Date,Open,High,Low,Close,Volume,OpenInt
1987-09-01,6.7565,6.7565,6.5632,6.5632,52298,0
1987-09-02,6.5342,6.5342,6.3114,6.3114,181648,0
1987-09-03,6.3404,6.3696,6.2729,6.3114,40792,0
1987-09-04,6.3696,6.3989,6.3404,6.3404,51250,0
1987-09-08,6.2729,6.3114,5.9532,6.118,96924,0
1987-09-09,6.0791,6.0791,5.9532,5.9824,81237,0
1987-09-10,5.8951,6.147,5.8275,6.147,565514,0
1987-09-11,6.147,6.3989,6.147,6.3989,63105,0
1987-09-14,6.4374,6.4374,6.2439,6.3114,57179,0
1987-09-15,6.3989,6.3989,6.2439,6.2729,56132,0
1987-09-16,6.3404,6.3989,6.2729,6.2729,179208,0
1987-09-17,6.3989,6.3989,6.147,6.1759,86464,0
1987-09-18,6.1759,6.2145,6.0212,6.0212,23011,0
1987-09-21,5.9824,6.147,5.9824,6.0212,51603,0
1987-09-22,6.0212,6.0502,5.9532,5.9532,154450,0
1987-09-23,6.0212,6.118,6.0212,6.118,145736,0
1987-09-24,6.0791,6.147,6.0502,6.0791,257653,0
1987-09-25,6.0502,6.0502,5.9824,5.9824,47068,0
1987-09-28,6.0502,6.0791,6.0212,6.0212,265670,0
1987-09-29,5.9824,6.0212,5.9824,5.9824,63803,0
1987-09-30,6.0212,6.0212,5.9243,5.9824,181995,0
1987-10-01,6.0502,6.0791,6.0212,6.0791,96226,0
1987-10-02,6.0791,6.0791,6.0502,6.0791,19524,0
1987-10-05,6.0791,6.0791,6.0502,6.0502,28939,0
1987-10-06,6.0212,6.0502,5.9824,5.9824,123770,0
1987-10-07,5.9824,5.9824,5.8565,5.8565,31029,0
1987-10-08,5.8275,5.8951,5.7985,5.8275,159334,0
1987-10-09,5.7985,5.7985,5.7306,5.7306,98668,0
1987-10-12,5.6629,5.6629,5.5372,5.5372,94833,0
1987-10-13,5.6629,5.7306,5.6047,5.7015,142249,0
1987-10-14,5.6339,5.6339,5.5662,5.6339,40792,0
1987-10-15,5.6047,5.6047,5.4792,5.5662,54389,0
1987-10-16,5.5079,5.5079,4.9273,4.9661,178856,0
1987-10-19,4.6076,4.7046,4.2302,4.2302,562721,0
1987-10-20,4.2302,4.3559,3.6495,4.0658,651280,0
1987-10-21,4.1335,4.3559,3.9106,4.0658,316574,0
1987-10-22,4.0947,4.0947,3.775,3.9106,326338,0
1987-10-23,3.7172,3.8141,3.6782,3.775,434768,0
1987-10-26,3.6495,3.6495,3.0781,3.0781,325986,0
1987-10-27,3.0781,3.2624,2.943,3.0781,538666,0
1987-10-28,2.8168,3.2042,2.5652,2.8846,662437,0
1987-10-29,2.8168,3.1362,2.8168,3.0781,484623,0
1987-10-30,3.2624,3.775,3.2624,3.6203,719616,0
1987-11-02,3.6203,3.9397,3.4556,3.9397,207448,0
1987-11-03,4.0366,4.0366,3.775,3.8429,80191,0
1987-11-04,3.8429,3.8429,3.6495,3.7172,160027,0
1987-11-05,3.7464,3.7464,3.5235,3.5817,121677,0
1987-11-06,3.4556,3.6495,3.4556,3.5817,195943,0
1987-11-09,3.4556,3.5525,3.2042,3.3978,202565,0
1987-11-10,3.4267,3.4946,3.3301,3.4946,90999,0
1987-11-11,3.4556,3.5525,3.3978,3.4556,283105,0
1987-11-12,3.4946,3.5817,3.4556,3.5235,249635,0
1987-11-13,3.5525,3.6203,3.5235,3.6203,151316,0
1987-11-16,3.5817,3.6782,3.5817,3.6203,71125,0
1987-11-17,3.5817,3.6203,3.5817,3.5817,20921,0
1987-11-18,3.5817,3.6495,3.5235,3.5235,156194,0
1987-11-19,3.5235,3.6203,3.5235,3.6203,43233,0
1987-11-20,3.4946,3.5235,3.4556,3.5235,52644,0
1987-11-23,3.5525,3.5525,3.4946,3.5235,83675,0
1987-11-24,3.4946,3.775,3.4946,3.7464,186878,0
1987-11-25,3.7464,3.8429,3.7464,3.7464,99363,0
1987-11-27,3.7172,3.7172,3.4556,3.5817,71125,0
1987-11-30,3.4556,3.5525,3.4556,3.4556,168398,0
1987-12-01,3.4556,3.5235,3.3978,3.4267,46372,0
1987-12-02,3.3978,3.5235,3.359,3.5235,15343,0
1987-12-03,3.4946,3.4946,3.2624,3.301,399902,0
1987-12-04,3.2332,3.2624,3.1654,3.1654,60316,0
1987-12-07,3.1654,3.301,3.1362,3.2332,103900,0
1987-12-08,3.2624,3.3301,3.2332,3.2332,45673,0
1987-12-09,3.2332,3.4556,3.2332,3.359,389443,0
1987-12-10,3.3978,3.4267,3.2624,3.3301,126559,0
1987-12-11,3.3978,3.3978,3.2042,3.2624,394324,0
1987-12-14,3.2624,3.359,3.2332,3.2624,421869,0
1987-12-15,3.2332,3.359,3.2332,3.3301,223833,0
1987-12-16,3.3301,3.5235,3.3301,3.5235,193500,0
1987-12-17,3.5235,3.5235,3.4267,3.4267,170491,0
1987-12-18,3.4267,3.5235,3.3978,3.5235,275779,0
1987-12-21,3.5235,3.9106,3.5235,3.8141,346208,0
1987-12-22,3.8429,3.8723,3.7464,3.8141,190016,0
1987-12-23,3.775,3.8429,3.7172,3.8141,72867,0
1987-12-24,3.8141,3.8429,3.7464,3.7464,63105,0
1987-12-28,3.7464,3.7464,3.4946,3.5235,170838,0
1987-12-29,3.3978,3.5817,3.3978,3.5235,123073,0
1987-12-30,3.4946,3.5235,3.3978,3.4946,120982,0
1987-12-31,3.4267,3.5817,3.3978,3.4946,131441,0
1988-01-04,3.359,3.5235,3.359,3.4946,154450,0
1988-01-05,3.5525,3.7172,3.5525,3.6782,60316,0
1988-01-06,3.7172,3.7172,3.6203,3.6495,38699,0
1988-01-07,3.5817,3.6782,3.5235,3.6495,496131,0
1988-01-08,3.5817,3.6495,3.4556,3.4556,65196,0
1988-01-11,3.3978,3.4556,3.359,3.3978,42536,0
1988-01-12,3.4267,3.4556,3.359,3.4267,31029,0
1988-01-13,3.359,3.3978,3.3301,3.3978,44626,0
1988-01-14,3.359,3.5235,3.359,3.4946,28588,0
1988-01-15,3.4556,3.5817,3.4556,3.5525,127259,0
1988-01-18,3.5817,3.5817,3.4556,3.4946,42884,0
1988-01-19,3.5235,3.5235,3.4556,3.5235,20921,0
1988-01-20,3.5235,3.5235,3.3978,3.3978,37305,0
1988-01-21,3.4267,3.4267,3.2624,3.4267,126909,0
1988-01-22,3.4267,3.4556,3.359,3.4556,54389,0
1988-01-25,3.4556,3.4556,3.3978,3.4556,33124,0
1988-01-26,3.4556,3.4556,3.3978,3.4556,35912,0
1988-01-27,3.3978,3.4267,3.359,3.359,19524,0
1988-01-28,3.2624,3.3978,3.2624,3.3978,75307,0
1988-01-29,3.3978,3.4267,3.3301,3.359,125166,0
1988-02-01,3.3978,3.4267,3.359,3.4267,74263,0
1988-02-02,3.4267,3.4267,3.359,3.3978,13600,0
1988-02-03,3.4267,3.4556,3.359,3.359,31380,0
1988-02-04,3.3301,3.359,3.3301,3.3301,43928,0
1988-02-05,3.359,3.4267,3.3301,3.3301,23011,0
1988-02-08,3.3301,3.4267,3.3301,3.3978,23011,0
1988-02-09,3.3978,3.4267,3.359,3.359,43928,0
1988-02-10,3.359,3.4556,3.359,3.4556,52996,0
1988-02-11,3.4556,3.4946,3.3978,3.4946,134930,0
1988-02-12,3.4556,3.5525,3.4556,3.5525,188620,0
1988-02-16,3.5817,3.7172,3.5235,3.7172,134230,0
1988-02-17,3.7464,3.8141,3.6203,3.6203,193155,0
1988-02-18,3.6203,3.775,3.6203,3.7172,59269,0
1988-02-19,3.775,3.775,3.7172,3.7172,34866,0
1988-02-22,3.775,3.9693,3.775,3.9693,134930,0
1988-02-23,3.9693,4.1335,3.9693,4.0947,121330,0
1988-02-24,4.1624,4.3559,4.1624,4.3559,204310,0
1988-02-25,4.2883,4.5789,4.2883,4.4143,154105,0
1988-02-26,4.3272,4.3272,4.1914,4.2302,67987,0
1988-02-29,4.2302,4.2883,4.1624,4.1914,66246,0
1988-03-01,4.2593,4.3272,4.2302,4.2883,47416,0
1988-03-02,4.2593,4.4143,4.2593,4.2883,85073,0
1988-03-03,4.3559,4.3851,4.2883,4.3272,59619,0
1988-03-04,4.4528,4.482,4.3851,4.4528,318667,0
1988-03-07,4.482,4.482,4.4143,4.482,31029,0
1988-03-08,4.482,4.482,4.3272,4.3559,73913,0
1988-03-09,4.3851,4.482,4.3851,4.4143,83675,0
1988-03-10,4.4528,4.4528,4.2302,4.2302,69732,0
1988-03-11,4.1624,4.2593,4.1624,4.2593,52644,0
1988-03-14,4.2593,4.3559,4.2593,4.3559,29983,0
1988-03-15,4.2883,4.3272,4.2593,4.2593,16387,0
1988-03-16,4.2302,4.3559,4.2302,4.3559,41837,0
1988-03-17,4.3851,4.3851,4.2593,4.2593,33124,0
1988-03-18,4.3272,4.3559,4.2302,4.2302,43233,0
1988-03-21,4.2302,4.3272,4.2302,4.3272,28240,0
1988-03-22,4.3272,4.3559,4.2883,4.3272,218953,0
1988-03-23,4.2883,4.3272,4.2593,4.3272,20569,0
1988-03-24,4.2593,4.2593,4.1914,4.2302,45673,0
1988-03-25,4.2302,4.2302,4.1914,4.1914,51603,0
1988-03-28,4.1914,4.2883,4.1914,4.2593,69732,0
1988-03-29,4.2593,4.3272,4.2302,4.2302,35212,0
