,1467178,0
2012-07-18,121.07,121.73,120.11,120.6,1972921,0
2012-07-19,116.68,125.19,116.02,125.12,5006968,0
2012-07-20,124.32,125.65,123.22,124.3,2357580,0
2012-07-23,122.37,124.52,121.6,123.92,913795,0
2012-07-24,123.92,124.57,123.1,124.27,846546,0
2012-07-25,124.6,124.97,120.86,122.48,1330444,0
2012-07-26,124.04,126.53,123.96,125.83,1757211,0
2012-07-27,126.27,128.49,125.47,127.79,1320816,0
2012-07-30,127.9,128.63,127.47,127.98,625651,0
2012-07-31,127.61,128.05,126.43,126.95,652438,0
2012-08-01,127.21,128.21,125.56,126.11,628488,0
2012-08-02,125.68,127.31,124.99,126.97,617931,0
2012-08-03,128.3,129.31,127.95,128.56,811466,0
2012-08-06,129.12,129.12,127.55,127.95,533384,0
2012-08-07,129.38,131.33,129.27,131.15,1631149,0
2012-08-08,130.68,133.38,130.4,133.03,1467804,0
2012-08-09,133.17,134.47,132.42,133.34,1450078,0
2012-08-10,132.98,133.64,131.91,133.64,576214,0
2012-08-13,133.2,133.69,132.31,133.19,684729,0
2012-08-14,133,133.76,132.58,133.56,681825,0
2012-08-15,133.79,134.01,130.76,131.13,1105428,0
2012-08-16,131.12,132.24,131.1,131.83,1173708,0
2012-08-17,132.44,134.03,131.72,133.27,573991,0
2012-08-20,133.27,133.38,131.39,132.5,731881,0
2012-08-21,132.53,132.98,130.09,130.58,1365962,0
2012-08-22,129.71,132.07,129.33,132.04,1425981,0
2012-08-23,131.96,133.53,131.47,132.44,788798,0
2012-08-24,132.61,135.85,132.16,135.15,1636615,0
2012-08-27,134.88,135.64,134.27,135.12,834743,0
2012-08-28,134.91,135.56,134.02,135.04,635069,0
2012-08-29,135.18,137.29,135.06,136.93,789014,0
2012-08-30,136.77,136.79,134.57,134.57,823613,0
2012-08-31,135.43,136.35,135.05,135.56,732020,0
2012-09-04,135.65,136.35,134.46,135.62,539252,0
2012-09-05,135.92,136.28,134.27,134.6,556631,0
2012-09-06,135.49,137.05,134.86,136.57,684551,0
2012-09-07,135.05,137.3,135.04,135.71,629704,0
2012-09-10,135.66,137.22,135.56,136.18,625567,0
2012-09-11,136.11,136.34,134.42,134.42,688736,0
2012-09-12,134.95,137.15,134.37,136.46,687289,0
2012-09-13,136.65,138.71,135.26,138.06,869911,0
2012-09-14,137.98,138.79,137.02,138.56,1176715,0
2012-09-17,138.57,138.69,137.45,138.36,438210,0
2012-09-18,138.57,138.57,137.34,137.87,453928,0
2012-09-19,138.21,142.5,137.66,141.22,1352867,0
2012-09-20,140.95,141.09,139.54,140.31,714260,0
2012-09-21,141.08,142.87,140.83,142.18,1006291,0
2012-09-24,142.19,142.36,140.89,141.57,785790,0
2012-09-25,141.87,142.73,139.98,140.06,806112,0
2012-09-26,139.98,140.91,138.52,138.63,971832,0
2012-09-27,138.89,141.67,138.79,140.92,740005,0
2012-09-28,140.82,141.33,139.59,141.08,776657,0
2012-10-01,141.57,141.92,139.65,140.42,904611,0
2012-10-02,141.2,142.33,139.64,140.77,815782,0
2012-10-03,140.68,144.87,140.33,144.78,1037537,0
2012-10-04,145.59,147.73,144.78,146.24,1232045,0
2012-10-05,146.91,148.29,146.62,147.53,784554,0
2012-10-08,146.96,147.79,143.88,144.23,998264,0
2012-10-09,143.51,143.94,141.69,142.03,965561,0
2012-10-10,142.11,143.25,140.98,142.51,719015,0
2012-10-11,143.31,144.22,140.95,141.46,560786,0
2012-10-12,141.54,142.82,140.95,141.39,520024,0
2012-10-15,141.49,143.79,140.46,143.6,620932,0
2012-10-16,144.44,145.89,143.75,145.52,838222,0
2012-10-17,146.39,147.34,145.33,146.11,898344,0
2012-10-18,145.54,146.36,144.06,145,842588,0
2012-10-19,144.79,144.97,142.36,142.59,963597,0
2012-10-22,141.77,144.15,141.42,142.68,619400,0
2012-10-23,141.7,142.44,139.13,141.56,1293911,0
2012-10-24,142.43,144.4,141.97,143.82,1240667,0
2012-10-25,141.02,142.06,131.71,132.63,4028456,0
2012-10-26,132.45,133.44,131.12,132.27,1967665,0
2012-10-31,134.66,136.63,133.17,135.1,1329128,0
2012-11-01,135.48,136.81,134.33,136.04,973875,0
2012-11-02,136.41,137.27,134.49,134.57,790925,0
2012-11-05,134.1,136.55,133.25,136.41,839480,0
2012-11-06,136.8,137.17,135.34,135.8,743403,0
2012-11-07,135.17,137.14,133.54,136.29,1278220,0
2012-11-08,136.02,136.44,134.49,134.54,709430,0
2012-11-09,134.3,135.29,132.75,133.44,736147,0
2012-11-12,137.17,143.82,136.05,141.23,3269976,0
2012-11-13,141.15,146.24,140.32,144.06,2295158,0
2012-11-14,143.94,144.22,141.54,142.04,1058699,0
2012-11-15,141.82,143.53,139.84,141.46,1253282,0
2012-11-16,140.58,145.57,140.3,143.98,2102267,0
2012-11-19,144.7,149.2,144.52,149.13,1369875,0
2012-11-20,148.59,150.69,148.19,150.04,946829,0
2012-11-21,150.31,151.81,149.09,149.55,811369,0
2012-11-23,150.89,151.05,149.45,150.64,401191,0
2012-11-26,150.65,151.05,149.45,150.06,1071941,0
2012-11-27,149.7,150.57,149.22,149.27,902070,0
2012-11-28,147.54,149.15,145.65,148.71,1372657,0
2012-11-29,149.26,149.26,145.79,145.97,1725592,0
2012-11-30,146.04,147.66,144.88,144.88,2833693,0
2012-12-03,145.15,146.49,142.99,144.58,1163501,0
2012-12-04,145.04,146.02,143.47,143.6,916938,0
2012-12-05,143.72,144.02,140.86,142.4,1036207,0
2012-12-06,142.47,143.89,141.02,143.67,982919,0
2012-12-07,144.05,144.24,139.97,141.49,1167032,0
2012-12-10,140.78,142.97,140.52,142.28,730108,0
2012-12-11,142.46,143.44,142.02,142.37,793131,0
2012-12-12,142.5,142.94,140,140.45,943199,0
2012-12-13,140.23,142.18,139.15,139.9,944249,0
2012-12-14,139.68,141.19,139.64,140.8,927653,0
2012-12-17,142.08,145.82,141.06,145.74,1340762,0
2012-12-18,146.35,146.45,143.48,144.6,1177064,0
2012-12-19,145.01,145.01,142.37,142.42,1226100,0
2012-12-20,142.76,144.8,141.42,144.78,1161681,0
2012-12-21,143.87,144.83,142.43,143.95,1208848,0
2012-12-24,143.69,145.56,143.3,145.03,372291,0
2012-12-26,145.02,145.85,144.03,144.96,615319,0
2012-12-27,145.34,145.52,142.79,145.09,643867,0
2012-12-28,144.01,145.12,143.3,143.49,607065,0
2012-12-31,142.84,146.86,142.78,146.11,886152,0
2013-01-02,148.18,149.51,146.99,148.84,1823001,0
2013-01-03,148.83,150.53,147.05,147.38,995796,0
2013-01-04,148.43,153.63,148.43,150.85,1167854,0
2013-01-07,150.3,150.68,149.28,150.55,756697,0
2013-01-08,150.64,152.89,150.29,152.89,1214812,0
2013-01-09,153.19,154.98,151.88,154.04,1163528,0
2013-01-10,154.36,154.44,152.32,154.22,1031751,0
2013-01-11,153.24,153.34,152.29,153.19,917982,0
2013-01-14,153.78,154.2,152.73,153.09,615643,0
2013-01-15,152.86,153.23,152.28,152.95,482143,0
2013-01-16,152.65,153.75,152.53,153.35,555880,0
2013-01-17,154.04,154.93,153.85,154.7,549522,0
2013-01-18,155.79,156.01,153.66,155.82,1001202,0
2013-01-22,156.03,156.22,154.77,155.52,888227,0
2013-01-23,155.22,156.59,155.22,156.55,761812,0
2013-01-24,156.74,158.87,156.56,157.48,964488,0
2013-01-25,158.05,158.5,156.83,157.23,826573,0
2013-01-28,156.91,157.31,155.09,155.88,766079,0
2013-01-29,155.63,156.07,154.13,155,814446,0
2013-01-30,155.42,156.34,153.45,154.17,1276208,0
2013-01-31,152.23,156.48,151.82,154.02,1937020,0
2013-02-01,154.56,156.44,154.12,155.66,887095,0
2013-02-04,154.61,155.94,154.36,155.07,1014338,0
2013-02-05,155.65,155.97,153.65,155,771804,0
2013-02-06,154.85,155.57,153.53,154.86,748241,0
2013-02-07,154.63,155.2,152.69,154.74,567244,0
2013-02-08,154.98,155.8,154.54,155.59,399633,0
2013-02-11,155.27,156.43,154.51,156.25,589014,0
2013-02-12,154.75,156.74,154.13,156.41,738716,0
2013-02-13,156.74,157.4,156.32,157.17,476222,0
2013-02-14,156.9,157.21,154.98,155.49,730987,0
2013-02-15,156.08,158.9,156.08,158.35,1052275,0
2013-02-19,157.88,158.15,154.08,155.89,920641,0
2013-02-20,155.89,155.89,151.28,151.37,975571,0
2013-02-21,151.08,151.32,147.4,148.58,1300640,0
2013-02-22,149.6,150.53,147.53,150.41,1122234,0
2013-02-25,151.04,151.92,147,147.07,1033748,0
2013-02-26,147.1,149.26,146.69,148.61,1029739,0
2013-02-27,148.9,154.19,148.75,153.63,1159093,0
2013-02-28,153.63,155.77,153.51,153.97,1521742,0
2013-03-01,152.93,156.02,152.21,154.84,980708,0
2013-03-04,154.32,157.58,154.18,157.58,867040,0
2013-03-05,158.42,159.61,156.66,157.1,797453,0
2013-03-06,157.89,158.51,155.35,156.06,740666,0
2013-03-07,156.4,157.69,156.19,157.08,533581,0
2013-03-08,157.73,158.54,156.19,158.06,480670,0
2013-03-11,158.33,159.98,158.19,159.82,563440,0
2013-03-12,160.24,161.05,159.11,159.73,725879,0
2013-03-13,159.18,162.15,159.12,161.14,811508,0
2013-03-14,161.56,163.18,160.73,161.12,854495,0
2013-03-15,160.68,162.08,160.46,160.75,1232475,0
2013-03-18,160.06,162.52,158.91,161.89,573465,0