1988-03-30,4.2302,4.2302,4.1624,4.1914,99363,0
1988-03-31,4.1624,4.3559,4.0658,4.3272,173975,0
1988-04-04,4.2883,4.2883,4.0947,4.1624,83675,0
1988-04-05,4.1914,4.2302,4.1335,4.1624,44626,0
1988-04-06,4.2302,4.2883,4.1914,4.2883,37305,0
1988-04-07,4.2883,4.2883,4.2302,4.2883,67288,0
1988-04-08,4.2883,4.2883,4.2593,4.2593,30684,0
1988-04-11,4.2593,4.2883,4.2302,4.2883,72518,0
1988-04-12,4.3272,4.3559,4.2883,4.3272,151663,0
1988-04-13,4.3559,4.3559,4.2883,4.2883,26499,0
1988-04-14,4.2302,4.2302,4.0947,4.0947,64149,0
1988-04-15,4.0947,4.0947,3.9693,4.0366,147130,0
1988-04-18,4.0947,4.0947,3.9693,4.0947,40792,0
1988-04-19,4.0947,4.3559,4.0947,4.2302,63457,0
1988-04-20,4.2883,4.3559,4.0947,4.1624,187224,0
1988-04-21,4.2302,4.2593,4.1335,4.1624,16733,0
1988-04-22,4.0947,4.1335,4.0366,4.0947,40094,0
1988-04-25,4.0947,4.1914,4.0947,4.1335,32771,0
1988-04-26,4.1914,4.3272,4.1914,4.2302,22662,0
1988-04-27,4.2883,4.3559,4.2593,4.3559,61011,0
1988-04-28,4.2883,4.3272,4.2593,4.2593,70426,0
1988-04-29,4.2302,4.2883,4.1914,4.2593,62758,0
1988-05-02,4.1624,4.1914,4.1335,4.1335,43928,0
1988-05-03,4.1335,4.1914,4.0947,4.1624,33819,0
1988-05-04,4.1914,4.2302,4.1624,4.1914,8370,0
1988-05-05,4.1624,4.1914,4.0947,4.1914,70079,0
1988-05-06,4.1624,4.1624,4.0658,4.1335,35562,0
1988-05-09,4.0658,4.1624,4.0658,4.0658,64149,0
1988-05-10,4.0658,4.0947,4.0366,4.0366,18827,0
1988-05-11,4.0366,4.0658,3.9978,3.9978,51603,0
1988-05-12,3.9693,3.9693,3.8429,3.9106,70079,0
1988-05-13,3.8723,3.9397,3.8723,3.9106,28939,0
1988-05-16,3.9397,3.9693,3.9106,3.9693,10808,0
1988-05-17,3.9106,3.9978,3.9106,3.9978,279618,0
1988-05-18,3.9397,3.9978,3.9106,3.9978,23359,0
1988-05-19,3.9397,3.9397,3.8429,3.9397,111916,0
1988-05-20,3.9397,3.9978,3.9106,3.9693,93785,0
1988-05-23,3.9978,3.9978,3.7464,3.7464,73913,0
1988-05-24,3.8429,3.9106,3.775,3.775,67987,0
1988-05-25,3.9106,3.9106,3.775,3.775,126559,0
1988-05-26,3.8429,3.8429,3.775,3.8141,20221,0
1988-05-27,3.8429,3.8429,3.7464,3.8141,280663,0
1988-05-31,3.8141,3.9106,3.8141,3.8723,206402,0
1988-06-01,3.9106,3.9397,3.8723,3.8723,65196,0
1988-06-02,3.9106,3.9397,3.8723,3.9106,36956,0
1988-06-03,3.8723,3.9106,3.8723,3.8723,43233,0
1988-06-06,3.9106,3.9397,3.8429,3.9106,211630,0
1988-06-07,3.9106,3.9397,3.8429,3.8723,129350,0
1988-06-08,3.8141,3.8723,3.8141,3.8723,227323,0
1988-06-09,3.8429,3.9693,3.8429,3.9693,168398,0
1988-06-10,3.9978,4.0658,3.9693,4.0658,33124,0
1988-06-13,4.0658,4.1914,4.0366,4.1914,45673,0
1988-06-14,4.1335,4.1914,4.1335,4.1914,42884,0
1988-06-15,4.1624,4.2593,4.1624,4.1914,39745,0
1988-06-16,4.1914,4.2302,4.1624,4.1914,28939,0
1988-06-17,4.2302,4.2302,4.0658,4.0658,63457,0
1988-06-20,4.0658,4.0947,4.0658,4.0947,17083,0
1988-06-21,4.0658,4.0947,3.9978,4.0658,54042,0
1988-06-22,4.0947,4.0947,4.0658,4.0658,32771,0
1988-06-23,4.0947,4.1335,4.0658,4.0658,52298,0
1988-06-24,4.0947,4.2883,4.0947,4.2883,66246,0
1988-06-27,4.2883,4.3559,4.2593,4.3559,233942,0
1988-06-28,4.3272,4.4528,4.3272,4.4528,72518,0
1988-06-29,4.482,4.5789,4.4528,4.5498,117146,0
1988-06-30,4.5789,4.6076,4.482,4.6076,63105,0
1988-07-01,4.6076,4.7046,4.6076,4.6076,61011,0
1988-07-05,4.6076,4.6757,4.5789,4.6465,46023,0
1988-07-06,4.5498,4.6465,4.482,4.5498,224878,0
1988-07-07,4.511,4.5498,4.482,4.482,67288,0
1988-07-08,4.4528,4.511,4.4528,4.511,18131,0
1988-07-11,4.4528,4.4528,4.4143,4.4143,23359,0
1988-07-12,4.482,4.482,4.4143,4.4143,35912,0
1988-07-13,4.4143,4.482,4.4143,4.4528,9762,0
1988-07-14,4.4528,4.511,4.4143,4.482,52644,0
1988-07-15,4.4528,4.511,4.4528,4.511,18477,0
1988-07-18,4.511,4.511,4.4143,4.482,11155,0
1988-07-19,4.482,4.482,4.3272,4.3559,51250,0
1988-07-20,4.3272,4.3559,4.2302,4.2593,39397,0
1988-07-21,4.2593,4.3559,4.2593,4.2883,61712,0
1988-07-22,4.2883,4.3272,4.2593,4.2883,49510,0
1988-07-25,4.3851,4.3851,4.1914,4.2302,133883,0
1988-07-26,4.2883,4.3851,4.2593,4.2883,58923,0
1988-07-27,4.2883,4.3272,4.2593,4.2593,46023,0
1988-07-28,4.2302,4.2883,4.2302,4.2883,33819,0
1988-07-29,4.2593,4.3272,4.2593,4.2883,23359,0
1988-08-01,4.3272,4.4528,4.2883,4.4143,29288,0
1988-08-02,4.482,4.5498,4.482,4.482,100062,0
1988-08-03,4.4528,4.482,4.4528,4.4528,92741,0
1988-08-04,4.4528,4.482,4.4528,4.4528,25799,0
1988-08-05,4.4143,4.4528,4.4143,4.4528,44281,0
1988-08-08,4.4143,4.4143,4.4143,4.4143,26499,0
1988-08-09,4.4143,4.5789,4.4143,4.5789,156893,0
1988-08-10,4.6076,4.7046,4.6076,4.6757,245800,0
1988-08-11,4.7433,4.7725,4.6465,4.7725,204310,0
1988-08-12,4.7433,4.7725,4.7046,4.7433,109824,0
1988-08-15,4.7046,4.7433,4.6465,4.6465,252423,0
1988-08-16,4.6465,4.8304,4.6465,4.8304,103549,0
1988-08-17,4.8304,4.8983,4.6757,4.7046,141205,0
1988-08-18,4.7725,4.8013,4.7046,4.7725,33467,0
1988-08-19,4.7725,4.8013,4.7046,4.7046,95879,0
1988-08-22,4.7046,4.7725,4.5498,4.5498,76704,0
1988-08-23,4.5498,4.6076,4.5498,4.6076,46023,0
1988-08-24,4.6465,4.7725,4.6465,4.7433,66941,0
1988-08-25,4.7433,4.8013,4.7433,4.7725,36258,0
1988-08-26,4.8013,4.9949,4.8013,4.9273,91346,0
1988-08-29,4.9661,5.0627,4.8983,5.0627,38699,0
1988-08-30,5.0627,5.0627,4.9273,4.9661,39049,0
1988-08-31,4.9661,4.9661,4.8983,4.8983,138415,0
1988-09-01,4.8983,4.9273,4.8304,4.8304,31380,0
1988-09-02,4.8304,4.8983,4.8013,4.8304,116450,0
1988-09-06,4.8013,4.8693,4.8013,4.8304,81583,0
1988-09-07,4.8304,4.8304,4.8013,4.8013,61011,0
1988-09-08,4.8304,4.9273,4.8304,4.9273,157936,0
1988-09-09,4.9661,4.9661,4.8693,4.8983,84026,0
1988-09-12,4.9661,4.9661,4.8693,4.8983,155497,0
1988-09-13,4.8983,4.9661,4.8693,4.9273,217554,0
1988-09-14,4.9949,4.9949,4.9661,4.9949,42884,0
1988-09-15,4.9273,4.9949,4.9273,4.9273,120982,0
1988-09-16,4.9273,4.9273,4.8304,4.8693,97622,0
1988-09-19,4.8693,4.8983,4.8693,4.8983,48463,0
1988-09-20,4.8693,4.8983,4.8304,4.8983,88906,0
1988-09-21,4.8693,4.9273,4.8693,4.8693,26499,0
1988-09-22,4.8304,4.8983,4.8304,4.8693,94833,0
1988-09-23,4.8693,4.8983,4.8304,4.8693,73913,0
1988-09-26,4.8693,4.8983,4.8304,4.8983,68336,0
1988-09-27,4.8693,4.9949,4.8693,4.9661,160027,0
1988-09-28,4.9661,4.9661,4.8693,4.8983,175372,0
1988-09-29,4.8693,4.9949,4.8693,4.9273,112962,0
1988-09-30,4.9273,5.024,4.9273,5.024,72867,0
1988-10-03,4.9949,4.9949,4.8693,4.8693,30684,0
1988-10-04,4.9273,4.9661,4.8693,4.8693,26844,0
1988-10-05,4.8693,4.8983,4.8693,4.8693,39745,0
1988-10-06,4.8983,4.9273,4.8983,4.9273,45327,0
1988-10-07,4.9273,5.0918,4.8983,5.0627,96226,0
1988-10-10,5.024,5.0918,4.9949,5.0627,18131,0
1988-10-11,5.024,5.0627,4.9661,4.9661,26149,0
1988-10-12,5.024,5.024,4.7433,4.7433,76704,0
1988-10-13,4.8013,4.8304,4.7433,4.7725,50202,0
1988-10-14,4.7725,4.8693,4.7433,4.7433,77748,0
1988-10-17,4.8013,4.8693,4.7725,4.8013,31725,0
1988-10-18,4.8304,4.8693,4.7725,4.8013,51949,0
1988-10-19,4.8693,4.8693,4.7433,4.7433,13246,0
1988-10-20,4.7046,4.7433,4.7046,4.7433,19175,0
1988-10-21,4.7433,4.8304,4.7433,4.7725,36258,0
1988-10-24,4.7725,4.8013,4.7433,4.7725,21266,0
1988-10-25,4.7046,4.7433,4.6757,4.6757,39745,0
1988-10-26,4.6757,4.7725,4.6465,4.7433,54738,0