2013-03-19,162.12,162.77,160.23,161.49,460657,0
2013-03-20,162.02,164.3,161.86,164.02,492149,0
2013-03-21,163.07,163.89,160.94,160.97,654880,0
2013-03-22,161.29,162.67,159.96,160.25,536227,0
2013-03-25,161.09,162.14,159.46,160.29,477984,0
2013-03-26,161.73,162.07,160.51,161.44,583218,0
2013-03-27,160.57,161.47,159.73,161.31,454404,0
2013-03-28,161.23,161.99,160.11,160.95,574895,0
2013-04-01,160.45,161.5,159.16,159.68,658025,0
2013-04-02,160.6,160.6,159.09,160,470990,0
2013-04-03,160.35,160.55,154.59,157.19,947152,0
2013-04-04,157.55,158.62,156.46,157.82,556776,0
2013-04-05,155.8,158.06,154.99,158.02,601457,0
2013-04-08,157.82,158.63,156.32,158.02,544552,0
2013-04-09,158.43,158.82,156.64,158.51,504074,0
2013-04-10,158.63,160.52,157.92,160.35,523151,0
2013-04-11,159.74,163.57,159.74,162.96,789613,0
2013-04-12,162.24,163.71,161.47,162.7,649642,0
2013-04-15,164.49,166.62,160.45,160.68,1321933,0
2013-04-16,161.99,167.2,161.76,166.29,1652283,0
2013-04-17,165.62,166.6,162.45,162.83,1713555,0
2013-04-18,161.98,168.69,160.68,166.63,1979306,0
2013-04-19,166.75,171.35,166.34,170.6,1617083,0
2013-04-22,169.56,172.76,168.43,172.19,745300,0
2013-04-23,172.59,173.73,171.37,172.93,1123855,0
2013-04-24,173.25,174,172.11,172.52,526305,0
2013-04-25,173.53,176.09,173.15,175.57,938263,0
2013-04-26,175.61,175.87,172.72,174.58,708942,0
2013-04-29,174.73,174.93,173.31,174.09,547056,0
2013-04-30,173.65,174.49,172.34,174.47,603934,0
2013-05-01,173.89,174.57,172.47,172.59,523430,0
2013-05-02,173.35,176,173.22,175.47,515828,0
2013-05-03,176.3,179.43,176.3,179.15,739452,0
2013-05-06,179.13,179.25,177.26,178.94,541809,0
2013-05-07,178.87,180.75,178.55,180.36,647509,0
2013-05-08,180.32,181.03,179.66,180.68,476002,0
2013-05-09,180.85,181.18,179.48,179.53,681242,0
2013-05-10,179.8,180.72,178.84,179.17,661706,0
2013-05-13,178.94,179.33,178.03,178.87,792139,0
2013-05-14,178.95,185.41,178.95,184.42,1147334,0
2013-05-15,184.54,185.36,183.51,184.92,562967,0
2013-05-16,184.61,184.61,181.01,181.49,656410,0
2013-05-17,182.25,183.33,181.54,182.32,591415,0
2013-05-20,181.98,182.92,179.64,180.29,648603,0
2013-05-21,180.04,182.34,180.04,181.47,438376,0
2013-05-22,181.51,182.6,178.21,178.79,646617,0
2013-05-23,177.14,179.73,175.96,177.77,588059,0
2013-05-24,179.66,181.31,177.81,180.75,574758,0
2013-05-28,182.52,184.6,182.38,183.34,677176,0
2013-05-29,181.54,183.2,180.83,181.5,582147,0
2013-05-30,181.81,183.7,181.61,182.42,623835,0
2013-05-31,181.88,183.32,180.11,180.11,747629,0
2013-06-03,180.09,180.63,176.33,178.96,670368,0
2013-06-04,178.06,179.45,174,174.43,691902,0
2013-06-05,173.12,174.63,170.05,170.94,881705,0
2013-06-06,170.56,173.48,170.15,173.39,730060,0
2013-06-07,175.31,175.67,173.69,175.09,444893,0
2013-06-10,175.66,175.77,174.31,175.67,428686,0
2013-06-11,173.33,175.82,172.82,173.34,490298,0
2013-06-12,173.64,174.62,169.98,170.25,527018,0
2013-06-13,170.24,176.56,169.59,176.27,523133,0
2013-06-14,175.83,176.28,174.28,174.92,417519,0
2013-06-17,176.22,176.34,173.76,175.3,571349,0
2013-06-18,175.43,176.34,174.05,176.09,286718,0
2013-06-19,175.57,176.39,173.42,173.63,456029,0
2013-06-20,171.38,173.31,167.78,168.06,916572,0
2013-06-21,168.64,168.65,162.47,165.37,1580984,0
2013-06-24,164.08,167.9,162.98,166.05,827416,0
2013-06-25,166.95,169.8,166.57,167.94,854373,0
2013-06-26,168.87,170.78,168.42,170.14,424709,0
2013-06-27,171.15,172.07,168.99,171.19,733270,0
2013-06-28,170.73,171.15,168.7,168.73,677374,0
2013-07-01,169.62,172.21,169.27,170.6,337930,0
2013-07-02,170.34,172.8,170.34,171.62,552048,0
2013-07-03,170.23,172.96,170.23,171.82,235288,0
2013-07-05,172.57,174.34,170.64,174.32,314492,0
2013-07-08,174.43,175.52,173.22,174.15,525183,0
2013-07-09,175.07,176.47,174.35,175.52,510529,0
2013-07-10,176.1,177.07,174.21,176.62,786780,0
2013-07-11,180.3,180.3,177.8,178.54,811301,0
2013-07-12,178.07,181.43,177.66,179.01,686046,0
2013-07-15,179.01,182.18,175.91,176.19,783081,0
2013-07-16,176.19,177,174.2,174.59,898119,0
2013-07-17,172.53,176.71,172.53,175.02,756038,0
2013-07-18,157.39,165.13,156.32,160.46,6075794,0
2013-07-19,160.85,165.56,160.55,165.17,1553013,0
2013-07-22,164.35,165.74,162.7,163.9,957915,0
2013-07-23,163.89,165.02,161.6,164.14,1194438,0
2013-07-24,164.36,165.81,162.77,164.39,1165267,0
2013-07-25,163.63,166.61,163.18,165.23,1429053,0
2013-07-26,164.51,165.76,163.3,165.14,796755,0
2013-07-29,162.94,166.81,162.94,166.52,736351,0
2013-07-30,166,167.55,165.67,167.18,626947,0
2013-07-31,167.01,167.81,165.87,166.38,873037,0
2013-08-01,166.56,169.16,166.56,168.57,670226,0
2013-08-02,169.11,171.28,167.88,171.06,840522,0
2013-08-05,170.06,170.65,168,168.95,637887,0
2013-08-06,168.65,169.32,166.25,169.28,1325518,0
2013-08-07,168.41,168.77,165.14,167.67,1116836,0
2013-08-08,167.99,169.77,167.58,169.26,576933,0
2013-08-09,168.42,169.67,167.33,169.19,697692,0
2013-08-12,168.43,170.09,166.97,169.88,584924,0
2013-08-13,169.12,169.87,167.36,167.95,750068,0
2013-08-14,167.77,168.64,162.87,162.93,1223868,0
2013-08-15,162.25,162.42,159.54,161.91,1308345,0
2013-08-16,161.16,162.79,161.09,161.62,744970,0
2013-08-19,161.57,162.2,159.68,160.51,985425,0
2013-08-20,160.57,165.05,160.57,164.71,1203841,0
2013-08-21,164.93,166.17,163.47,163.94,798374,0
2013-08-22,164.02,165.25,162.64,164.71,384575,0
2013-08-23,164.57,165.7,163.07,165.3,520795,0
2013-08-26,165.16,165.67,164.19,164.66,452755,0
2013-08-27,162.81,162.86,159.35,160.2,1080310,0
2013-08-28,160.4,163.26,160.08,162.27,500013,0
2013-08-29,161.87,165.01,161.35,164.85,674694,0
2013-08-30,164.87,167.25,164.71,165.19,885312,0
2013-09-03,165.67,167.64,163.18,163.91,545499,0
2013-09-04,163.92,165.88,163.26,165.15,557833,0
2013-09-05,166.01,168.8,166.01,167.06,569419,0
2013-09-06,167.06,168.21,164.78,165.45,851747,0
2013-09-09,166.56,168.49,165.8,167.58,398288,0
2013-09-10,168.26,168.64,167.11,167.89,312380,0
2013-09-11,168.27,170.03,167.33,169.23,475969,0
2013-09-12,168.93,169.71,167.06,167.32,384689,0
2013-09-13,167.18,168.18,166.85,167.59,241995,0
2013-09-16,170.59,172.25,168.77,170.05,887119,0
2013-09-17,169.94,170.76,168.13,168.33,1304419,0
2013-09-18,168.69,174.96,168.69,174.39,1668260,0
2013-09-19,174.35,176.76,173.66,173.96,1068694,0
2013-09-20,174,174.84,172.35,172.58,785897,0
2013-09-23,175.23,175.49,172.95,173.88,778274,0
2013-09-24,172.88,174.06,171.42,172.47,652976,0
2013-09-25,172.46,172.84,171.17,172.34,608528,0
2013-09-26,172.47,175.13,172.33,174.88,486762,0
2013-09-27,174.29,174.6,172.37,172.89,446045,0
2013-09-30,171.6,174.67,170.3,174.53,1087916,0
2013-10-01,174.51,177.53,173.94,176.8,669267,0
2013-10-02,174.53,176.99,174.53,176.96,480483,0
2013-10-03,175.86,177.1,174.44,175.27,526121,0
2013-10-04,175.64,179.01,175.45,178.67,902750,0
2013-10-07,177.24,177.53,173.66,173.68,607667,0
2013-10-08,174.38,174.38,168.94,169.07,753650,0
2013-10-09,170.6,171.61,167.19,167.97,674880,0
2013-10-10,170.54,171.79,169.62,171.78,762500,0
2013-10-11,171.51,174.55,171.46,172.64,499604,0
2013-10-14,171.74,173.04,171.24,172.56,351687,0
2013-10-15,171.78,172.95,170.44,172.55,446904,0
2013-10-16,173.37,174.49,171.29,173.82,878137,0
2013-10-17,173.59,178.17,173.59,177.24,600442,0
2013-10-18,177.5,178.1,175.47,176.84,995550,0
2013-10-21,176.12,176.49,174.11,175.55,667166,0
2013-10-22,176.47,179.41,176.24,178.57,1062581,0
2013-10-23,177.56,178.4,176.42,176.84,790670,0
2013-10-24,177.18,179.43,176.16,179.19,1449821,0
2013-10-25,183.02,187.13,182.04,186.88,1290979,0
2013-10-28,186.44,186.8,183.72,184.74,853270,0
2013-10-29,184.48,186.56,183.47,186.31,541248,0
2013-10-30,178.19,181.75,178.18,180.57,1780545,0
2013-10-31,180.57,181.09,177.57,180.12,798357,0
2013-11-01,180.89,181.16,176.68,176.94,951104,0
2013-11-04,177.24,179.03,176.96,178.21,650496,0
2013-11-05,178.11,178.21,175.87,176.84,576544,0
2013-11-06,178.38,178.85,176.95,177.75,391757,0
2013-11-07,177.53,178.4,172.9,173.44,698961,0
2013-11-08,173.74,177.75,173.48,177.72,666804,0
2013-11-11,176.97,177.57,176.28,176.66,549200,0
2013-11-12,176.51,178.05,175.98,176.79,665722,0
2013-11-13,176.47,178.21,176.45,178.09,982868,0
2013-11-14,174.45,179.75,174.45,179.67,585914,0
2013-11-15,179.47,180.17,179.02,179.53,640657,0
2013-11-18,179.66,180.03,177.96,178.54,465313,0
2013-11-19,177.89,179.47,177.81,178.38,340691,0
2013-11-20,178.38,179.11,176.94,177.37,424817,0
2013-11-21,177.7,179.36,177.15,179.27,418574,0
2013-11-22,178.96,180.59,178.36,180.2,468750,0
2013-11-25,180.12,180.16,177.14,177.57,434939,0
2013-11-26,177.55,178.12,176.26,177.06,516782,0
2013-11-27,177.67,177.67,175.76,176.34,215723,0
2013-11-29,176.28,177.06,175.65,175.84,159605,0
2013-12-02,176.22,177.05,173.66,174,456684,0
2013-12-03,173.41,174,171.77,172.77,561284,0
2013-12-04,171.4,174.51,170.81,173.95,944686,0
2013-12-05,173.12,175.54,172.99,174.58,555809,0
2013-12-06,175.99,178.96,175.27,177.56,604645,0
2013-12-09,177.56,179.96,177.56,178.22,659768,0
2013-12-10,178.34,180.13,177.24,177.42,805054,0
2013-12-11,177.2,177.2,173.67,174.05,722024,0
2013-12-12,172.73,172.95,170.68,172.4,1105383,0
2013-12-13,172.4,173.11,170.54,170.98,595073,0
2013-12-16,171.65,172.35,169.87,170.33,545108,0
2013-12-17,165.5,171.32,163.93,170.33,1456734,0
2013-12-18,170.11,172.95,168.89,172.87,1100025,0
2013-12-19,172.88,173.57,171.53,173.08,460882,0
2013-12-20,174.04,175.85,172.74,175,1032913,0
2013-12-23,173.77,175.03,170.34,174.27,867714,0
2013-12-24,174.24,175.8,173.78,175.52,215471,0
2013-12-26,176.15,176.31,175.06,175.64,208937,0
2013-12-27,176.09,176.48,174.67,175.34,306077,0
2013-12-30,175.33,176.11,174.71,175.1,327523,0
2013-12-31,175.49,176.59,175.46,176.3,358984,0
2014-01-02,174.88,175.81,173.6,175.25,536778,0
2014-01-03,174.71,176.8,174.57,175.62,423879,0
2014-01-06,176.08,177.34,175.13,175.52,608031,0
2014-01-07,177.62,180.77,177.3,180.24,1289324,0
2014-01-08,180.23,182.31,179.12,182.23,1299409,0
2014-01-09,182.15,182.47,180.67,181.45,709268,0
2014-01-10,182.46,185.41,181.75,185.28,969912,0
2014-01-13,184.31,185.43,183.14,183.66,597085,0
2014-01-14,184.83,185.93,182.99,185.89,580265,0
2014-01-15,185.7,186.23,184.84,185.56,571059,0
2014-01-16,184.96,186.61,184.53,185.92,432654,0
2014-01-17,186.53,188.02,186.11,186.5,829775,0
2014-01-21,188.31,190.37,187.6,190.25,994002,0
2014-01-22,189.49,190.67,188.86,189.59,644303,0
2014-01-23,188.08,189.25,186.9,187.44,705110,0
2014-01-24,187.25,187.45,183.13,183.31,848733,0
2014-01-27,183.96,184.96,181.88,183.1,749511,0
2014-01-28,186.97,186.97,182.9,184.15,561196,0
2014-01-29,182.67,185.24,180.37,181.69,1063576,0
2014-01-30,176.78,179.4,174.44,176.53,1676637,0
2014-01-31,174.56,176.47,173.57,176.07,1134509,0
2014-02-03,176.34,176.47,169.66,169.91,1304290,0
2014-02-04,170.28,172.39,169.51,170.96,753014,0
2014-02-05,169.79,170.62,167.45,168.71,1297720,0
2014-02-06,169.46,172.19,168.56,172.15,1114331,0
2014-02-07,171.1,175.54,171.1,175.4,969549,0
2014-02-10,174.2,175.79,173.69,175.19,602141,0
2014-02-11,175.34,176.92,174.64,176.23,690482,0
2014-02-12,177.28,181.01,176.98,179.5,1218225,0
2014-02-13,178.47,183.1,177.77,182.96,1090228,0
2014-02-14,182.32,184.39,181.63,183.64,771467,0
2014-02-18,183.48,184.69,183.33,183.93,771922,0
2014-02-19,183.47,187.1,183.28,185.51,1071147,0
2014-02-20,186.24,187.25,184.98,185.81,870272,0
2014-02-21,185.5,186.98,184.91,186,764729,0
2014-02-24,186.02,190.11,186.02,186.87,995219,0
2014-02-25,186.72,190.89,186.2,189.62,1015511,0
2014-02-26,189.86,192.13,189.59,190.76,745708,0
2014-02-27,190.43,192.19,189.99,191.52,659002,0
2014-02-28,191.54,194.13,190.64,193.15,935789,0
2014-03-03,191.46,192.87,190.36,192.2,581589,0
2014-03-04,194.81,195.92,192.77,195.71,663965,0
2014-03-05,195.65,196.34,194.89,195.82,620389,0
2014-03-06,195.85,197.39,194.78,195.55,626968,0
2014-03-07,197.1,200.99,196.65,199.13,1392562,0
2014-03-10,198.29,199.26,197.09,198.56,586836,0
2014-03-11,198.71,199.37,197.31,197.48,558201,0
2014-03-12,196.53,197.4,195.81,196.77,629685,0
2014-03-13,197.52,198.65,194.38,194.79,490869,0
2014-03-14,194.61,196.65,193.88,194.69,528230,0
2014-03-17,195.37,197.87,195.37,196.75,416222,0
2014-03-18,196.96,198.1,196.53,197.3,473449,0
2014-03-19,197.5,198.36,193.75,194.83,679355,0
2014-03-20,193.93,195.19,192.87,194.72,493698,0
2014-03-21,196.5,196.5,192.49,193.08,1065603,0
2014-03-24,193.64,194.11,190.46,191.29,539038,0
2014-03-25,192.54,193.49,190.59,190.72,502334,0
2014-03-26,191.6,192.27,188.61,188.61,416760,0
2014-03-27,188.61,188.61,185.48,187.09,561041,0
2014-03-28,187.3,189.28,186.81,187.55,375371,0
2014-03-31,188.32,190.13,187.59,189.92,414411,0
2014-04-01,190.49,191.91,189.77,191.79,512534,0
2014-04-02,191.62,193.62,190.78,192.74,627956,0
2014-04-03,193.42,195.53,191.98,193.17,690953,0
2014-04-04,191.52,191.8,185.3,186.78,1581818,0
2014-04-07,187.93,188.57,183.08,183.35,987336,0
2014-04-08,183.64,185.4,182.62,184.87,571713,0
2014-04-09,185.84,187.63,184.44,187.5,654388,0
2014-04-10,187.25,188.2,182.76,183.09,588653,0
2014-04-11,181.76,184.07,181.36,181.62,562119,0
2014-04-14,182.64,185.18,181.55,183.15,554660,0
2014-04-15,183.59,184.74,181.36,184.54,751012,0
2014-04-16,186.4,187.12,184.27,185.22,932152,0
2014-04-17,186.88,192.67,186.23,190.36,1458951,0
2014-04-21,191.24,192.08,189.37,190.51,660865,0
2014-04-22,190.51,195.59,190.41,195.3,894695,0
2014-04-23,195.94,196.83,194.44,194.57,716282,0
2014-04-24,196.16,196.46,193.04,193.68,692752,0
2014-04-25,192.84,193.65,191.69,193.38,930835,0
2014-04-28,194.52,194.61,188.45,191.52,992340,0
2014-04-29,191.9,192.67,190.16,192.47,596677,0
2014-04-30,192.24,193.13,191.9,192.52,701375,0
2014-05-01,192.2,193.06,191.35,192.56,452263,0
2014-05-02,192.55,194.2,192.51,193.51,620343,0
2014-05-05,192.01,193.39,191.03,192.36,519522,0
2014-05-06,191.66,192.54,190.11,191.17,634945,0
2014-05-07,192.21,192.74,190.07,191.95,675812,0
2014-05-08,192.02,192.56,189.48,190.23,703336,0
2014-05-09,190.28,192.54,188.95,192.48,482855,0
2014-05-12,192.71,195.16,192.26,194.46,637390,0
2014-05-13,194.32,194.76,192.7,192.93,478593,0
2014-05-14,192.97,193.41,191.96,192.17,398418,0
2014-05-15,191.68,192.32,189.22,191.6,513500,0
2014-05-16,191.46,193.16,190.39,193.06,539889,0
2014-05-19,192.62,194.87,192.54,192.65,497842,0
2014-05-20,192.97,194.73,192.71,193.52,671780,0
2014-05-21,193.62,194.61,192.56,193.63,466059,0
2014-05-22,193.49,194.64,192.87,193.63,350741,0
2014-05-23,193.36,195.81,192.99,195.52,613204,0
2014-05-27,196.78,196.78,194.98,195.16,451782,0
2014-05-28,195.53,196.99,194.87,194.87,444605,0
2014-05-29,195.82,196.69,194.92,196.46,394084,0
2014-05-30,196.16,198.36,195.84,197.67,456123,0
2014-06-02,197.57,198.17,196.15,196.66,472145,0
2014-06-03,195.82,197.89,195.82,196.85,376489,0
2014-06-04,196.1,197.34,194.8,196.95,427661,0
2014-06-05,196.97,197.8,194.66,197.02,400305,0
2014-06-06,197.49,199,197.04,197.49,387857,0
2014-06-09,197.05,198.3,196.71,197.36,396821,0
2014-06-10,197.09,197.89,196.4,197.48,354331,0
2014-06-11,197.11,197.57,196.06,196.35,295456,0
2014-06-12,196.21,197.48,194.82,195.34,407732,0
2014-06-13,195.94,196.38,194.82,195.83,270152,0
2014-06-16,195.74,197.1,194.68,195.45,343695,0
2014-06-17,194.88,196.86,194.66,195.87,285035,0
2014-06-18,195.93,197.01,194.53,196.81,350432,0
2014-06-19,196.36,196.72,195.74,196.42,338131,0
2014-06-20,197.02,198.01,196.45,197.06,563327,0
2014-06-23,197.32,198.14,196.69,197.65,355690,0
2014-06-24,197.07,199.1,196.96,197.83,542000,0
2014-06-25,197.87,199.36,197.71,199.05,410312,0
2014-06-26,198.95,198.95,196.7,198.33,368671,0
2014-06-27,197.35,200.62,197.35,200.41,645888,0
2014-06-30,200.94,200.94,199.49,199.88,701178,0
2014-07-01,199.99,201.2,199.87,200.31,446518,0
2014-07-02,199.97,200.84,199.04,199.56,307753,0
2014-07-03,199.95,200.62,199.44,200.41,204230,0
2014-07-07,200.2,200.59,197.81,198.28,403119,0
2014-07-08,198.37,198.46,195.75,196.31,564926,0
2014-07-09,196.51,198.26,196.09,198.16,524464,0
2014-07-10,196.01,196.01,195,195.4,681955,0
2014-07-11,195.56,196.04,194.63,195.86,358697,0
2014-07-14,195.92,196.73,195.86,196.32,367365,0
2014-07-15,197.05,197.71,194.93,195.44,607574,0
2014-07-16,196.1,196.27,194.65,194.89,785899,0
2014-07-17,202.04,204.19,198.63,203.78,1714771,0