1988-10-27,4.6757,4.6757,4.6465,4.6757,34171,0
1988-10-28,4.6757,4.7046,4.6757,4.6757,21616,0
1988-10-31,4.6076,4.7725,4.6076,4.7725,29288,0
1988-11-01,4.7433,4.8693,4.7433,4.7725,39745,0
1988-11-02,4.8013,4.9273,4.7433,4.8983,49857,0
1988-11-03,4.8693,4.8693,4.8013,4.8013,25105,0
1988-11-04,4.7433,4.8013,4.7046,4.7725,31725,0
1988-11-07,4.7433,4.7433,4.6757,4.6757,27543,0
1988-11-08,4.7433,4.7433,4.7046,4.7046,14990,0
1988-11-09,4.6757,4.7433,4.6757,4.7046,123422,0
1988-11-10,4.7046,4.7433,4.6757,4.6757,140504,0
1988-11-11,4.6757,4.7046,4.6465,4.6757,50903,0
1988-11-14,4.6465,4.6757,4.4528,4.482,107386,0
1988-11-15,4.482,4.482,4.3272,4.4143,34866,0
1988-11-16,4.3851,4.3851,4.2883,4.2883,23708,0
1988-11-17,4.2302,4.2883,4.1914,4.2883,46023,0
1988-11-18,4.3559,4.482,4.3559,4.4528,36607,0
1988-11-21,4.4143,4.511,4.4143,4.4528,96924,0
1988-11-22,4.4143,4.4528,4.3851,4.4143,98318,0
1988-11-23,4.4143,4.4528,4.3559,4.3559,182694,0
1988-11-25,4.3559,4.3851,4.3559,4.3851,57527,0
1988-11-28,4.3851,4.3851,4.3559,4.3559,117146,0
1988-11-29,4.3851,4.4528,4.3272,4.4143,54738,0
1988-11-30,4.4143,4.6076,4.3851,4.5789,56484,0
1988-12-01,4.5498,4.5498,4.482,4.482,20569,0
1988-12-02,4.5498,4.5789,4.3851,4.4143,156544,0
1988-12-05,4.4143,4.482,4.3851,4.4143,55784,0
1988-12-06,4.4143,4.4528,4.3851,4.4143,43928,0
1988-12-07,4.482,4.482,4.3851,4.4143,84372,0
1988-12-08,4.3851,4.4143,4.3851,4.3851,16733,0
1988-12-09,4.4528,4.5789,4.4143,4.5498,64149,0
1988-12-12,4.5498,4.5789,4.511,4.5789,46718,0
1988-12-13,4.5498,4.5789,4.5498,4.5789,18131,0
1988-12-14,4.5498,4.5789,4.482,4.482,46372,0
1988-12-15,4.482,4.5789,4.4528,4.5789,54042,0
1988-12-16,4.511,4.5789,4.482,4.5789,41837,0
1988-12-19,4.5789,4.6076,4.5498,4.5789,46718,0
1988-12-20,4.511,4.6076,4.511,4.5498,52996,0
1988-12-21,4.5498,4.5498,4.482,4.511,80191,0
1988-12-22,4.511,4.6076,4.482,4.6076,64852,0
1988-12-23,4.6757,4.8013,4.6076,4.8013,52644,0
1988-12-27,4.8304,4.9273,4.8013,4.8983,122722,0
1988-12-28,4.8693,4.9661,4.8693,4.9273,57875,0
1988-12-29,4.9661,5.2467,4.9661,5.2176,184784,0
1988-12-30,5.3143,5.3143,5.1209,5.1884,308207,0
1989-01-03,5.2467,5.2467,4.9273,5.024,115403,0
1989-01-04,4.9949,5.1884,4.9273,5.1209,102850,0
1989-01-05,5.1884,5.2853,5.1209,5.1596,154450,0
1989-01-06,5.2853,5.3823,5.2467,5.3436,137716,0
1989-01-09,5.3143,5.3823,5.2467,5.3143,96924,0
1989-01-10,5.3436,5.3436,5.1209,5.2176,54042,0
1989-01-11,5.1596,5.2176,5.024,5.0627,36258,0
1989-01-12,5.1209,5.2176,5.024,5.024,98668,0
1989-01-13,5.0918,5.1884,5.024,5.024,72168,0
1989-01-16,5.0918,5.1596,5.0627,5.0627,42186,0
1989-01-17,5.0627,5.0918,4.8983,4.9273,78098,0
1989-01-18,4.9661,4.9949,4.9273,4.9949,79494,0
1989-01-19,4.9949,5.0918,4.9273,5.0918,102504,0
1989-01-20,5.0627,5.1209,5.024,5.1209,60666,0
1989-01-23,5.1209,5.1209,5.024,5.0918,45673,0
1989-01-24,5.024,5.024,4.8983,4.9661,118191,0
1989-01-25,4.8983,5.024,4.8983,4.9949,61712,0
1989-01-26,4.9661,4.9661,4.8983,4.8983,54389,0
1989-01-27,4.9661,5.0918,4.9661,5.0918,122722,0
1989-01-30,5.0627,5.1209,5.024,5.0918,140855,0
1989-01-31,5.1209,5.1596,5.0627,5.0918,54738,0
1989-02-01,5.2176,5.2176,5.0918,5.0918,143644,0
1989-02-02,5.1596,5.1596,5.0918,5.1209,72168,0
1989-02-03,5.0627,5.2853,5.0627,5.1884,311345,0
1989-02-06,5.2467,5.2467,5.0918,5.2467,72867,0
1989-02-07,5.1884,5.2467,5.1596,5.1596,47765,0
1989-02-08,5.2176,5.2176,5.1209,5.1884,51949,0
1989-02-09,5.2467,5.3823,5.2467,5.2853,68685,0
1989-02-10,5.2853,5.2853,5.1884,5.2467,77748,0
1989-02-13,5.2176,5.2467,5.1209,5.1884,239175,0
1989-02-14,5.2467,5.4111,5.2467,5.4111,152709,0
1989-02-15,5.4111,5.4792,5.3436,5.3823,153057,0
1989-02-16,5.3823,5.5662,5.3436,5.4792,130743,0
1989-02-17,5.5372,5.5662,5.4403,5.5372,55435,0
1989-02-21,5.5372,5.6047,5.4403,5.5372,78792,0
1989-02-22,5.5662,5.5662,5.4403,5.4403,123073,0
1989-02-23,5.4403,5.4403,5.2853,5.4111,43233,0
1989-02-24,5.3823,5.5079,5.3436,5.5079,69732,0
1989-02-27,5.5079,5.5662,5.5079,5.5079,37655,0
1989-02-28,5.5662,5.5662,5.5079,5.5372,62407,0
1989-03-01,5.5372,5.5662,5.4403,5.5079,43928,0
1989-03-02,5.5079,5.5079,5.4403,5.4403,55784,0
1989-03-03,5.4403,5.6339,5.4403,5.5662,61011,0
1989-03-06,5.6339,5.6629,5.5372,5.6629,213375,0
1989-03-07,5.6339,5.7015,5.6047,5.6629,65547,0
1989-03-08,5.6629,5.8275,5.6339,5.7598,137369,0
1989-03-09,5.7598,5.7598,5.6339,5.7306,181995,0
1989-03-10,5.7306,5.7306,5.6339,5.6339,300536,0
1989-03-13,5.6339,5.7015,5.5662,5.6339,69379,0
1989-03-14,5.7015,5.7015,5.6339,5.6339,37655,0
1989-03-15,5.6339,5.7306,5.6339,5.7015,111221,0
1989-03-16,5.6629,5.6629,5.5372,5.6047,146085,0
1989-03-17,5.5372,5.5372,5.3436,5.3436,95180,0
1989-03-20,5.3143,5.3823,5.1209,5.1884,140156,0
1989-03-21,5.2467,5.3143,5.1884,5.2176,67638,0
1989-03-22,5.1884,5.2853,5.1884,5.2467,30330,0
1989-03-23,5.2467,5.2467,5.0918,5.0918,47765,0
1989-03-27,4.9949,5.1209,4.9949,5.1209,69032,0
1989-03-28,5.1884,5.2176,5.1209,5.1884,200473,0
1989-03-29,5.2176,5.2853,5.1884,5.2853,54738,0
1989-03-30,5.2176,5.2853,5.1884,5.2853,74610,0
1989-03-31,5.2853,5.3143,5.2176,5.3143,18477,0
1989-04-03,5.2467,5.7306,5.2467,5.7306,309253,0
1989-04-04,5.7985,5.9243,5.6629,5.7015,169794,0
1989-04-05,5.7985,5.8565,5.7598,5.7598,425703,0
1989-04-06,5.7598,5.7985,5.6629,5.6629,176068,0
1989-04-07,5.7015,5.7015,5.5662,5.6047,108081,0
1989-04-10,5.6047,5.6339,5.5372,5.6339,114008,0
1989-04-11,5.6047,5.7306,5.6047,5.7306,119937,0
1989-04-12,5.7015,5.7598,5.6629,5.7598,196288,0
1989-04-13,5.7598,5.8275,5.7015,5.7598,148526,0
1989-04-14,5.7985,5.8951,5.7306,5.8275,329474,0
1989-04-17,5.8951,5.9824,5.8565,5.9824,311696,0
1989-04-18,6.0212,6.0502,5.9532,6.0502,181648,0
1989-04-19,6.118,6.2439,6.0212,6.2145,332616,0
1989-04-20,6.2439,6.2439,6.0212,6.147,184434,0
1989-04-21,6.147,6.1759,6.0502,6.0502,139461,0
1989-04-24,6.0791,6.2729,6.0212,6.2729,140504,0
1989-04-25,6.2729,6.5342,6.2729,6.3989,313439,0
1989-04-26,6.4663,6.4955,6.3989,6.4955,165259,0
1989-04-27,6.5342,6.5632,6.4663,6.4955,613974,0
1989-04-28,6.4955,6.6308,6.4955,6.5342,166656,0
1989-05-01,6.4663,6.4955,6.3404,6.3989,142249,0
1989-05-02,6.3696,6.5342,6.3696,6.4663,200824,0
1989-05-03,6.3989,6.4955,6.3114,6.3989,93090,0
1989-05-04,6.3989,6.4663,6.3696,6.3696,94833,0
1989-05-05,6.4374,6.4663,6.3404,6.3404,112614,0
1989-05-08,6.3114,6.3404,6.0212,6.118,130743,0
1989-05-09,6.1759,6.2729,6.1759,6.2439,64149,0
1989-05-10,6.2145,6.3114,6.1759,6.2729,93785,0
1989-05-11,6.2729,6.3696,6.2729,6.2729,120982,0
1989-05-12,6.3696,6.4663,6.3404,6.4374,416288,0
1989-05-15,6.4374,6.5342,6.4374,6.4955,63105,0
1989-05-16,6.5632,6.592,6.5342,6.5632,182343,0
1989-05-17,6.592,6.6892,6.592,6.592,211980,0
1989-05-18,6.6599,6.6599,6.4955,6.4955,51250,0
1989-05-19,6.4955,6.5342,6.3989,6.4663,59619,0
1989-05-22,6.5342,6.592,6.4955,6.5632,194896,0
1989-05-23,6.5342,6.592,6.4955,6.4955,172234,0
1989-05-24,6.4663,6.6599,6.4663,6.6308,105294,0
1989-05-25,6.6308,6.786,6.6308,6.7565,219300,0
1989-05-26,6.7277,6.786,6.6892,6.6892,194198,0
1989-05-30,6.6892,6.786,6.6599,6.6892,148174,0
1989-05-31,6.7565,7.0471,6.7565,6.9795,184434,0
1989-06-01,7.0083,7.2988,6.9795,7.231,277179,0
1989-06-02,7.202,7.202,7.0764,7.202,192455,0
1989-06-05,7.231,7.2988,6.9503,7.0083,218604,0
1989-06-06,6.9503,7.2697,6.9503,7.202,133883,0
1989-06-07,7.144,7.4924,7.144,7.4633,419077,0
1989-06-08,7.4248,7.4633,7.202,7.202,213375,0
1989-06-09,7.144,7.202,7.0471,7.0471,253820,0
1989-06-12,7.0764,7.3956,7.0764,7.3665,180952,0
1989-06-13,7.3956,7.3956,7.2988,7.3665,112267,0
1989-06-14,7.2988,7.2988,7.231,7.2988,99714,0
1989-06-15,7.2697,7.2988,7.144,7.173,81933,0
1989-06-16,7.173,7.173,6.9795,6.9795,79142,0
1989-06-19,6.9503,7.0764,6.9503,7.0471,26149,0
1989-06-20,6.9795,7.1053,6.9795,7.0083,46372,0
1989-06-21,7.0764,7.1053,6.9115,6.9115,64149,0
1989-06-22,6.8149,6.9115,6.786,6.8149,202565,0
1989-06-23,6.8826,6.9795,6.7565,6.7565,341328,0
1989-06-26,6.8826,7.0083,6.8826,6.9503,164215,0
1989-06-27,7.0083,7.144,7.0083,7.1053,105294,0
1989-06-28,7.144,7.231,7.0764,7.231,411411,0
1989-06-29,7.173,7.173,6.8826,6.9795,336099,0
1989-06-30,6.9503,6.9795,6.7565,6.9115,211980,0
1989-07-03,6.9115,6.9795,6.8826,6.9115,34514,0
1989-07-05,6.9115,6.9115,6.8536,6.8826,51250,0
1989-07-06,6.8536,6.9795,6.8536,6.9503,38003,0
1989-07-07,6.9795,7.1053,6.9503,7.0764,133185,0
1989-07-10,7.144,7.231,7.144,7.202,341679,0
1989-07-11,7.173,7.2988,7.173,7.2988,487763,0
1989-07-12,7.2988,7.4248,7.2697,7.3665,189316,0
1989-07-13,7.3665,7.3665,7.173,7.231,36607,0
1989-07-14,7.2697,7.3665,7.231,7.3665,59269,0
1989-07-17,7.3665,7.4248,7.202,7.2988,160729,0
1989-07-18,7.328,7.4248,7.231,7.4248,141205,0
1989-07-19,7.4924,7.6182,7.4633,7.5892,331566,0
1989-07-20,7.6182,7.7153,7.4248,7.4633,248589,0
1989-07-21,7.3956,7.5215,7.3665,7.5215,149223,0
1989-07-24,7.4633,7.4924,7.3956,7.4248,64149,0
1989-07-25,7.3665,7.7442,7.3665,7.686,281360,0
1989-07-26,7.6182,7.7442,7.5603,7.7442,76704,0
1989-07-27,7.7153,7.8119,7.686,7.686,206402,0
1989-07-28,7.686,7.8119,7.686,7.7442,60316,0
1989-07-31,7.8119,7.8797,7.8119,7.841,96576,0
1989-08-01,7.8119,7.8797,7.7442,7.7442,192104,0
1989-08-02,7.686,7.7153,7.5892,7.6182,94833,0
1989-08-03,7.6473,7.7153,7.6182,7.7153,62059,0
1989-08-04,7.6473,7.6473,7.5892,7.5892,51603,0
1989-08-07,7.5603,7.6182,7.4924,7.6182,36956,0
1989-08-08,7.6473,7.7153,7.6473,7.6473,89599,0
1989-08-09,7.7442,7.841,7.686,7.7442,85073,0
1989-08-10,7.686,7.7153,7.6473,7.686,63803,0
1989-08-11,7.686,7.7442,7.686,7.686,93439,0
1989-08-14,7.686,7.7153,7.686,7.686,48115,0
1989-08-15,7.686,7.7153,7.6473,7.6473,96924,0
1989-08-16,7.6182,7.6473,7.5603,7.5603,34514,0
1989-08-17,7.5603,7.5603,7.4924,7.5215,50903,0
1989-08-18,7.4924,7.7153,7.4924,7.7153,131790,0
1989-08-21,7.7153,7.841,7.686,7.686,163866,0
1989-08-22,7.7442,7.7442,7.6182,7.7442,166306,0
1989-08-23,7.7829,7.841,7.7153,7.841,137018,0
1989-08-24,7.841,7.841,7.7442,7.8119,143644,0
1989-08-25,7.7153,8.0636,7.7153,7.9765,441739,0
1989-08-28,7.9765,8.5767,7.9086,8.4507,479746,0
1989-08-29,8.4219,8.4507,8.2959,8.3541,476259,0
1989-08-30,8.3541,8.3928,8.325,8.3541,194896,0
1989-08-31,8.2959,8.3541,8.2959,8.325,99714,0
1989-09-01,8.3541,8.3928,8.2959,8.3928,150963,0
1989-09-05,8.3541,8.3928,8.2959,8.3928,89599,0
1989-09-06,8.325,8.3928,8.2571,8.3541,230110,0
1989-09-07,8.3541,8.6442,8.3541,8.5767,458130,0
1989-09-08,8.6155,8.6155,8.5184,8.6155,241266,0
1989-09-11,8.6155,8.6442,8.5184,8.6155,99018,0
1989-09-12,8.5767,8.6155,8.5184,8.6155,61363,0
1989-09-13,8.5474,8.6442,8.5184,8.5184,194547,0
1989-09-14,8.5184,8.5767,8.3541,8.3541,140504,0
1989-09-15,8.2959,8.3541,8.2571,8.2959,136671,0
1989-09-18,8.3541,8.4219,8.2959,8.4219,497524,0
1989-09-19,8.4507,8.8961,8.4507,8.8671,192455,0
1989-09-20,8.8378,9.0896,8.809,8.9927,461961,0
1989-09-21,9.0608,9.1575,8.9927,9.0896,364689,0
1989-09-22,9.0896,9.0896,8.7701,9.0317,233246,0
1989-09-25,9.0608,9.0896,8.8378,8.8378,234295,0
1989-09-26,8.809,8.8961,8.6735,8.8961,356321,0
1989-09-27,8.8961,9.0896,8.809,9.0896,215812,0
1989-09-28,9.0896,9.351,9.0317,9.2252,337494,0
1989-09-29,9.3798,9.64,9.351,9.4476,383516,0
1989-10-02,9.4091,9.4775,9.3122,9.4775,180598,0
1989-10-03,9.507,9.67,9.4775,9.67,206402,0
1989-10-04,9.67,9.699,9.574,9.574,207097,0
1989-10-05,9.602,9.602,9.4775,9.4775,196986,0
1989-10-06,9.4775,9.4775,9.1863,9.2252,236036,0
1989-10-09,9.2833,9.3122,9.1863,9.1863,170141,0
1989-10-10,9.1863,9.2833,9.0896,9.2252,153408,0
1989-10-11,9.1575,9.2252,9.0608,9.1575,202218,0
1989-10-12,9.1863,9.2252,8.8671,8.9927,85770,0
1989-10-13,8.8378,8.8671,8.0636,8.0636,292168,0
1989-10-16,7.6182,8.2282,7.5892,8.0636,1070708,0
1989-10-17,8.1991,8.2959,8.1312,8.2959,297400,0
1989-10-18,8.2959,8.8378,8.2282,8.7701,423958,0
1989-10-19,8.809,9.351,8.809,9.1284,296003,0
1989-10-20,9.1575,9.1863,8.9927,9.0608,358412,0
1989-10-23,8.9347,8.9347,8.7409,8.8378,108780,0
1989-10-24,8.7409,8.7409,8.4507,8.5767,196288,0
1989-10-25,8.6442,8.6442,8.5474,8.5474,63457,0
1989-10-26,8.6155,8.6442,8.4799,8.5474,122031,0
1989-10-27,8.4799,8.5184,8.2571,8.3541,73913,0
1989-10-30,8.2959,8.325,8.1991,8.2282,79142,0
1989-10-31,8.2959,8.325,7.9765,7.9765,445575,0
1989-11-01,8.0056,8.1605,7.7829,8.1605,427794,0
1989-11-02,8.1991,8.4507,8.1605,8.3541,269854,0
1989-11-03,8.325,8.4507,8.325,8.3928,60316,0
1989-11-06,8.3928,8.3928,8.2571,8.3541,64852,0
1989-11-07,8.2959,8.3541,8.2571,8.2571,71824,0
1989-11-08,8.325,8.3928,8.2959,8.2959,59968,0
1989-11-09,8.3541,8.3928,8.325,8.3541,138761,0
1989-11-10,8.325,8.4507,8.325,8.4219,102504,0
1989-11-13,8.4219,8.4507,8.3541,8.4219,44626,0
1989-11-14,8.4507,8.4507,8.3928,8.4507,72518,0
1989-11-15,8.4799,8.5474,8.3928,8.4799,94484,0
1989-11-16,8.4799,8.5184,8.3541,8.4507,70079,0
1989-11-17,8.4219,8.4799,8.3928,8.4507,73913,0
1989-11-20,8.4507,8.4507,8.325,8.3928,70775,0
1989-11-21,8.325,8.3928,8.325,8.3928,60666,0
1989-11-22,8.3928,8.3928,8.2571,8.3928,40444,0
1989-11-24,8.3928,8.4507,8.325,8.3928,35912,0
1989-11-27,8.325,8.3928,8.2959,8.3541,108432,0
1989-11-28,8.3928,8.3928,8.1312,8.1312,154450,0
1989-11-29,8.1312,8.1991,8.0343,8.1312,191409,0
1989-11-30,8.1023,8.1312,8.0056,8.0343,502059,0
1989-12-01,8.1023,8.2571,8.0636,8.1605,218604,0
1989-12-04,8.2282,8.2282,8.1312,8.1605,95879,0
1989-12-05,8.1605,8.2571,8.1605,8.2571,70775,0
1989-12-06,8.1991,8.2571,8.1991,8.2282,200126,0
1989-12-07,8.2282,8.2282,8.0056,8.0056,61363,0
1989-12-08,8.0343,8.1312,8.0056,8.1023,237082,0
1989-12-11,8.1991,8.2282,8.1605,8.2282,192104,0
1989-12-12,8.2282,8.2282,8.1312,8.1991,125166,0
1989-12-13,8.2282,8.2282,8.1312,8.1991,550519,0
1989-12-14,8.1312,8.1991,8.1023,8.1605,167701,0
1989-12-15,8.1991,8.1991,8.1023,8.1991,88906,0
1989-12-18,8.1991,8.1991,7.8797,7.8797,156893,0
1989-12-19,7.9086,7.9378,7.841,7.8797,306118,0
1989-12-20,7.7442,7.8119,7.6182,7.6473,507287,0
1989-12-21,7.686,7.8119,7.6473,7.7829,364338,0
1989-12-22,7.7829,7.8119,7.7153,7.8119,187574,0
1989-12-26,7.7442,7.7829,7.7442,7.7829,40094,0
1989-12-27,7.7829,7.8119,7.7442,7.7829,259745,0