2014-07-18,203.65,205.16,202.62,204.96,1284777,0
2014-07-21,204.9,205.43,204.02,205.35,636908,0
2014-07-22,205.44,207.61,205.35,206.71,614384,0
2014-07-23,207.68,208.28,206.56,207.31,490711,0
2014-07-24,207.73,207.73,205.95,206.23,563236,0
2014-07-25,206.23,207.21,205.31,205.54,360182,0
2014-07-28,205.77,206.54,204.41,205.42,548261,0
2014-07-29,205.72,206.2,203.57,203.58,595133,0
2014-07-30,203.77,204.63,202.6,203.03,581493,0
2014-07-31,202.66,202.75,199.05,199.21,616554,0
2014-08-01,198.48,199.15,196.74,197.82,913066,0
2014-08-04,198.83,201.75,197,201.31,538308,0
2014-08-05,200.24,201.38,197.69,198.06,804480,0
2014-08-06,198.02,200.47,198.02,200.35,857812,0
2014-08-07,201.06,201.26,198.31,198.85,775236,0
2014-08-08,199.67,201.96,199.11,201.82,627082,0
2014-08-11,202.11,203.61,201.48,201.75,351789,0
2014-08-12,201.6,203.79,201.55,203.46,548620,0
2014-08-13,204.49,205.39,203.31,205.08,409644,0
2014-08-14,205.87,206.15,204.34,205.14,434354,0
2014-08-15,206.05,207.13,204.21,206.12,481232,0
2014-08-18,206.93,207.73,206.26,207.39,403600,0
2014-08-19,208.18,208.2,207.32,207.59,336474,0
2014-08-20,207.38,208.67,206.8,208.26,417693,0
2014-08-21,208.67,211,208.51,210.45,497764,0
2014-08-22,210.45,211.13,209.51,210.16,301009,0
2014-08-25,210.72,211.14,209.79,210.75,361748,0
2014-08-26,210.81,211.62,210.03,210.96,264446,0
2014-08-27,211.14,211.44,209.6,210.79,433164,0
2014-08-28,209.75,212.31,209.21,211.26,286648,0
2014-08-29,211.02,211.44,210.1,211.24,310426,0
2014-09-02,211.71,212.12,210.23,210.73,382653,0
2014-09-03,211.89,212.3,209.89,210.43,328003,0
2014-09-04,210.33,211.88,210.1,210.63,292942,0
2014-09-05,210.09,211.62,209.55,211.41,411308,0
2014-09-08,211.37,211.63,210.14,211.07,289696,0
2014-09-09,210.41,210.73,209.56,209.72,423138,0
2014-09-10,210.31,210.36,209.16,210,417785,0
2014-09-11,209.66,211.33,209.33,211.18,401386,0
2014-09-12,210.63,210.89,207.92,208.77,434770,0
2014-09-15,208.38,209.12,206.92,208.4,457201,0
2014-09-16,208.45,210.87,207.94,209.72,487036,0
2014-09-17,210.14,211.41,209.32,210.29,302011,0
2014-09-18,211.12,213.55,210.81,212.95,456112,0
2014-09-19,214.12,214.32,212.99,213.62,736044,0
2014-09-22,213.13,213.89,212.15,212.15,494154,0
2014-09-23,211.99,213.04,211.52,211.6,476134,0
2014-09-24,211.78,214.48,211.32,214.07,523225,0
2014-09-25,213.2,214.04,211.48,211.49,415820,0
2014-09-26,211.37,214.23,211.34,213.86,378506,0
2014-09-29,212.59,215.53,211.92,214.48,488646,0
2014-09-30,213.55,214.78,211.91,212.09,566446,0
2014-10-01,211.74,212.01,206.39,207.04,525583,0
2014-10-02,207.02,208.21,204.71,207.75,464498,0
2014-10-03,208.43,210.7,208.43,209.2,399096,0
2014-10-06,209.53,210.3,207.14,207.88,561515,0
2014-10-07,207.3,207.7,204.79,204.79,511939,0
2014-10-08,205.87,210.26,205.06,209.96,671890,0
2014-10-09,209.99,210.51,207.26,207.28,688936,0
2014-10-10,207.27,209.93,206.42,206.45,584240,0
2014-10-13,207.19,207.7,197.13,197.67,1184375,0
2014-10-14,197.96,200.83,196.88,199.28,776555,0
2014-10-15,196.74,204.63,195.64,203.89,1160729,0
2014-10-16,200.18,205.82,199.77,204.93,567102,0
2014-10-17,207.2,211.91,206.78,210.21,920461,0
2014-10-20,210.2,213.38,209.92,212.89,599316,0
2014-10-21,214.83,220.18,213.59,219.83,691001,0
2014-10-22,219.89,222.42,218.75,218.84,703602,0
2014-10-23,221.1,221.44,218.23,218.73,849401,0
2014-10-24,219.69,222.06,218.51,221.71,585253,0
2014-10-27,220.29,221.04,216.55,218.6,899313,0
2014-10-28,218.63,222.3,216.16,216.96,889107,0
2014-10-29,217.04,217.56,213.22,214.88,1646460,0
2014-10-30,214.51,219.37,214.51,218.08,931071,0
2014-10-31,220.26,222.53,220.14,222.36,1002024,0
2014-11-03,222.68,223.31,220.69,222.08,723178,0
2014-11-04,222.08,223.65,220.06,221.07,790447,0
2014-11-05,223.39,223.93,221.62,223.15,797520,0
2014-11-06,222.96,226.44,221.8,225.89,664096,0
2014-11-07,225.96,228.85,225.81,228.6,754712,0
2014-11-10,228.99,229.43,227.71,229.27,490770,0
2014-11-11,229.55,230.87,228.63,230.16,511499,0
2014-11-12,229.73,231.46,228.53,231.16,465411,0
2014-11-13,232.14,233.34,230.6,232.63,625239,0
2014-11-14,232.03,233.46,231.42,232.65,460055,0
2014-11-17,232.3,233.9,231.7,232.31,402627,0
2014-11-18,232.2,234.55,232.14,234.3,361182,0
2014-11-19,234.32,234.56,232.71,233.83,426094,0
2014-11-20,232.31,235.29,231.89,235.17,424932,0
2014-11-21,237.29,237.73,233.65,234.98,554410,0
2014-11-24,235.81,235.81,233.47,234.96,444147,0
2014-11-25,234.87,236.89,232.81,232.81,709283,0
2014-11-26,231.93,233.71,231.93,233.58,414405,0
2014-11-28,234.23,242.39,234.23,237.73,545162,0
2014-12-01,237.36,238.31,235.29,235.97,738482,0
2014-12-02,235.71,237.65,235.22,237.42,660105,0
2014-12-03,236.04,239.54,236.04,239.25,685327,0
2014-12-04,239.15,241.73,238.96,240.48,686086,0
2014-12-05,240.27,242.23,239.21,239.66,652430,0
2014-12-08,240.09,242.69,238.86,242.23,599772,0
2014-12-09,240.76,242.51,238.85,242.31,395791,0
2014-12-10,240.58,242.38,239.26,239.59,507352,0
2014-12-11,243.57,248.68,240.83,246.79,1110017,0
2014-12-12,242.78,245.45,237.17,240.01,1127870,0
2014-12-15,241.57,242.08,236.01,239.41,718164,0
2014-12-16,239.39,243.64,238.17,238.5,722781,0
2014-12-17,240.17,246.16,238.81,244.97,744315,0
2014-12-18,246.18,249.61,245.71,249.61,652319,0
2014-12-19,251.59,252.92,249.25,252.47,920774,0
2014-12-22,252.49,254.33,252.01,254.02,471600,0
2014-12-23,255.42,256.53,254.54,255.4,383889,0
2014-12-24,256.35,257.61,255.24,256.83,206801,0
2014-12-26,256.92,258.45,256.43,257.13,308543,0
2014-12-29,256.78,257.71,255.65,257.08,383631,0
2014-12-30,257.04,258.12,256.45,257.2,335394,0
2014-12-31,257.24,258.47,255.35,255.35,371473,0
2015-01-02,254.53,257.21,252.74,254.79,583990,0
2015-01-05,252.55,254.83,252.19,254.03,744606,0
2015-01-06,253.45,256.72,251.56,253.26,732331,0
2015-01-07,255.14,257.65,253.39,257.59,854003,0
2015-01-08,258.27,265.6,257.86,264.63,1111744,0
2015-01-09,264.99,267.5,263.09,266.4,999478,0
2015-01-12,265.27,266.17,262.97,263.18,930978,0
2015-01-13,266.26,266.26,259.15,261.29,811944,0
2015-01-14,257.76,261.96,257.76,261.37,715443,0
2015-01-15,263.33,265.27,260.51,262.67,743765,0
2015-01-16,263.55,266.52,261.82,265.83,860944,0
2015-01-20,265.69,268.17,262.48,264.56,658473,0
2015-01-21,265.18,267.35,264.03,265.25,566907,0
2015-01-22,267.45,269.19,264.81,269.01,613140,0
2015-01-23,268.97,269.02,265.32,266.02,498765,0
2015-01-26,266.28,267.41,264.63,267.26,485865,0
2015-01-27,266.97,267.34,264.07,266.18,646574,0
2015-01-28,267.69,268.74,262.54,263.01,681298,0
2015-01-29,261.27,267.67,257.41,266.84,732798,0
2015-01-30,265.74,267.95,263.26,263.35,1020470,0
2015-02-02,264.8,266.36,260.6,264.9,753137,0
2015-02-03,265.93,266.01,262.4,265.58,925778,0
2015-02-04,263.29,268.92,263.29,266.11,784566,0
2015-02-05,267.38,270.02,266.76,269.8,552339,0
2015-02-06,269.6,272.59,268.52,272.12,588587,0
2015-02-09,271.8,272.4,266.05,266.37,684165,0
2015-02-10,267.65,272.19,265.65,271.88,663663,0
2015-02-11,271.83,272.69,268.93,269.85,531980,0
2015-02-12,270.42,274.91,270.42,274.75,490973,0
2015-02-13,274.73,277.19,274.25,276.69,538869,0
2015-02-17,275.9,279.38,275.68,277.76,523454,0
2015-02-18,277.11,279.78,276.74,279.63,454651,0
2015-02-19,279.62,280.84,277.76,278.39,385687,0
2015-02-20,278.14,281.84,276.7,281.31,464638,0
2015-02-23,281.31,282.04,279.75,281.12,489047,0
2015-02-24,281.21,282.76,279.92,282.14,446541,0
2015-02-25,282,282.42,279.15,279.33,454128,0
2015-02-26,279.27,281.95,278.66,279.95,574557,0
2015-02-27,280.05,280.54,277.39,277.53,541593,0
2015-03-02,278.85,283.14,277.67,283.04,718029,0
2015-03-03,280.98,282.12,275.58,278.23,634995,0
2015-03-04,277.21,280.68,275.11,278.21,715769,0
2015-03-05,278.73,281.99,278.42,281.4,708780,0
2015-03-06,280.03,281.44,277.76,278.74,591628,0
2015-03-09,279.18,280.63,277.16,278.06,592963,0
2015-03-10,275.71,276.77,273.86,273.9,592448,0
2015-03-11,274.53,275.26,273.37,273.4,569739,0
2015-03-12,274.51,278.54,273.49,277.56,529453,0
2015-03-13,277.09,278.44,276.13,277.57,587518,0
2015-03-16,278.14,280.86,277.68,280.37,617010,0
2015-03-17,278.95,279.79,277.71,278.35,584536,0