1989-12-28,7.7829,7.7829,7.686,7.7829,112614,0
1989-12-29,7.8119,7.841,7.7442,7.841,263926,0
1990-01-02,7.841,7.841,7.7442,7.841,172234,0
1990-01-03,8.0056,8.5184,8.0056,8.4219,521233,0
1990-01-04,8.4219,8.5474,8.3928,8.4799,250681,0
1990-01-05,8.4799,8.4799,8.3928,8.4219,87861,0
1990-01-08,8.4219,8.4219,8.3541,8.3541,81583,0
1990-01-09,8.3928,8.4507,8.3541,8.4219,191062,0
1990-01-10,8.3541,8.3928,8.1991,8.2282,214768,0
1990-01-11,8.2959,8.3928,8.2282,8.3541,358762,0
1990-01-12,8.2571,8.2959,8.1991,8.1991,215468,0
1990-01-15,8.2571,8.2959,8.1312,8.1605,121330,0
1990-01-16,8.0636,8.1312,7.841,8.1023,127953,0
1990-01-17,8.1312,8.1312,8.0636,8.1023,103549,0
1990-01-18,8.0636,8.1023,8.0636,8.1023,47416,0
1990-01-19,8.1312,8.1991,8.1023,8.1605,73913,0
1990-01-22,8.1023,8.1605,8.0636,8.1023,87512,0
1990-01-23,8.0343,8.0636,7.9765,8.0056,123770,0
1990-01-24,7.8797,7.9086,7.7442,7.8797,124820,0
1990-01-25,7.841,7.8797,7.7829,7.8797,64501,0
1990-01-26,7.841,7.9086,7.8119,7.841,242311,0
1990-01-29,7.8797,7.8797,7.7829,7.8119,244404,0
1990-01-30,7.7829,7.8119,7.6182,7.686,153057,0
1990-01-31,7.6473,7.686,7.6182,7.6473,223137,0
1990-02-01,7.6473,7.6473,7.6182,7.6182,133185,0
1990-02-02,7.5892,7.8119,7.5603,7.7442,336448,0
1990-02-05,7.686,7.8797,7.686,7.8797,61712,0
1990-02-06,7.841,7.9086,7.7829,7.841,79494,0
1990-02-07,7.8797,8.0343,7.8797,8.0343,55435,0
1990-02-08,8.1023,8.3541,8.0343,8.2571,420472,0
1990-02-09,8.2571,8.2571,8.1991,8.2282,108432,0
1990-02-12,8.2282,8.2282,8.1605,8.1605,123422,0
1990-02-13,8.1605,8.1605,8.0056,8.0056,47068,0
1990-02-14,8.0056,8.1312,8.0056,8.0343,87161,0
1990-02-15,8.1023,8.1023,8.0343,8.1023,64501,0
1990-02-16,8.1605,8.1605,7.9765,8.0636,76354,0
1990-02-20,8.0056,8.0636,8.0056,8.0056,119937,0
1990-02-21,7.9765,8.0343,7.9378,8.0056,43928,0
1990-02-22,8.0343,8.1312,8.0343,8.1023,79142,0
1990-02-23,8.0343,8.0636,8.0056,8.0056,100760,0
1990-02-26,8.0343,8.0636,8.0056,8.0343,74263,0
1990-02-27,8.0636,8.0636,8.0343,8.0636,37305,0
1990-02-28,8.0636,8.1312,8.0343,8.1023,251028,0
1990-03-01,8.0636,8.1312,8.0636,8.1023,122031,0
1990-03-02,8.1023,8.1312,8.0343,8.0636,370269,0
1990-03-05,8.0636,8.1312,8.0343,8.1312,72518,0
1990-03-06,8.1023,8.1312,8.0636,8.1312,49160,0
1990-03-07,8.1312,8.325,8.1023,8.2571,150618,0
1990-03-08,8.2571,8.6735,8.2282,8.6735,225925,0
1990-03-09,8.7124,9.0317,8.7124,8.9347,590963,0
1990-03-12,8.9347,8.9347,8.7409,8.809,160729,0
1990-03-13,8.7409,8.809,8.6735,8.6735,59619,0
1990-03-14,8.6735,8.7124,8.6155,8.6442,56484,0
1990-03-15,8.6155,8.6442,8.5767,8.6442,40444,0
1990-03-16,8.6735,8.6735,8.4799,8.4799,130047,0
1990-03-19,8.5184,8.5474,8.3928,8.5474,39049,0
1990-03-20,8.5474,8.5767,8.4799,8.5767,70079,0
1990-03-21,8.5184,8.5767,8.4507,8.4799,63803,0
1990-03-22,8.4799,8.5184,8.2959,8.325,86813,0
1990-03-23,8.2959,8.325,8.2959,8.325,38699,0
1990-03-26,8.2571,8.325,8.2282,8.2571,112267,0
1990-03-27,8.325,8.325,8.2571,8.2571,44626,0
1990-03-28,8.2571,8.2571,8.0636,8.1605,124120,0
1990-03-29,8.1605,8.1991,8.1312,8.1605,34866,0
1990-03-30,8.1605,8.1991,8.0636,8.1991,63457,0
1990-04-02,8.1312,8.1312,7.9378,7.9378,107386,0
1990-04-03,7.9378,8.1312,7.9378,8.1023,66592,0
1990-04-04,8.0343,8.1023,8.0056,8.0343,52298,0
1990-04-05,8.0056,8.1023,8.0056,8.0636,41141,0
1990-04-06,8.0636,8.4799,8.0636,8.4799,149918,0
1990-04-09,8.4799,8.5767,8.4507,8.4507,49160,0
1990-04-10,8.4507,8.5184,8.3928,8.4799,86116,0
1990-04-11,8.4507,8.4799,8.4507,8.4507,36956,0
1990-04-12,8.4219,8.4799,8.4219,8.4219,57527,0
1990-04-16,8.4507,8.5474,8.4219,8.4799,82981,0
1990-04-17,8.4507,8.4507,8.325,8.3541,140156,0
1990-04-18,8.3541,8.4507,8.1312,8.1991,115054,0
1990-04-19,8.1991,8.1991,8.1023,8.1605,39397,0
1990-04-20,8.1991,8.1991,7.9765,8.1312,50903,0
1990-04-23,8.1991,8.1991,8.1023,8.1605,48115,0
1990-04-24,8.1605,8.2571,8.1312,8.2571,17781,0
1990-04-25,8.2959,8.2959,8.1605,8.1991,44974,0
1990-04-26,8.1991,8.3928,8.1605,8.3541,87861,0
1990-04-27,8.3541,8.3541,8.2571,8.2571,32425,0
1990-04-30,8.1991,8.2959,8.1991,8.2571,53690,0
1990-05-01,8.2282,8.2571,8.1991,8.1991,43582,0
1990-05-02,8.1991,8.3541,8.1991,8.3541,76704,0
1990-05-03,8.3928,8.4799,8.3928,8.4799,48811,0
1990-05-04,8.5184,8.5184,8.3541,8.5184,168050,0
1990-05-07,8.4507,8.5184,8.4219,8.4507,64501,0
1990-05-08,8.3928,8.4219,8.1312,8.1991,119937,0
1990-05-09,8.1605,8.2571,8.1605,8.2571,238479,0
1990-05-10,8.1991,8.2571,8.1605,8.2571,110523,0
1990-05-11,8.325,8.4219,8.2282,8.3541,268113,0
1990-05-14,8.3541,8.4219,8.1991,8.1991,74610,0
1990-05-15,8.1312,8.1991,8.0343,8.0636,63105,0
1990-05-16,8.0056,8.2959,7.9765,8.2959,253466,0
1990-05-17,8.2959,8.5767,8.2959,8.4507,552960,0
1990-05-18,8.5184,8.6442,8.4507,8.5767,73913,0
1990-05-21,8.6155,8.7701,8.5767,8.7124,185481,0
1990-05-22,8.7409,8.7409,8.6155,8.6155,166656,0
1990-05-23,8.6735,8.809,8.5767,8.7409,684751,0
1990-05-24,8.7701,8.8378,8.6442,8.8378,189316,0
1990-05-25,8.8378,8.9927,8.6442,8.9347,476958,0
1990-05-29,8.8961,8.9639,8.8378,8.8671,49510,0
1990-05-30,8.8671,8.9347,8.8671,8.9347,203263,0
1990-05-31,8.4507,8.7701,8.3541,8.6735,944492,0
1990-06-01,8.6735,8.7701,8.6735,8.7124,167354,0
1990-06-04,8.6735,8.7701,8.6735,8.7409,122722,0
1990-06-05,8.7124,8.7701,8.5184,8.5184,137716,0
1990-06-06,8.4799,8.6155,8.4799,8.5184,92741,0
1990-06-07,8.4799,8.5184,8.4219,8.4799,188969,0
1990-06-08,8.4799,8.5184,8.4507,8.4507,140156,0
1990-06-11,8.4507,8.4799,8.4219,8.4219,77050,0
1990-06-12,8.4219,8.4507,8.3541,8.3541,57527,0
1990-06-13,8.3928,8.4219,8.325,8.4219,233598,0
1990-06-14,8.3928,8.5474,8.3541,8.5184,90999,0
1990-06-15,8.5767,8.6442,8.5184,8.5184,80191,0
1990-06-18,8.4799,8.4799,8.3541,8.3928,185133,0
1990-06-19,8.3541,8.3928,8.325,8.3928,227667,0
1990-06-20,8.3541,8.3928,8.2959,8.325,109479,0
1990-06-21,8.325,8.3541,8.2571,8.2959,123422,0
1990-06-22,8.2571,8.325,8.1991,8.1991,42884,0
1990-06-25,8.1312,8.1312,7.8797,7.9086,355275,0
1990-06-26,7.9378,8.0343,7.6473,7.7442,539711,0
1990-06-27,7.7153,7.7829,7.6473,7.7153,339586,0
1990-06-28,7.686,7.9086,7.686,7.9086,94833,0
1990-06-29,7.841,7.8797,7.7153,7.8119,52298,0
1990-07-02,7.7442,7.8797,7.686,7.8797,80191,0
1990-07-03,7.841,7.9086,7.8119,7.8119,52298,0
1990-07-05,7.8119,7.9086,7.8119,7.8119,189667,0
1990-07-06,7.8119,7.841,7.7829,7.8119,102504,0
1990-07-09,7.7829,7.8119,7.7442,7.7829,56828,0
1990-07-10,7.7442,7.841,7.6182,7.6182,361204,0
1990-07-11,7.6182,7.8797,7.6182,7.8797,70775,0
1990-07-12,7.841,7.9378,7.8119,7.8797,747859,0
1990-07-13,7.9378,8.1991,7.9378,8.0343,132488,0
1990-07-16,8.0343,8.1312,7.9086,7.9378,302280,0
1990-07-17,7.9378,8.0343,7.8797,7.8797,57179,0
1990-07-18,7.9378,7.9765,7.8119,7.8119,143295,0
1990-07-19,7.8797,7.8797,7.7829,7.7829,79142,0
1990-07-20,7.8119,7.841,7.7829,7.7829,72168,0
1990-07-23,7.8119,7.8119,7.4248,7.5603,362597,0
1990-07-24,7.5215,7.5892,7.4633,7.5215,289380,0
1990-07-25,7.5215,7.6182,7.4924,7.5892,164565,0
1990-07-26,7.6182,7.6182,7.5215,7.5892,90650,0