2015-03-18,277.62,278.34,268.41,275.18,1274408,0
2015-03-19,275.51,278.09,274.75,276.84,881841,0
2015-03-20,278.8,282.2,277.13,282.2,2209276,0
2015-03-23,280.45,281.83,279.11,280.1,804252,0
2015-03-24,279.36,280.48,277.91,278.16,956243,0
2015-03-25,279.09,280.09,273.65,273.79,782465,0
2015-03-26,273.19,273.4,270.78,271.79,728411,0
2015-03-27,272.84,274.51,271.24,274.11,498624,0
2015-03-30,276.64,277.37,275.12,276.59,449193,0
2015-03-31,274.37,278.25,274.35,276.85,637075,0
2015-04-01,277.45,278.17,274.86,278.14,710528,0
2015-04-02,278.5,279.48,275.53,276.7,726252,0
2015-04-06,275.67,279.4,274.96,279.14,503556,0
2015-04-07,279.14,281.23,277.88,279.85,498300,0
2015-04-08,280.73,282.82,280.18,282.82,560797,0
2015-04-09,282.65,284.55,281.92,283.19,648586,0
2015-04-10,283.93,284.59,282.1,282.82,544253,0
2015-04-13,283.66,284.64,281.5,282.02,764684,0
2015-04-14,282.64,283.52,280.85,282.39,525856,0
2015-04-15,283.49,284.44,279.65,280.96,661738,0
2015-04-16,278.29,280.09,272.45,276.16,1368158,0
2015-04-17,274.34,277.03,273.34,274.54,966315,0
2015-04-20,275.87,277.34,273.35,274.31,608425,0
2015-04-21,275.67,276.37,273.42,274.81,579588,0
2015-04-22,275.28,275.28,272.21,274.07,544008,0
2015-04-23,273.7,275.99,272.53,274.75,723887,0
2015-04-24,275.11,276.69,273.63,275.01,738159,0
2015-04-27,275.32,277.1,274.44,275.29,701280,0
2015-04-28,274.7,275.45,272.62,274.28,774635,0
2015-04-29,273.59,274.24,269.72,271.68,1002899,0
2015-04-30,270.56,273.62,269.86,270.51,1088194,0
2015-05-01,272.05,275.61,270.7,274.56,541991,0
2015-05-04,274.64,276.44,272.15,272.49,562235,0
2015-05-05,273.03,273.54,266.74,267.52,739610,0
2015-05-06,268.74,270.69,266.63,270.41,645464,0
2015-05-07,271.15,274.34,270.03,273.84,632364,0
2015-05-08,276.97,280.7,276.14,279.45,806511,0
2015-05-11,279.25,281,278.25,279.21,555454,0
2015-05-12,278.44,282.05,276.89,280.94,755801,0
2015-05-13,280.81,282.41,278.02,280.83,777726,0
2015-05-14,281.86,284.55,281.07,284.11,490494,0
2015-05-15,284.56,285.04,282.56,284.03,679671,0
2015-05-18,283.65,284.8,282.35,283.86,382724,0
2015-05-19,284.55,287.07,283.91,285.25,688645,0
2015-05-20,285.33,285.74,280.45,280.57,618289,0
2015-05-21,281.35,281.63,279.98,280.35,406421,0
2015-05-22,279.9,280.93,279.43,279.43,537043,0
2015-05-26,279.24,280.17,277.62,279.31,714977,0
2015-05-27,279.87,283.73,279.19,282.6,688169,0
2015-05-28,281.49,283.1,281.38,282.75,497249,0
2015-05-29,282.63,282.83,280,281.08,608607,0
2015-06-01,281.82,281.82,279.16,281.14,532627,0
2015-06-02,280.47,282.08,278.71,279.44,390360,0
2015-06-03,279.6,280.6,279.14,280.17,336805,0
2015-06-04,278.8,279.29,274.82,275.25,406115,0
2015-06-05,275.89,276.02,271.55,273.48,624191,0
2015-06-08,272.73,273.32,271.23,271.43,443639,0
2015-06-09,271.78,272.75,270.08,271.3,360706,0
2015-06-10,272.24,275.85,270.72,275.52,758554,0
2015-06-11,276.5,277.81,275.55,275.79,384998,0
2015-06-12,275.05,276.5,273.35,274,344597,0
2015-06-15,272.43,273.67,271.23,271.98,401089,0
2015-06-16,272.19,272.38,270.64,272.22,337009,0
2015-06-17,273.45,274.64,271.73,273.33,603174,0
2015-06-18,274.59,276.91,274.4,276.52,485471,0
2015-06-19,277.64,277.71,274.92,275.04,1801624,0
2015-06-22,276.2,278.43,275.6,278.14,566263,0
2015-06-23,278.96,279.22,276.57,277.51,426267,0
2015-06-24,277.15,277.15,275.03,275.03,427644,0
2015-06-25,275.61,277.03,274.77,275.62,409600,0
2015-06-26,275.86,277.36,274.55,276.1,557649,0
2015-06-29,272.73,274.84,269.44,269.46,789057,0
2015-06-30,270.87,272.03,268.21,268.23,517556,0
2015-07-01,269.35,274.22,268.53,273.9,612399,0
2015-07-02,275.31,275.42,270.54,270.82,520534,0
2015-07-06,268.21,274.24,268.21,273.06,604403,0
2015-07-07,274.05,276.97,272.72,276.64,716567,0
2015-07-08,275.18,277.11,274.03,274.03,855187,0
2015-07-09,277.41,277.99,270.31,270.57,671045,0
2015-07-10,271.63,273.1,269.9,271.34,700574,0
2015-07-13,273.66,275.5,272.54,275.13,551807,0
2015-07-14,274.38,277.65,274.14,277.28,579762,0
2015-07-15,277,278.9,275.06,275.2,993878,0
2015-07-16,248.96,260.11,244.09,254.8,7345730,0
2015-07-17,254.81,262.35,253.29,259.44,2249263,0
2015-07-20,259.44,263.37,258.46,261.03,1138574,0
2015-07-21,262.33,263.84,259.8,260.41,1006518,0
2015-07-22,260.42,267.89,260.42,266.94,1319230,0
2015-07-23,266.69,266.69,262.89,263.81,755837,0
2015-07-24,263.79,264.55,259.08,260.54,711647,0
2015-07-27,259.47,260.54,258.05,259.47,579182,0
2015-07-28,258.93,267.21,258.93,267.09,827196,0
2015-07-29,267.47,273.61,266.41,271.92,972354,0
2015-07-30,271.33,272.11,268.99,271.07,598150,0
2015-07-31,272.56,272.99,270.64,270.91,803204,0
2015-08-03,271.45,272.3,269.38,271.34,649069,0
2015-08-04,271.36,272.83,270.22,270.67,407139,0
2015-08-05,273.1,273.1,267.15,267.9,920907,0
2015-08-06,267.1,268.69,263.76,265.03,746469,0
2015-08-07,264.55,264.59,260.95,262.68,725491,0
2015-08-10,265.24,267.46,263.67,266.74,519921,0
2015-08-11,264.14,265.25,262.31,264.35,667641,0
2015-08-12,263.7,267.91,261.53,267.1,754889,0
2015-08-13,267.55,272.6,265.6,269.88,566703,0
2015-08-14,269.46,274.95,268.57,273.16,581739,0
2015-08-17,273.15,280.11,272.28,278.36,809402,0
2015-08-18,278.67,282.05,276.87,278.74,734843,0
2015-08-19,277.56,278.82,275.43,275.64,737503,0
2015-08-20,273.26,273.61,262.57,262.93,1198046,0
2015-08-21,260.09,260.71,252.48,255.53,1670964,0
2015-08-24,246.03,259.84,245.14,248.66,1578917,0
2015-08-25,256.71,257.46,242.97,243.12,1285183,0
2015-08-26,248.11,250.4,243.56,249.87,990939,0
2015-08-27,252.7,256.57,249.64,253.6,686570,0
2015-08-28,252.69,254.14,250.44,252.36,509738,0
2015-08-31,251.12,253.9,249.44,250.12,627147,0
2015-09-01,246.21,247.81,242.09,243,676342,0
2015-09-02,245.79,248.46,243.74,248.46,688411,0
2015-09-03,249.33,252.73,248.85,250.18,570692,0
2015-09-04,247.75,250.47,246.44,248.21,516588,0
2015-09-08,252.3,255.84,250.76,255.8,472610,0
2015-09-09,258.69,259.1,251.27,251.57,609249,0
2015-09-10,250.6,253.16,249.24,249.98,664977,0
2015-09-11,249.33,250.67,248.08,249.98,549931,0
2015-09-14,250.79,251.35,245.54,246.35,840698,0
2015-09-15,248.06,248.85,244.65,245.09,985826,0
2015-09-16,245.09,249.32,243.21,245.05,1108658,0
2015-09-17,245.05,251.93,243.26,247.54,1029312,0
2015-09-18,242.87,245.16,240.49,241.17,965474,0
2015-09-21,243.11,243.96,238.12,238.84,1170635,0
2015-09-22,236.44,236.53,230.52,231.96,1962548,0
2015-09-23,229.74,232.68,227.18,227.46,1700062,0
2015-09-24,225.83,225.83,219.83,222.75,2303001,0
2015-09-25,224.69,227.55,221.74,222.44,1410572,0
2015-09-28,225.02,225.02,214.78,215.66,1443665,0
2015-09-29,215.36,218.31,213.42,214.07,1645701,0
2015-09-30,217.02,220.17,216.38,217.81,2588263,0
2015-10-01,217.79,227.81,215.53,226.77,2276838,0
2015-10-02,224.44,231.9,222.25,231.72,1623507,0
2015-10-05,233.53,236.84,233.53,235.8,1174610,0
2015-10-06,235.38,236.74,230.37,231.42,1235886,0
2015-10-07,227.59,235.69,227.34,233.81,934428,0
2015-10-08,233.79,239.36,232.41,238.78,750799,0
2015-10-09,238.5,240.54,235.76,237.47,698741,0
2015-10-12,236.62,238.74,235.99,238.35,478841,0
2015-10-13,236.47,239.53,235.63,239.44,831494,0
2015-10-14,238.1,239.77,236.91,237.12,766753,0
2015-10-15,235.42,235.83,230.57,230.84,1816703,0
2015-10-16,231.22,238.06,230.4,237.78,1163373,0
2015-10-19,236.68,238.68,233.62,237.48,892721,0
2015-10-20,237.37,238.3,233.13,234.29,830295,0
2015-10-21,235.2,236.56,231.02,233.06,919755,0
2015-10-22,235.4,241.93,233.35,241.44,1035736,0
2015-10-23,243.72,244.37,238.1,240.3,630727,0
2015-10-26,241.4,242.22,237.93,241.74,752946,0
2015-10-27,239.54,239.54,234.94,236.52,1045758,0
2015-10-28,236.94,241.81,235.88,241.28,1379376,0
2015-10-29,254.2,256.02,243.46,252.36,2221916,0
2015-10-30,254.74,263.86,252.29,260.9,1904867,0
2015-11-02,262.44,264.7,259.51,263.83,1034719,0
2015-11-03,263.57,264.52,261.36,263.99,796752,0
2015-11-04,265.23,266.16,262.09,264.68,846504,0
2015-11-05,265.45,266.14,261.59,262.14,1039417,0
2015-11-06,261.64,262.93,258.95,261.29,697308,0
2015-11-09,261.58,261.76,257.73,260.64,539118,0
2015-11-10,259.99,261.25,257.86,259.33,454285,0
2015-11-11,259.63,262.33,257.59,260.86,527022,0
2015-11-12,259.17,260,256.16,256.91,520085,0
2015-11-13,257.12,259.72,254.39,257.44,733813,0
2015-11-16,257.44,262.22,255.13,261.64,724732,0
2015-11-17,262.06,267.77,261.74,264.4,1012831,0
2015-11-18,263.13,267.6,262.88,267.23,655056,0
2015-11-19,267.6,269.56,266.82,267.43,564666,0
2015-11-20,267.24,270.48,266.62,268.85,782883,0
2015-11-23,268.85,273.94,268.85,270,731057,0
2015-11-24,267.18,273.02,266.03,270.86,495399,0
2015-11-25,272,272.15,269.67,270.33,433574,0
2015-11-27,270.72,272.96,269.75,271.35,204853,0
2015-11-30,271.25,271.29,268.27,270.62,886123,0
2015-12-01,271.59,276.42,271.15,272.07,664113,0
2015-12-02,272.26,272.26,266.72,267.81,704740,0
2015-12-03,268.78,268.92,259.43,260.76,1050346,0
2015-12-04,262.53,267.18,262.46,267.04,717284,0
2015-12-07,265.68,268.5,262.81,265.25,473769,0
2015-12-08,262.74,267.93,262.71,265.5,506488,0
2015-12-09,264.35,268.41,261.7,262.4,456019,0
2015-12-10,263.9,264.65,260.75,261.27,507742,0
2015-12-11,258.84,259.63,256.12,256.7,734425,0
2015-12-14,256.96,258.38,255.06,258.14,499930,0
2015-12-15,260.89,261.57,257.53,258.19,630365,0
2015-12-16,260.92,264.89,259.85,264.2,804715,0
2015-12-17,265.15,265.63,257.89,258.01,582316,0
2015-12-18,255.85,256.57,251.03,251.17,788187,0
2015-12-21,253.04,256.15,249.66,255.92,843176,0
2015-12-22,256.87,257.75,254.61,256.67,389024,0
2015-12-23,258.56,263,258.06,261.87,460098,0
2015-12-24,261.06,263.13,259.58,259.92,115890,0
2015-12-28,258.06,260.49,258.06,259,310561,0
2015-12-29,260.76,261.12,258.69,259.64,433999,0
2015-12-30,258.72,261.13,256.52,257.26,539775,0
2015-12-31,256.23,258.29,254.46,254.47,630997,0
2016-01-04,252.21,254.9,246.15,249.72,1157908,0
2016-01-05,251.51,253.54,249.81,250.72,772633,0
2016-01-06,246.06,247.33,241.64,243.47,806201,0
2016-01-07,238.81,244.16,235.8,236.79,898557,0
2016-01-08,238.58,239.93,236.25,236.99,1076069,0
2016-01-11,237.72,239.07,234.8,237.19,739564,0
2016-01-12,239.02,242.04,238.25,241.55,1038875,0
2016-01-13,242.92,242.92,235.67,236.38,597867,0
2016-01-14,238.84,241.63,236.24,238.43,851417,0
2016-01-15,233.77,238.71,232.56,237.32,901252,0
2016-01-19,238.67,239.13,231.37,234.62,1047823,0
2016-01-20,235.25,240.92,230.32,240.52,2230921,0
2016-01-21,240.34,244.94,235.14,241.11,1664417,0
2016-01-22,243.52,249.07,242.19,245.06,982358,0
2016-01-25,243.49,244.74,239.11,239.31,883017,0
2016-01-26,240.95,245.45,239.74,244.49,747317,0
2016-01-27,244.49,250.04,242.4,247.26,1445736,0
2016-01-28,238.54,253.16,238.54,244.73,2034044,0
2016-01-29,245.51,254.43,245.51,250.61,1374640,0
2016-02-01,245.04,251.76,240.95,249.82,795069,0
2016-02-02,248.35,250.05,243.2,244.02,659272,0
2016-02-03,243.71,251.81,240.69,251.78,807140,0
2016-02-04,251.58,255.45,248.85,255.11,841836,0
2016-02-05,254.42,255.65,248.41,251.06,1081756,0
2016-02-08,248.27,250.18,236.13,241.75,1019243,0
2016-02-09,241.32,249.23,240.92,247.44,833935,0
2016-02-10,248.97,253.21,246.99,247.72,656385,0
2016-02-11,242.85,245.15,239.88,242.97,747187,0
2016-02-12,245.92,251.88,243.83,251.58,680560,0
2016-02-16,253.94,255.22,249.63,253.82,591610,0
2016-02-17,256.59,258.36,252.5,254.03,703151,0
2016-02-18,253.95,254.28,249.32,249.75,687454,0
2016-02-19,249.43,251.55,247.78,250.45,593270,0
2016-02-22,252.58,254.61,251.72,252.7,589957,0
2016-02-23,253.08,254.48,248.5,249.68,573580,0
2016-02-24,247.78,254.79,246.8,254.58,646308,0
2016-02-25,256.03,261.21,253.22,261.06,821590,0
2016-02-26,262.44,272.79,261.59,268.5,1611027,0
2016-02-29,267.88,272.21,265.69,266.01,1216957,0
2016-03-01,267.43,279.24,267.43,276.49,1152312,0
2016-03-02,273.74,275.2,268.1,269.14,922257,0
2016-03-03,271.59,272.69,265.87,267.48,930487,0
2016-03-04,268.67,272.99,265.84,272.21,729060,0
2016-03-07,270.59,273.72,268.98,271.7,638620,0
2016-03-08,269.36,274.12,267.73,271.61,824006,0
2016-03-09,272.5,274.37,269.34,270.65,782698,0
2016-03-10,273.81,279,271.93,274.97,911898,0
2016-03-11,278.27,282.22,277.57,280.09,1063513,0
2016-03-14,279.54,281.39,278.35,278.99,636013,0
2016-03-15,276.94,280.14,276.36,278.05,579746,0
2016-03-16,279.59,282.44,278.05,282.26,691298,0
2016-03-17,281.28,283.1,279.63,282.34,838396,0
2016-03-18,282.63,284.19,280.77,283.89,927961,0
2016-03-21,282.58,283.49,266.05,268.75,4601607,0
2016-03-22,268.61,285.1,268.43,277.32,1820248,0
2016-03-23,277.05,280.64,275.36,278.3,1208192,0
2016-03-24,276.98,278.5,275.21,276.68,634724,0
2016-03-28,278.33,280.19,277.06,279.21,535695,0
2016-03-29,277.76,281.37,276.77,280.86,669494,0
2016-03-30,282.39,282.59,277.9,279.7,618123,0
2016-03-31,279.26,280.75,276.95,279.94,732693,0
2016-04-01,278.02,283.31,276.88,282.87,665698,0
2016-04-04,283.22,284.54,278.89,282.38,463961,0
2016-04-05,279.11,284.63,279.1,282.48,617946,0
2016-04-06,281.47,286.06,280.66,285.95,747815,0
2016-04-07,284.98,288.39,284.01,287.87,1296737,0
2016-04-08,289.52,292.33,289.14,292.06,1031124,0
2016-04-11,292.02,293.78,289.2,289.82,798743,0
2016-04-12,289.63,293.65,289.39,292.72,750664,0
2016-04-13,293.6,295.01,291.45,292.16,973956,0
2016-04-14,291.75,292.46,287.88,289.61,789068,0
2016-04-15,290.06,292.67,289.78,291.51,492852,0
2016-04-18,291.08,292.5,288.65,291.85,551619,0
2016-04-19,292.68,293.37,291.34,293.35,581688,0
2016-04-20,293.82,296.59,290.97,295.04,921635,0
2016-04-21,297.97,303.87,287.77,292.45,1875808,0
2016-04-22,293.21,295.02,288.9,294.13,738772,0
2016-04-25,292.93,295.34,292.23,294.28,705690,0
2016-04-26,294.92,295.88,294.01,295.14,1182883,0
2016-04-27,295.3,295.48,291.59,293.81,805473,0
2016-04-28,291.74,293.45,284.31,284.81,1187207,0
2016-04-29,284.58,284.97,280.76,282.55,760437,0
2016-05-02,280.59,285.27,278.04,284.71,802744,0
2016-05-03,283.45,284.21,281.09,284.2,586280,0
2016-05-04,283.18,284.63,281.86,284.2,525810,0
2016-05-05,285.2,286.39,282.69,284.08,517901,0
2016-05-06,283.82,285.68,283.29,285.68,407118,0
2016-05-09,283.99,287.64,283.99,286.94,544777,0
2016-05-10,287.91,291.66,287.91,291.08,796904,0
2016-05-11,291.49,291.49,287.8,289.14,632661,0
2016-05-12,291.95,292.88,289.14,291.26,759453,0
2016-05-13,290.75,292.96,287.95,288.31,702677,0
2016-05-16,289.61,293.04,289.25,292.74,446181,0
2016-05-17,291.2,293.24,287.23,287.82,661934,0
2016-05-18,287.86,289.7,285.98,287.21,526063,0
2016-05-19,287.02,287.95,283.5,284.37,479889,0
2016-05-20,286.01,287.73,285,285.64,371772,0
2016-05-23,286.66,288.96,285.13,288.7,709124,0
2016-05-24,286.76,289.91,283.34,287.9,697328,0
2016-05-25,289,290.23,287.05,287.23,593550,0
2016-05-26,287.15,289.13,284.45,284.45,652931,0
2016-05-27,284.91,288.35,284.67,287.77,471268,0
2016-05-31,288.21,289.95,285.82,287.07,583753,0
2016-06-01,286.63,287.62,285.41,287.32,354015,0
2016-06-02,287.21,288.02,285.33,288.01,541923,0
2016-06-03,286.94,288.1,284.23,286.98,463721,0
2016-06-06,287.51,291.23,286.98,289.43,749890,0
2016-06-07,289.64,290.88,289.1,289.79,593561,0
2016-06-08,289.95,291.91,289.08,291.23,685742,0
2016-06-09,289.24,290.6,286.77,289.01,459595,0
2016-06-10,287.67,290.02,286.28,288.03,572966,0
2016-06-13,287.67,288.96,285.87,287.43,643544,0
2016-06-14,286.36,288.26,285.1,288.13,705863,0
2016-06-15,289.27,289.93,286.72,286.9,796647,0
2016-06-16,286.37,286.88,283.42,286.53,520091,0
2016-06-17,285.94,286.65,282.75,284.34,755816,0
2016-06-20,287.19,288.98,285.34,285.59,549489,0
2016-06-21,286.61,286.95,283.28,283.53,475757,0
2016-06-22,283.53,286.28,283.52,285.93,553635,0
2016-06-23,288.72,289.23,284.89,284.96,1021173,0
2016-06-24,278.34,283.52,277.72,279.84,1702527,0
2016-06-27,277.64,279.71,274.91,276.46,950862,0
2016-06-28,278.81,286.72,278.75,286.07,1023666,0
2016-06-29,288.31,288.95,283.94,286.4,640318,0
2016-06-30,287.43,290.12,285,289.63,634567,0
2016-07-01,290.16,291.1,288.43,289.76,446953,0
2016-07-05,288.38,291.31,287.57,290.6,535644,0
2016-07-06,288.79,296.34,288.2,295.67,1020791,0
2016-07-07,295.4,299.05,295.4,297.94,747641,0
2016-07-08,299.99,303.72,299.51,302.3,633928,0
2016-07-11,300.73,304.94,299.2,302.95,549428,0
2016-07-12,303.97,305.39,301.43,301.48,590749,0
2016-07-13,301.73,304.18,301.64,302.66,343165,0
2016-07-14,304.31,304.31,301.11,302.03,459294,0