1990-07-27,7.5215,7.5215,7.3665,7.4248,496131,0
1990-07-30,7.3665,7.3956,7.328,7.3956,80536,0
1990-07-31,7.3665,7.3956,7.3665,7.3665,33124,0
1990-08-01,7.3665,7.3956,7.2988,7.2988,150268,0
1990-08-02,7.2988,7.3665,7.202,7.3665,215468,0
1990-08-03,7.3665,7.3665,7.0764,7.1053,502059,0
1990-08-06,6.9115,6.9503,6.5342,6.6892,251377,0
1990-08-07,6.786,6.8149,6.6892,6.7277,210933,0
1990-08-08,6.7565,6.786,6.6892,6.7277,362945,0
1990-08-09,6.7277,6.7277,6.6599,6.6892,491599,0
1990-08-10,6.6892,6.6892,6.5342,6.592,148873,0
1990-08-13,6.5632,6.6308,6.5342,6.5342,125166,0
1990-08-14,6.4663,6.5342,6.4663,6.5342,73566,0
1990-08-15,6.4663,6.4663,6.2729,6.4374,389443,0
1990-08-16,6.4374,6.4374,6.118,6.1759,364338,0
1990-08-17,6.0502,6.0502,5.7985,5.8951,446972,0
1990-08-20,5.9532,6.118,5.9532,6.0502,110871,0
1990-08-21,6.0502,6.0502,5.8275,5.9243,293912,0
1990-08-22,5.9243,6.0212,5.8951,5.9243,202565,0
1990-08-23,5.8565,5.9532,5.7985,5.8951,179208,0
1990-08-24,5.9532,6.0212,5.8951,5.8951,258698,0
1990-08-27,5.8275,6.2439,5.8275,6.2439,167701,0
1990-08-28,6.2439,6.3696,6.2439,6.3114,208841,0
1990-08-29,6.2729,6.4663,6.2729,6.4663,158289,0
1990-08-30,6.4663,6.4955,6.3696,6.3696,107731,0
1990-08-31,6.3404,6.4955,6.3404,6.4955,85073,0
1990-09-04,6.4374,6.4374,6.2145,6.2439,145387,0
1990-09-05,6.2439,6.2729,6.147,6.147,56484,0
1990-09-06,6.147,6.147,6.0502,6.0502,95532,0
1990-09-07,6.0212,6.0502,5.9243,6.0502,319365,0
1990-09-10,6.0212,6.2729,6.0212,6.2439,73566,0
1990-09-11,6.1759,6.2145,6.147,6.1759,33124,0
1990-09-12,6.2145,6.3696,6.2145,6.3114,73217,0
1990-09-13,6.3696,6.3696,6.2439,6.2729,81237,0
1990-09-14,6.2145,6.2145,5.9824,6.2145,168050,0
1990-09-17,6.147,6.2145,6.147,6.1759,43233,0
1990-09-18,6.147,6.2145,6.118,6.2145,95180,0
1990-09-19,6.2439,6.3114,6.1759,6.3114,260095,0
1990-09-20,6.3404,6.3696,6.2439,6.3404,76008,0
1990-09-21,6.3696,6.3696,6.2439,6.2729,59619,0
1990-09-24,6.2729,6.2729,6.147,6.2145,56484,0
1990-09-25,6.147,6.2145,6.147,6.1759,99714,0
1990-09-26,6.2145,6.2145,6.147,6.147,143644,0
1990-09-27,6.147,6.147,5.8565,5.9532,423958,0
1990-09-28,5.8951,5.8951,5.8275,5.8951,1624016,0
1990-10-01,5.8565,5.8951,5.7985,5.8951,222090,0
1990-10-02,5.9243,5.9532,5.8565,5.9243,365036,0
1990-10-03,5.8951,5.9532,5.8275,5.8275,64852,0
1990-10-04,5.7015,5.8565,5.6339,5.8275,254866,0
1990-10-05,5.7306,5.8275,5.6629,5.8275,85418,0
1990-10-08,5.8951,5.9243,5.8275,5.8565,28588,0
1990-10-09,5.7985,5.8275,5.7015,5.7598,54389,0
1990-10-10,5.7985,5.8275,5.7306,5.7598,27892,0
1990-10-11,5.7015,5.7306,5.6047,5.6047,193500,0
1990-10-12,5.6339,5.6339,5.5662,5.6047,56132,0
1990-10-15,5.6629,5.7985,5.6047,5.7598,109479,0
1990-10-16,5.8275,5.8275,5.6339,5.6629,59269,0
1990-10-17,5.6629,5.7015,5.5662,5.6339,54738,0
1990-10-18,5.7015,5.8951,5.7015,5.8951,137369,0
1990-10-19,5.8275,5.9532,5.8275,5.9243,64852,0
1990-10-22,5.8951,6.147,5.8951,6.147,143295,0
1990-10-23,6.147,6.147,6.0502,6.0502,88556,0
1990-10-24,6.0502,6.0791,5.9824,6.0791,50903,0
1990-10-25,6.118,6.1759,6.0502,6.0791,69379,0
1990-10-26,5.9824,6.0212,5.9532,5.9532,44626,0
1990-10-29,5.9532,6.0502,5.9532,5.9532,40444,0
1990-10-30,5.9824,6.0212,5.9532,6.0212,14295,0
1990-10-31,5.9532,5.9532,5.8951,5.9243,80536,0
1990-11-01,5.8951,5.8951,5.7306,5.7985,110871,0
1990-11-02,5.7985,5.8951,5.7598,5.8565,59619,0
1990-11-05,5.8565,5.9824,5.8565,5.9532,58923,0
1990-11-06,5.9824,6.147,5.8951,6.147,95180,0
1990-11-07,6.147,6.4955,6.0791,6.3696,434068,0
1990-11-08,6.4374,6.6892,6.4374,6.4955,277526,0
1990-11-09,6.4663,6.5342,6.4374,6.4663,214071,0
1990-11-12,6.4374,6.592,6.4374,6.5632,217554,0
1990-11-13,6.592,6.8149,6.5342,6.786,250331,0
1990-11-14,6.786,6.8826,6.7565,6.8536,418732,0
1990-11-15,6.786,7.202,6.786,7.0471,291471,0
1990-11-16,7.0471,7.0764,6.9795,7.0471,228368,0
1990-11-19,7.0764,7.173,7.0471,7.1053,63457,0
1990-11-20,7.1053,7.231,7.1053,7.173,133883,0
1990-11-21,7.1053,7.231,7.0083,7.231,553307,0
1990-11-23,7.202,7.231,7.144,7.144,132838,0
1990-11-26,7.0764,7.0764,7.0471,7.0471,106337,0
1990-11-27,7.0083,7.2988,7.0083,7.2988,316574,0
1990-11-28,7.231,7.3665,7.173,7.2697,92045,0
1990-11-29,7.202,7.3665,7.202,7.3665,220348,0
1990-11-30,7.3665,7.5892,7.2988,7.5215,104594,0
1990-12-03,7.4924,7.5603,7.3956,7.3956,42884,0
1990-12-04,7.328,7.4248,7.2697,7.3665,81583,0
1990-12-05,7.2988,7.4924,7.2697,7.4633,91346,0
1990-12-06,7.4248,7.5603,7.4248,7.5215,177112,0
1990-12-07,7.4248,7.5215,7.3956,7.4924,158634,0
1990-12-10,7.4924,7.5215,7.3956,7.4633,80536,0
1990-12-11,7.328,7.4924,7.328,7.4248,256605,0
1990-12-12,7.3956,7.4633,7.3665,7.4633,152709,0
1990-12-13,7.4633,7.5892,7.4633,7.5892,151663,0
1990-12-14,7.4924,7.4924,7.3665,7.3956,76008,0
1990-12-17,7.3665,7.4248,7.2697,7.4248,71824,0
1990-12-18,7.3665,7.5603,7.328,7.3665,75654,0
1990-12-19,7.3665,7.4248,7.2988,7.3665,196986,0
1990-12-20,7.3665,7.3956,7.2988,7.328,58224,0
1990-12-21,7.2988,7.3956,7.2988,7.328,92392,0
1990-12-24,7.328,7.328,7.2988,7.2988,53690,0
1990-12-26,7.2988,7.3665,7.2988,7.3665,46718,0
1990-12-27,7.3665,7.3956,7.328,7.3956,115054,0
1990-12-28,7.328,7.3956,7.328,7.3665,120982,0
1990-12-31,7.3665,7.3956,7.328,7.3956,258698,0
1991-01-02,7.328,7.328,7.202,7.231,152361,0
1991-01-03,7.231,7.328,7.202,7.202,67288,0
1991-01-04,7.202,7.2988,7.144,7.231,74610,0
1991-01-07,7.231,7.231,6.786,6.786,161074,0
1991-01-08,6.786,6.8536,6.6308,6.7277,76704,0
1991-01-09,6.7277,6.9795,6.7277,6.9115,218953,0
1991-01-10,6.9795,7.173,6.9795,7.0471,133532,0
1991-01-11,7.0083,7.173,7.0083,7.1053,121330,0
1991-01-14,7.0471,7.0471,6.9795,7.0471,40444,0
1991-01-15,7.0083,7.1053,7.0083,7.0471,31029,0
1991-01-16,7.0471,7.2697,7.0083,7.2697,293565,0
1991-01-17,7.5603,7.5892,7.3665,7.3665,397112,0
1991-01-18,7.2988,7.2988,7.202,7.2697,83326,0
1991-01-21,7.202,7.2697,7.144,7.2697,36258,0
1991-01-22,7.2697,7.4924,7.2697,7.4248,123073,0
1991-01-23,7.3665,7.4248,7.3665,7.3956,88556,0
1991-01-24,7.4248,7.686,7.3956,7.686,264625,0
1991-01-25,7.6473,7.8797,7.6473,7.7829,378286,0
1991-01-28,7.7442,7.8119,7.6473,7.8119,130047,0
1991-01-29,7.7829,8.325,7.7829,8.325,215121,0
1991-01-30,8.325,8.325,7.9378,8.0343,279269,0
1991-01-31,8.0636,8.1312,8.0056,8.1312,329474,0
1991-02-01,8.1312,8.1991,7.9765,8.0343,154803,0
1991-02-04,7.9765,7.9765,7.9086,7.9765,140504,0
1991-02-05,8.0343,8.0343,7.8119,7.841,796316,0
1991-02-06,7.7829,7.9086,7.7153,7.841,725195,0
1991-02-07,7.8797,8.0056,7.841,7.9765,902307,0
1991-02-08,8.0056,8.1023,7.9086,7.9765,557840,0
1991-02-11,7.9765,8.1991,7.9765,8.1991,460220,0
1991-02-12,8.1991,8.1991,8.1312,8.1312,122722,0
1991-02-13,8.1023,8.1312,8.0343,8.1023,232552,0
1991-02-14,8.0636,8.1312,8.0343,8.0343,327036,0
1991-02-15,7.9765,8.0056,7.8119,7.841,201519,0
1991-02-19,7.841,7.841,7.7153,7.7442,463358,0
1991-02-20,7.7829,7.9086,7.7829,7.8119,160380,0
1991-02-21,7.8797,8.1023,7.8797,8.1023,295658,0
1991-02-22,8.1312,8.2571,8.1312,8.1991,765289,0
1991-02-25,8.325,8.3541,8.0343,8.1312,392230,0