2016-07-15,301.75,304.48,300.91,301.69,520038,0
2016-07-18,300.54,303.6,299.96,303.01,414300,0
2016-07-19,303.78,304.91,302.08,304.75,491939,0
2016-07-20,305.73,308.19,304.31,307.81,968080,0
2016-07-21,294.29,295.87,281.33,286.62,3514128,0
2016-07-22,287.52,291.31,287.52,289.54,1184478,0
2016-07-25,290.42,291.25,289.26,291.12,694214,0
2016-07-26,291.47,291.92,287.27,288.88,614779,0
2016-07-27,289.5,290.32,286.58,288.28,696393,0
2016-07-28,288.28,294.14,286.84,293.78,619995,0
2016-07-29,293.94,295.61,292.95,295.61,835654,0
2016-08-01,291.93,295.71,291.93,293.27,519497,0
2016-08-02,293.93,297.77,293.18,297.58,746305,0
2016-08-03,298.52,298.72,295.09,297.36,533066,0
2016-08-04,298.06,298.52,295.16,295.9,401663,0
2016-08-05,296.73,297.18,294.38,296.24,479551,0
2016-08-08,296.69,297.39,292.56,293.48,612666,0
2016-08-09,293.86,294.74,291.22,291.22,687736,0
2016-08-10,292.14,292.63,291.06,292.39,409083,0
2016-08-11,294.01,294.52,291.69,292.65,539460,0
2016-08-12,291.23,292.02,289.68,291.74,425664,0
2016-08-15,293.13,293.7,291.77,292.26,344567,0
2016-08-16,292.43,293.56,287.38,287.51,590527,0
2016-08-17,287.05,287.37,283.68,284.51,1118081,0
2016-08-18,284.4,286.65,284.34,285.44,460374,0
2016-08-19,284.52,284.96,282.2,284.63,954158,0
2016-08-22,283.92,287.04,283.44,284.75,1156694,0
2016-08-23,286.37,289.78,284.76,287.95,729854,0
2016-08-24,286.62,287.34,283.12,283.67,482884,0
2016-08-25,283.03,284.53,282.68,283.37,646389,0
2016-08-26,283.56,286,281.81,282.7,545398,0
2016-08-29,282.77,284.83,281.78,283.54,830561,0
2016-08-30,283.02,285.47,282.75,283.57,652175,0
2016-08-31,283.87,284.07,280.32,280.61,508237,0
2016-09-01,280.27,283.14,279.65,282.16,1030346,0
2016-09-02,282.44,284.22,281.53,283.29,429688,0
2016-09-06,284.24,284.24,280.99,282.02,374529,0
2016-09-07,281.49,283.96,279.85,283.35,686412,0
2016-09-08,282.08,282.96,279.83,280.25,608926,0
2016-09-09,277.99,278.47,271.39,271.39,1160960,0
2016-09-12,270.41,276.99,270.3,276.3,999406,0
2016-09-13,275.71,276.4,270.65,270.76,1021236,0
2016-09-14,271.83,274.13,271.43,272.6,706011,0
2016-09-15,273.23,274.97,271.99,273.73,703901,0
2016-09-16,273.18,273.61,268.72,270.99,973451,0
2016-09-19,269.53,272.41,268.83,270.55,869090,0
2016-09-20,271.99,274.08,271.51,272.16,803163,0
2016-09-21,272,275.43,270.17,275.34,588181,0
2016-09-22,276.3,277.64,275.18,276.57,554998,0
2016-09-23,277.08,280.83,276.75,279.91,771211,0
2016-09-26,279.05,279.85,277.1,277.25,546976,0
2016-09-27,276.79,279.67,275.45,279.29,434961,0
2016-09-28,280.72,280.72,277.57,278.85,665955,0
2016-09-29,278.7,279.41,273.25,274.27,741267,0
2016-09-30,275.68,276.65,271.88,273.65,732763,0
2016-10-03,272.91,273.38,271.92,272.83,616263,0
2016-10-04,273.03,273.71,268.04,268.04,939691,0
2016-10-05,268.89,270.05,267.66,269.12,754235,0
2016-10-06,268.73,271.71,267.55,271.08,840575,0
2016-10-07,268.21,268.21,258.53,265.81,2366567,0
2016-10-10,268.56,271.96,267.06,267.78,752855,0
2016-10-11,266.7,267.1,262.7,264.48,1264436,0
2016-10-12,264.55,266.74,263.58,266.1,527101,0
2016-10-13,264.27,267.56,263.17,266.52,624233,0
2016-10-14,268.13,268.26,265.45,265.47,540589,0
2016-10-17,265.55,267.48,265.39,266.65,513561,0
2016-10-18,268.34,268.57,265.77,267.89,423871,0
2016-10-19,267.8,269.18,266.09,268.53,635725,0
2016-10-20,269.59,274.19,269.28,272.82,968052,0
2016-10-21,270.65,274.6,270.01,274.11,743529,0
2016-10-24,275.48,276.02,273.21,274.85,933343,0
2016-10-25,252.76,255.18,243.98,244.91,6070059,0
2016-10-26,244.84,249.17,244.3,246.5,1631987,0
2016-10-27,246.56,247.31,243.44,244.9,1186842,0
2016-10-28,244.41,246,239.1,242.07,1732155,0
2016-10-31,243.59,244.71,241.1,242.2,975148,0
2016-11-01,243.16,243.16,236.86,238.01,1356803,0
2016-11-02,238.33,241.06,237.78,239.83,941561,0
2016-11-03,241.29,242.39,238.65,238.89,686051,0
2016-11-04,240.12,242.78,239.85,239.89,824942,0
2016-11-07,243.78,245.97,242.43,245.27,1017068,0
2016-11-08,246.09,250.33,245.8,249.44,1282601,0
2016-11-09,246.97,255.28,245.4,254.93,1372172,0
2016-11-10,255.39,266.15,255.35,262.12,2090509,0
2016-11-11,261.03,262.45,257.72,258.9,999360,0
2016-11-14,259.57,260.76,258.38,260.51,1300725,0
2016-11-15,261.73,263.72,259.78,262.83,1064916,0
2016-11-16,262.23,262.72,259.72,259.94,756834,0
2016-11-17,261.21,262.5,260.03,260.67,854105,0
2016-11-18,260.67,262.27,257.98,258.27,816282,0
2016-11-21,258.22,264.23,258.09,264.07,881047,0
2016-11-22,263.92,267.85,263.62,266.69,1116676,0
2016-11-23,266.13,270.89,266.13,270.29,800825,0
2016-11-25,269.95,272.86,269.66,272.83,380163,0
2016-11-28,271.57,273.02,270.82,271.88,1033703,0
2016-11-29,272.2,275.33,270.44,274.17,844717,0
2016-11-30,274.49,274.86,266.37,266.58,1194222,0
2016-12-01,266.08,267.35,261.95,263.81,1270446,0
2016-12-02,263.8,263.81,259.61,263,1074518,0
2016-12-05,262.62,264.45,261.01,264.33,853553,0
2016-12-06,264.96,266.38,263.17,264.39,627117,0
2016-12-07,263.75,267.68,261.84,267.68,795709,0
2016-12-08,266.59,269.89,265.53,269.25,831510,0
2016-12-09,268.98,271.29,268.32,268.81,706970,0
2016-12-12,269.18,269.18,264.48,268.65,863642,0
2016-12-13,270.31,270.47,267.18,267.49,769808,0
2016-12-14,267.56,268.13,263.5,264.42,945826,0
2016-12-15,264.46,267.09,264.41,265.64,960148,0
2016-12-16,265.24,270.74,264.96,269.65,1305043,0
2016-12-19,269.71,270.15,264.5,266.79,902414,0
2016-12-20,265.89,266.32,263.08,264.12,812552,0
2016-12-21,264.86,269.52,263.45,269.1,784994,0
2016-12-22,270.29,270.62,267.03,268.1,420935,0
2016-12-23,268.61,270.34,266.21,270.18,480448,0
2016-12-27,270.02,271.06,268.46,270.26,391747,0
2016-12-28,271.16,271.36,268.1,268.19,473795,0
2016-12-29,267.9,269.65,266.62,269.02,367535,0
2016-12-30,270.31,270.31,265.97,266.65,591580,0
2017-01-03,268.61,272.48,268.18,272.4,897319,0
2017-01-04,272.94,275.37,272.59,274.25,637589,0
2017-01-05,271.5,275.13,269.87,274.04,838418,0
2017-01-06,273.84,278.16,273.52,276.82,783081,0
2017-01-09,276.81,277.31,275.08,276.59,676496,0
2017-01-10,275.3,277.05,274,276.71,884224,0
2017-01-11,275.44,282.11,275.44,281.56,847681,0
2017-01-12,279.74,282.02,277.99,281.34,654930,0
2017-01-13,281.56,283.09,278.62,282.88,584668,0
2017-01-17,282.36,283.49,280.26,282.15,745856,0
2017-01-18,282.51,285.13,280.97,284.73,793962,0
2017-01-19,284.63,285.76,279.25,280.89,1161993,0
2017-01-20,282.08,282.7,279.59,281.42,923124,0
2017-01-23,281.43,282.91,280.78,281.8,1073549,0
2017-01-24,282.2,283.67,278.36,278.59,1551615,0
2017-01-25,280.26,281.22,277.97,281.22,2370069,0
2017-01-26,299.21,306.52,296.18,302.62,3037345,0
2017-01-27,302.45,307.59,301.24,302.82,1513155,0
2017-01-30,302.28,304.37,299.96,302.45,1174288,0
2017-01-31,300.41,302.51,297.84,301.45,919849,0
2017-02-01,299.85,304.2,299.34,303.8,776546,0
2017-02-02,304.36,304.97,301.21,301.5,743690,0
2017-02-03,304.36,304.36,300.65,301.64,592266,0
2017-02-06,301.13,302.29,299.4,299.62,590145,0
2017-02-07,300.47,301.62,299.16,299.7,481090,0
2017-02-08,299.87,303.08,299.66,302.98,435016,0
2017-02-09,303.38,304.58,302.72,304.11,529532,0
2017-02-10,304.26,305.32,302.87,304.09,409994,0
2017-02-13,304.61,307.27,303.62,307.21,749767,0
2017-02-14,306.03,307.59,304.44,307.49,822038,0
2017-02-15,306.81,307.69,304.93,307.5,573589,0
2017-02-16,307.51,310.01,305.94,308.75,593475,0
2017-02-17,308.83,309.74,308.16,308.93,478175,0
2017-02-21,308.92,311.3,308.11,310.09,587726,0
2017-02-22,309.43,310.89,308.47,310.03,412150,0
2017-02-23,310.09,310.75,308.32,308.63,367042,0
2017-02-24,307.2,311.06,307.2,311.06,490578,0
2017-02-27,311.4,311.77,308.05,308.63,351229,0
2017-02-28,307.7,308.71,305.94,306.97,615378,0
2017-03-01,310.39,315.05,309.36,313.76,842522,0
2017-03-02,312.95,313.11,310.73,311.38,437850,0
2017-03-03,311.23,312.01,308.95,310.34,388834,0
2017-03-06,309.61,311.2,308.8,309.73,410472,0
2017-03-07,308.96,310.34,308.81,309.01,421708,0
2017-03-08,308.43,313.89,307.86,309.43,685274,0
2017-03-09,309.06,310.18,308.3,308.64,551194,0
2017-03-10,309.92,311.71,309.09,310.31,400906,0
2017-03-13,309.91,310.84,308.6,310.3,322116,0
2017-03-14,308.7,309.68,306.69,308.57,431607,0
2017-03-15,308.94,311.55,308.04,311.01,584766,0
2017-03-16,311.17,312.14,308.8,309.75,450539,0
2017-03-17,311.08,312.31,310.22,311.79,743143,0
2017-03-20,311.91,311.91,309.03,310.54,384953,0
2017-03-21,310.05,311.7,306.05,306.38,913332,0
2017-03-22,306.8,310.4,304.15,310.08,594315,0
2017-03-23,309.37,311.66,307.64,309.18,473282,0
2017-03-24,309.38,310.57,306.77,307.88,344429,0
2017-03-27,305.33,308.5,304.61,307.9,634992,0
2017-03-28,307.64,310.38,307.46,309.37,329434,0
2017-03-29,309.14,310.58,307.06,308.57,590850,0
2017-03-30,308.52,310.1,307.72,308.64,386068,0
2017-03-31,308.36,309.7,307.86,308.62,281553,0
2017-04-03,308.33,310.19,304.5,307.04,521919,0
2017-04-04,307.49,308.53,304.83,306.81,519900,0
2017-04-05,306.81,310.64,305.72,307.71,521170,0
2017-04-06,307.81,310.1,307.19,308.9,406966,0
2017-04-07,309.29,311.79,308.92,311.48,458393,0
2017-04-10,311.35,312.16,309.59,310.26,254283,0
2017-04-11,309.01,310.97,307.93,310.81,346931,0
2017-04-12,310.76,312.11,309.95,311.37,501025,0
2017-04-13,310.38,311.36,306.73,306.78,437893,0
2017-04-17,308.06,309.79,307.46,309.28,344090,0
2017-04-18,308.23,309.97,308.08,309.5,433954,0
2017-04-19,310.46,310.84,308.6,309.96,648957,0
2017-04-20,319.49,323.86,315.58,322.37,1629345,0
2017-04-21,321.8,323.52,320.46,322.95,773526,0
2017-04-24,327.26,327.97,323.73,326.06,672681,0
2017-04-25,328.33,329.75,326.35,329.5,537246,0
2017-04-26,329.16,330.28,326.33,329.26,616867,0
2017-04-27,329.56,334.67,328.33,333.86,592932,0
2017-04-28,335.76,336.29,331.35,332.99,719457,0
2017-05-01,331.59,334.35,330.86,330.86,447050,0
2017-05-02,331.41,333.66,330.83,333.01,442573,0
2017-05-03,334.33,335.62,330.48,332.49,374014,0
2017-05-04,333.2,337.17,332.47,336.9,777886,0
2017-05-05,337.75,337.83,334.5,336.53,464743,0
2017-05-08,336.79,337.63,335.39,336.04,357868,0
2017-05-09,335.33,337.89,334.91,336.67,363106,0
2017-05-10,336.7,337.26,334.92,335.99,315143,0
2017-05-11,334.57,335.08,330.51,332.95,397495,0
2017-05-12,332.9,334.07,331.88,332.36,258280,0
2017-05-15,332.07,333.79,331.71,332.24,408917,0
2017-05-16,332.34,335.22,331.92,335.17,585508,0
2017-05-17,333.55,334.38,327.57,327.63,710055,0
2017-05-18,327.16,331.85,326.07,330.37,704220,0
2017-05-19,330.96,332.87,329.44,331.52,518901,0
2017-05-22,333.07,333.07,328.78,330.6,474252,0
2017-05-23,330.93,332.72,330.17,331.06,455577,0
2017-05-24,331.06,333.64,329.78,331.93,363077,0
2017-05-25,332.97,333.69,330.86,333.24,528697,0
2017-05-26,332.67,334.56,332.2,334.09,405874,0
2017-05-30,334.09,335.1,333.28,334.5,455688,0
2017-05-31,334.78,335.14,330.09,330.92,1027292,0
2017-06-01,331.66,338.38,330.88,338.07,839211,0
2017-06-02,338.96,345.97,337.78,344.52,737942,0
2017-06-05,344.4,344.48,340.06,341.39,421546,0
2017-06-06,341.22,342.37,339.13,339.45,498401,0
2017-06-07,340.3,340.79,337.26,339.39,314885,0
2017-06-08,341.14,347.07,339.61,345.09,886616,0
2017-06-09,345.41,353.72,345.41,352.01,1287890,0
2017-06-12,351.61,353.13,345.37,347.05,1167357,0
2017-06-13,348.28,353.25,347.72,352.35,609731,0
2017-06-14,353.67,353.73,346.84,351.79,689760,0
2017-06-15,348.31,350.79,347.61,350.6,448570,0
2017-06-16,350.82,350.99,347.66,349.65,872358,0
2017-06-19,351.71,356.09,351.43,356.09,796987,0
2017-06-20,356.09,359.66,356.09,357.05,709806,0
2017-06-21,356.41,358.75,353.97,354.49,531513,0
2017-06-22,353.97,354.78,352.18,353.84,353154,0
2017-06-23,355.14,356.32,353.18,356.19,599187,0
2017-06-26,357.09,358.68,356.28,358.06,608460,0
2017-06-27,358.42,360.63,356.27,357.24,471719,0
2017-06-28,359.17,361.64,359.06,360.11,511203,0
2017-06-29,359.95,361.18,351.51,351.74,704399,0
2017-06-30,352.81,353.82,349.67,350.06,987415,0
2017-07-03,352.89,354.96,350.51,352.33,307606,0
2017-07-05,352.6,353.11,348.97,350.18,791157,0
2017-07-06,348.51,349.97,345.99,348.94,693663,0
2017-07-07,348.79,352.44,347.12,351.13,560948,0
2017-07-10,350.86,352.5,349.87,351.03,404939,0
2017-07-11,351.1,352.97,349.3,352.37,551553,0
2017-07-12,354.09,356.19,351.86,355.05,602327,0
2017-07-13,355.79,356.89,354.02,354.24,380603,0
2017-07-14,354.45,356.33,354.03,355.56,453646,0
2017-07-17,356.74,360.35,356.09,358.48,495616,0
2017-07-18,357.84,358.64,355.71,357.25,614327,0
2017-07-19,358.57,359.93,357,358.8,622012,0
2017-07-20,351.19,356.69,336.92,349.88,3087731,0
2017-07-21,349.12,352.53,346.4,351.27,910114,0
2017-07-24,350.84,352.41,349.15,350.75,588865,0
2017-07-25,352.19,353.03,349.04,351.32,502395,0
2017-07-26,351.89,353.13,349.14,349.7,418653,0
2017-07-27,349.73,350.34,342.56,344.7,880189,0
2017-07-28,344.7,344.84,340.12,341.5,790700,0
2017-07-31,341.57,341.95,336.29,336.41,891663,0
2017-08-01,336.29,339.26,333.47,336.23,1086332,0
2017-08-02,336.54,338.59,334.5,336.21,758156,0
2017-08-03,337.5,337.5,330.83,333.18,737580,0
2017-08-04,334.53,336.15,332.88,334.21,526376,0
2017-08-07,334.98,337.13,332.89,333.54,453650,0
2017-08-08,333.3,334.88,330.63,331.65,552776,0
2017-08-09,330.09,336.98,329.71,334.82,764441,0
2017-08-10,333.77,334.7,330.15,331.19,809594,0
2017-08-11,330.63,333.36,329.76,331.03,510317,0
2017-08-14,333.43,336.98,332.14,336.65,631195,0
2017-08-15,336.54,336.54,331.65,331.72,596279,0
2017-08-16,332.42,334.53,331.25,333.43,557083,0
2017-08-17,332.7,333.77,329.32,329.56,458003,0
2017-08-18,329.23,330.67,327.08,328.97,553832,0
2017-08-21,329,331.28,326.68,329.62,696505,0
2017-08-22,331.16,339.3,331.16,339.03,867648,0
2017-08-23,337.09,338.15,333.3,335.77,515917,0
2017-08-24,336.82,336.85,334.33,335.56,443649,0
2017-08-25,336.77,340.06,334.66,339.16,529524,0
2017-08-28,337.82,342.45,337.7,338.92,481214,0
2017-08-29,337.18,337.73,333.14,333.14,576220,0
2017-08-30,333.13,339.3,332.61,338,743201,0
2017-08-31,339.89,341.28,338.355,339.27,746221,0
2017-09-01,340.22,345.64,338.88,343.62,707740,0
2017-09-05,343.21,349.31,342.54,344.98,628109,0
2017-09-06,345.14,346.677,341.62,342.96,512134,0
2017-09-07,342.59,342.96,337.67,339.55,525245,0
2017-09-08,339.95,345.27,336.27,344.55,727019,0
2017-09-11,346.59,347.53,343.7,347.52,631365,0
2017-09-12,348.5,352.39,348.2,350.35,564329,0
2017-09-13,350.26,351.88,346.095,346.92,369206,0
2017-09-14,346.9,348.06,344.77,346.54,478837,0
2017-09-15,346.27,346.27,340.67,340.98,960494,0
2017-09-18,341.54,341.54,338.45,339.7,648912,0
2017-09-19,341.2,344.16,339.77,342.74,700520,0
2017-09-20,343.72,347.85,342.59,347.04,763323,0
2017-09-21,347.29,351.67,346.903,349.61,694099,0
2017-09-22,350.09,350.32,344.075,349.76,570171,0
2017-09-25,347.4,352.93,347.22,352,520714,0
2017-09-26,355,360,350.975,352.14,857479,0
2017-09-27,352.09,353.41,345.87,349.84,571936,0
2017-09-28,348.25,357.62,348,357.04,1065453,0
2017-09-29,357.01,363.98,356.53,358.04,783049,0
2017-10-02,357.84,359.72,355.5,359.43,765672,0
2017-10-03,374.75,377.24,367.46,374.37,2023747,0
2017-10-04,375,376.67,371.23,374.17,704984,0
2017-10-05,380.06,381,376.375,379.9,830656,0
2017-10-06,379.05,383.64,378,383.47,717617,0
2017-10-09,380.64,382.82,379.5,382,570736,0
2017-10-10,382.12,383.325,379.48,381.47,438551,0
2017-10-11,380.19,383.75,379.6,383.04,463053,0
2017-10-12,382.06,384.99,381.19,383.57,447302,0
2017-10-13,385.47,387.17,383.74,385.84,731524,0
2017-10-16,386.5,386.65,382.825,384.07,474100,0
2017-10-17,384.56,385,381.42,382.68,519028,0
2017-10-18,383.82,385.24,382.59,384.09,453558,0
2017-10-19,383.52,387.72,382.98,387.57,361559,0
2017-10-20,388.45,390.6,387.35,389.7,529215,0
2017-10-23,390.09,390.32,385.24,386.58,785725,0
2017-10-24,384.24,394.1,382.37,388.91,827524,0
2017-10-25,390.12,393.41,385.62,392.54,724898,0
2017-10-26,393.62,398.22,391.82,396.5,597837,0
2017-10-27,396.54,397.99,392.911,397.29,601630,0
2017-10-30,396.935,398.03,393.7,394.25,411575,0
2017-10-31,394.22,397.32,394.21,395.15,445074,0
2017-11-01,392.65,396.19,391.43,395.77,375372,0
2017-11-02,396.93,396.93,390.89,392.11,512520,0
2017-11-03,393.2,398.12,392,397.11,340488,0
2017-11-06,394.98,397.73,393.36,393.94,378194,0
2017-11-07,394.66,396.04,393.35,394.01,323908,0
2017-11-08,394.66,396.4,391.51,395.51,373900,0
2017-11-09,394.83,394.83,384.901,387.03,446655,0
2017-11-10,386.52,390.18,386.52,389.46,250092,0