1991-02-26,8.1991,8.2959,8.1605,8.2959,180952,0
1991-02-27,8.3541,8.3928,8.2959,8.3541,277873,0
1991-02-28,8.3541,8.3928,8.2959,8.325,292866,0
1991-03-01,8.3541,8.4507,8.2959,8.3541,323197,0
1991-03-04,8.2959,8.4799,8.2959,8.4507,368173,0
1991-03-05,8.4507,8.8378,8.4507,8.8378,315182,0
1991-03-06,8.8378,8.9347,8.7701,8.8378,404086,0
1991-03-07,8.8961,8.8961,8.7701,8.8378,221391,0
1991-03-08,8.8671,8.8961,8.809,8.8378,152361,0
1991-03-11,8.7701,8.8378,8.6735,8.7124,253820,0
1991-03-12,8.6735,8.7701,8.6735,8.7124,266369,0
1991-03-13,8.7124,8.7124,8.6155,8.6442,112614,0
1991-03-14,8.6735,8.7124,8.5474,8.6442,474862,0
1991-03-15,8.5474,8.5474,8.3928,8.4219,229761,0
1991-03-18,8.4799,8.4799,8.3928,8.3928,151663,0
1991-03-19,8.325,8.3541,8.2959,8.2959,72168,0
1991-03-20,8.2571,8.2571,8.1991,8.2282,407226,0
1991-03-21,8.2959,8.4507,8.2571,8.3541,81237,0
1991-03-22,8.325,8.3928,8.2282,8.3928,241964,0
1991-03-25,8.3928,8.5474,8.325,8.5474,230110,0
1991-03-26,8.5767,8.7124,8.5184,8.6442,435117,0
1991-03-27,8.6735,8.7409,8.6735,8.7409,476259,0
1991-03-28,8.7409,8.809,8.7124,8.7701,307859,0
1991-04-01,8.7124,8.7409,8.6735,8.7124,506936,0
1991-04-02,8.7124,8.8378,8.6735,8.8378,598984,0
1991-04-03,8.8378,8.9347,8.8378,8.8961,598984,0
1991-04-04,8.9347,9.0896,8.8671,8.9639,414895,0
1991-04-05,8.9927,9.2543,8.9347,9.2252,315182,0
1991-04-08,9.1575,9.2543,9.0608,9.1575,218604,0
1991-04-09,9.0896,9.1863,8.9639,8.9639,193850,0
1991-04-10,9.0317,9.1575,8.9639,9.0896,104246,0
1991-04-11,9.0896,9.1575,8.9347,8.9927,319016,0
1991-04-12,9.0317,9.0896,8.9347,9.0896,251028,0
1991-04-15,8.9639,9.2252,8.9639,9.2252,379680,0
1991-04-16,9.2252,9.4091,9.1575,9.4091,334356,0
1991-04-17,9.351,9.4091,9.3122,9.3122,484623,0
1991-04-18,9.2252,9.351,9.2252,9.2833,282405,0
1991-04-19,9.2543,9.351,9.1575,9.2252,203962,0
1991-04-22,9.1863,9.2833,9.1284,9.2252,292519,0
1991-04-23,9.2252,9.2833,9.0317,9.0317,224530,0
1991-04-24,9.0896,9.1284,9.0317,9.0896,266718,0
1991-04-25,9.0317,9.1284,8.9639,9.0896,671499,0
1991-04-26,8.9927,9.0608,8.9639,9.0317,392230,0
1991-04-29,8.9639,8.9639,8.8671,8.9347,80536,0
1991-04-30,8.8671,8.9639,8.809,8.8671,725891,0
1991-05-01,8.8671,9.0608,8.809,8.9927,144688,0
1991-05-02,9.0608,9.2833,9.0608,9.2252,222090,0
1991-05-03,9.351,9.351,9.2543,9.351,202218,0
1991-05-06,9.2833,9.4476,9.2833,9.4476,208493,0
1991-05-07,9.4775,9.602,9.4091,9.602,371658,0
1991-05-08,9.546,10.087,9.351,10.02,1996724,0
1991-05-09,10.02,10.241,10.02,10.116,1489787,0
1991-05-10,10.059,10.059,9.892,9.922,319365,0
1991-05-13,9.922,9.922,9.825,9.825,520884,0
1991-05-14,9.767,9.865,9.67,9.767,189667,0
1991-05-15,9.67,9.699,9.574,9.64,298096,0
1991-05-16,9.602,9.64,9.507,9.574,202565,0
1991-05-17,9.574,9.602,9.507,9.546,237082,0
1991-05-20,9.4775,9.574,9.4476,9.4476,181995,0
1991-05-21,9.4091,9.728,9.4091,9.67,346906,0
1991-05-22,9.574,9.67,9.507,9.67,91694,0
1991-05-23,9.728,9.825,9.64,9.825,312738,0
1991-05-24,9.797,9.922,9.797,9.892,130047,0
1991-05-28,9.865,10.241,9.865,10.241,565860,0
1991-05-29,10.241,10.241,10.144,10.183,165610,0
1991-05-30,10.183,10.211,10.087,10.144,158634,0
1991-05-31,10.059,10.183,10.059,10.183,67638,0
1991-06-03,10.183,10.211,10.116,10.183,110173,0
1991-06-04,10.116,10.183,10.087,10.144,378985,0
1991-06-05,10.116,10.183,10.02,10.059,389094,0
1991-06-06,10.087,10.087,9.961,9.99,176068,0
1991-06-07,9.922,9.99,9.922,9.99,72867,0
1991-06-10,9.99,9.99,9.865,9.865,93785,0
1991-06-11,9.922,10.02,9.892,9.922,112614,0
1991-06-12,9.865,9.961,9.825,9.892,61712,0
1991-06-13,9.892,9.99,9.892,9.99,362945,0
1991-06-14,9.99,9.99,9.865,9.892,156194,0
1991-06-17,9.892,10.059,9.865,10.02,259745,0
1991-06-18,9.99,10.087,9.961,10.059,97969,0
1991-06-19,9.99,10.059,9.99,9.99,180253,0
1991-06-20,9.99,10.059,9.961,10.02,217907,0
1991-06-21,9.99,10.059,9.922,9.99,94484,0
1991-06-24,9.99,9.99,9.797,9.892,186527,0
1991-06-25,9.892,9.99,9.865,9.892,255910,0
1991-06-26,9.961,9.961,9.728,9.728,600725,0
1991-06-27,9.797,9.797,9.546,9.574,322153,0
1991-06-28,9.351,9.3798,9.1575,9.2833,324247,0
1991-07-01,9.3122,9.4775,9.2252,9.4476,179554,0
1991-07-02,9.507,9.507,9.2252,9.2252,194198,0
1991-07-03,9.2252,9.2543,9.1575,9.1575,94136,0
1991-07-05,9.2252,9.2252,9.1863,9.1863,93785,0
1991-07-08,9.1575,9.2252,9.0896,9.1575,161074,0
1991-07-09,9.1863,9.3798,9.1863,9.3798,168398,0
1991-07-10,9.4476,9.4775,9.3122,9.4775,228368,0
1991-07-11,9.4476,9.64,9.4091,9.4091,190016,0
1991-07-12,9.4091,9.602,9.4091,9.546,285895,0
1991-07-15,9.574,9.797,9.574,9.728,176766,0
1991-07-16,9.767,9.797,9.728,9.728,349000,0
1991-07-17,9.67,9.728,9.602,9.64,102850,0
1991-07-18,9.699,9.728,9.602,9.602,96924,0
1991-07-19,9.574,9.728,9.574,9.64,115054,0
1991-07-22,9.574,9.602,9.4091,9.4775,85770,0
1991-07-23,9.4476,9.507,9.351,9.351,90999,0
1991-07-24,9.2833,9.2833,9.0317,9.1284,122376,0
1991-07-25,9.1863,9.3798,9.1863,9.351,72168,0
1991-07-26,9.351,9.4476,9.1863,9.4476,63457,0
1991-07-29,9.4091,9.4775,9.2543,9.351,145387,0
1991-07-30,9.351,9.3798,9.2833,9.2833,156544,0
1991-07-31,9.2543,9.4091,9.2543,9.4091,267067,0
1991-08-01,9.351,9.3798,9.2833,9.351,400947,0
1991-08-02,9.351,9.3798,9.2252,9.2833,420123,0
1991-08-05,9.351,9.3798,9.0896,9.1575,243708,0
1991-08-06,9.1575,9.1575,8.8671,8.9927,1110104,0
1991-08-07,9.0317,9.0608,8.8961,9.0608,504149,0
1991-08-08,9.0896,9.2543,9.0896,9.2252,323197,0
1991-08-09,9.2252,9.2252,9.0608,9.1575,167701,0
1991-08-12,9.0896,9.2543,9.0608,9.2543,116101,0
1991-08-13,9.2252,9.4091,9.2252,9.3122,501707,0
1991-08-14,9.4091,9.4476,9.351,9.3798,372709,0
1991-08-15,9.351,9.546,9.3122,9.507,588870,0
1991-08-16,9.4775,9.574,9.4476,9.4775,77050,0
1991-08-19,9.2252,9.3122,8.9927,9.2833,391533,0
1991-08-20,9.351,9.4476,9.351,9.3798,132137,0
1991-08-21,9.546,9.602,9.4775,9.4775,715429,0
1991-08-22,9.4775,9.4775,9.4476,9.4775,175719,0
1991-08-23,9.4476,9.574,9.4476,9.4775,87861,0
1991-08-26,9.507,9.64,9.507,9.64,70426,0
1991-08-27,9.699,9.767,9.699,9.728,205704,0
1991-08-28,9.728,10.059,9.728,10.059,338888,0
1991-08-29,10.116,10.116,9.922,9.99,168050,0
1991-08-30,9.961,9.99,9.865,9.892,59269,0
1991-09-03,9.922,9.922,9.865,9.892,111221,0
1991-09-04,9.922,9.922,9.892,9.922,102504,0
1991-09-05,9.922,10.116,9.922,10.116,424658,0
1991-09-06,10.116,10.436,10.116,10.279,650930,0
1991-09-09,10.309,10.407,10.309,10.407,253820,0
1991-09-10,10.377,10.436,10.116,10.144,438951,0
1991-09-11,10.116,10.183,10.116,10.183,73566,0
1991-09-12,10.211,10.211,10.116,10.116,414196,0
1991-09-13,10.183,10.241,10.183,10.183,192455,0
1991-09-16,10.241,10.338,10.144,10.211,299841,0
1991-09-17,10.144,10.183,9.99,10.116,288336,0
1991-09-18,10.087,10.338,10.02,10.338,177812,0
1991-09-19,10.338,10.407,10.211,10.211,144344,0
1991-09-20,10.211,10.211,10.116,10.183,304721,0
1991-09-23,10.116,10.241,10.116,10.183,312391,0
1991-09-24,10.116,10.241,10.059,10.087,137716,0
1991-09-25,10.087,10.087,9.99,10.02,186878,0
1991-09-26,10.059,10.377,10.02,10.338,397462,0
1991-09-27,10.377,10.436,10.241,10.279,157241,0
1991-09-30,10.309,10.338,10.211,10.309,152709,0
1991-10-01,10.338,10.407,10.279,10.407,109125,0
1991-10-02,10.407,10.561,10.377,10.407,249635,0
1991-10-03,10.377,10.377,10.183,10.279,119586,0
1991-10-04,10.211,10.377,10.211,10.309,120633,0
1991-10-07,10.241,10.241,10.183,10.211,293565,0
1991-10-08,10.241,10.241,10.116,10.144,145387,0
1991-10-09,10.087,10.211,10.087,10.144,76008,0
1991-10-10,10.116,10.241,10.116,10.241,134230,0
1991-10-11,10.211,10.377,10.211,10.377,107731,0
1991-10-14,10.476,10.697,10.436,10.697,170491,0
1991-10-15,10.697,10.755,10.657,10.726,267764,0
1991-10-16,10.726,10.755,10.697,10.755,251028,0
1991-10-17,10.755,10.823,10.697,10.697,125166,0
1991-10-18,10.726,10.852,10.726,10.823,178511,0
1991-10-21,10.726,10.823,10.657,10.697,83326,0
1991-10-22,10.726,10.794,10.697,10.755,177812,0
1991-10-23,10.823,10.823,10.697,10.823,68685,0
1991-10-24,10.852,10.852,10.533,10.599,313089,0
1991-10-25,10.629,10.629,10.504,10.599,111916,0
1991-10-28,10.629,10.657,10.504,10.533,89255,0
1991-10-29,10.561,10.629,10.504,10.599,96226,0
1991-10-30,10.657,10.657,10.561,10.561,185133,0
1991-10-31,10.629,10.629,10.561,10.599,362945,0
1991-11-01,10.657,10.823,10.629,10.697,346208,0
1991-11-04,10.726,10.726,10.561,10.697,195943,0
1991-11-05,10.852,11.365,10.852,11.075,712295,0
1991-11-06,11.171,11.238,11.113,11.142,374101,0
1991-11-07,11.208,11.238,11.075,11.075,192104,0
1991-11-08,11.142,11.208,11.045,11.045,112614,0
1991-11-11,11.113,11.142,11.016,11.075,108432,0
1991-11-12,11.142,11.142,11.045,11.113,83675,0
1991-11-13,11.045,11.113,10.977,11.075,42186,0
1991-11-14,11.142,11.142,11.016,11.016,167701,0
1991-11-15,10.949,11.208,10.561,10.755,438951,0
1991-11-18,10.241,10.436,10.241,10.436,537620,0
1991-11-19,10.436,10.436,10.183,10.183,343071,0
1991-11-20,10.241,10.407,10.183,10.407,84722,0
1991-11-21,10.407,10.599,10.377,10.436,89255,0
1991-11-22,10.436,10.599,10.436,10.436,69732,0
1991-11-25,10.309,10.407,10.279,10.407,123770,0
1991-11-26,10.476,10.476,10.338,10.407,87512,0
1991-11-27,10.407,10.407,10.309,10.407,68685,0
1991-11-29,10.338,10.436,10.309,10.436,44626,0
1991-12-02,10.309,10.89,10.279,10.89,243006,0
1991-12-03,10.823,11.171,10.755,11.075,206402,0
1991-12-04,11.171,11.171,11.075,11.171,120284,0
1991-12-05,11.142,11.432,11.075,11.432,213375,0
1991-12-06,11.46,11.46,11.307,11.335,149223,0
1991-12-09,11.335,11.365,11.267,11.335,112267,0
1991-12-10,11.307,11.432,11.267,11.365,613974,0
1991-12-11,11.365,11.432,11.335,11.365,220348,0
1991-12-12,11.393,11.46,11.335,11.46,181297,0
1991-12-13,11.529,11.529,11.365,11.393,102850,0
1991-12-16,11.46,11.722,11.432,11.684,354927,0
1991-12-17,11.722,11.752,11.625,11.654,156194,0
1991-12-18,11.654,11.684,11.587,11.654,150963,0
1991-12-19,11.625,11.654,11.46,11.489,189316,0
1991-12-20,11.529,11.529,11.267,11.335,491599,0
1991-12-23,11.393,11.432,11.307,11.432,207448,0
1991-12-24,11.46,11.587,11.432,11.558,108081,0
1991-12-26,11.558,11.684,11.558,11.684,120633,0
1991-12-27,11.654,11.81,11.654,11.781,205007,0
1991-12-30,11.781,12.046,11.781,12.006,367477,0
1991-12-31,11.947,11.977,11.781,11.947,387003,0
1992-01-02,11.849,11.947,11.781,11.849,168050,0
1992-01-03,11.752,11.849,11.684,11.752,160027,0
1992-01-06,11.81,11.81,11.722,11.81,123422,0
1992-01-07,11.722,11.878,11.684,11.752,554007,0
1992-01-08,11.781,11.908,11.752,11.908,277526,0
1992-01-09,11.878,11.878,11.781,11.878,111567,0
1992-01-10,11.81,11.81,11.654,11.684,87861,0
1992-01-13,11.625,11.722,11.625,11.654,79494,0
1992-01-14,11.654,11.722,11.558,11.684,194896,0
1992-01-15,11.654,11.878,11.625,11.878,136321,0
1992-01-16,11.81,11.849,11.752,11.81,211283,0
1992-01-17,11.81,11.849,11.752,11.781,142946,0
1992-01-20,11.722,11.781,11.654,11.654,197685,0
1992-01-21,11.654,11.684,11.393,11.393,290424,0
1992-01-22,11.307,11.432,11.307,11.365,221391,0
1992-01-23,11.267,11.393,11.142,11.142,243358,0
1992-01-24,11.113,11.208,11.075,11.142,72867,0
1992-01-27,11.075,11.171,11.045,11.171,96226,0
1992-01-28,11.238,11.46,11.238,11.393,88209,0
1992-01-29,11.335,11.46,11.335,11.46,336798,0
1992-01-30,11.46,11.489,11.365,11.489,103900,0
1992-01-31,11.529,11.587,11.489,11.558,131095,0
1992-02-03,11.558,11.654,11.529,11.587,124120,0
1992-02-04,11.558,11.625,11.529,11.625,52996,0
1992-02-05,11.558,11.722,11.46,11.654,388395,0
1992-02-06,11.587,11.654,11.558,11.654,320408,0
1992-02-07,11.654,11.81,11.654,11.752,261836,0
1992-02-10,11.752,11.81,11.654,11.81,192104,0
1992-02-11,11.781,12.102,11.752,12.102,193155,0
1992-02-12,12.102,12.167,12.073,12.073,221045,0
1992-02-13,12.006,12.14,11.878,11.878,195245,0
1992-02-14,11.908,11.908,11.684,11.878,92045,0
1992-02-18,11.849,11.977,11.781,11.908,489504,0
1992-02-19,11.947,11.947,11.81,11.849,311345,0
1992-02-20,11.878,11.878,11.781,11.781,168050,0
1992-02-21,11.722,11.722,11.46,11.558,534481,0
1992-02-24,11.529,11.587,11.489,11.489,134230,0
1992-02-25,11.46,11.529,11.045,11.045,140156,0
1992-02-26,11.016,11.113,11.016,11.045,2038908,0
1992-02-27,11.016,11.016,10.755,10.977,441393,0
1992-02-28,10.92,10.977,10.89,10.89,442090,0
1992-03-02,10.89,11.075,10.89,11.016,686147,0
1992-03-03,11.075,11.142,11.045,11.142,632802,0
1992-03-04,11.075,11.171,11.045,11.113,117146,0
1992-03-05,11.075,11.113,11.016,11.016,100760,0
1992-03-06,11.016,11.045,10.755,10.823,268809,0
1992-03-09,10.852,10.92,10.794,10.92,153057,0
1992-03-10,10.977,11.075,10.977,11.016,331566,0
1992-03-11,11.016,11.016,10.823,10.852,104246,0
1992-03-12,10.852,10.852,10.599,10.599,291123,0
1992-03-13,10.629,10.697,10.629,10.697,394324,0
1992-03-16,10.657,10.697,10.533,10.533,217554,0
1992-03-17,10.657,10.794,10.629,10.629,245100,0
1992-03-18,10.629,10.657,10.561,10.561,173280,0
1992-03-19,10.533,10.599,10.407,10.476,680216,0
1992-03-20,10.504,10.504,10.309,10.338,143644,0
1992-03-23,10.407,10.407,10.183,10.377,295658,0
1992-03-24,10.407,10.436,10.338,10.377,314829,0
1992-03-25,10.377,10.377,10.241,10.279,196288,0
1992-03-26,10.211,10.338,10.211,10.241,359809,0
1992-03-27,10.241,10.309,10.087,10.183,270553,0
1992-03-30,10.241,10.241,9.892,9.892,383167,0
1992-03-31,9.961,9.961,9.67,9.825,589222,0
1992-04-01,9.699,9.99,9.699,9.99,231505,0
1992-04-02,10.02,10.087,9.99,10.02,148873,0
1992-04-03,10.02,10.02,9.892,9.922,253120,0
1992-04-06,9.961,10.309,9.922,10.241,551563,0
1992-04-07,10.279,10.561,10.241,10.533,187922,0
1992-04-08,10.599,10.629,10.309,10.377,388395,0
1992-04-09,10.309,10.436,10.309,10.407,132137,0
1992-04-10,10.504,10.657,10.504,10.599,90999,0
1992-04-13,10.629,10.823,10.629,10.823,184088,0
1992-04-14,10.823,11.142,10.823,11.142,200473,0
1992-04-15,11.171,11.171,11.016,11.016,336099,0
1992-04-16,11.016,11.045,10.92,10.977,109479,0
1992-04-20,11.045,11.113,10.949,10.977,96924,0
1992-04-21,10.949,11.045,10.92,11.016,73913,0
1992-04-22,10.92,11.045,10.89,11.045,139461,0
1992-04-23,10.977,11.016,10.89,10.977,315880,0
1992-04-24,10.92,10.92,10.533,10.561,161775,0
1992-04-27,10.476,10.476,10.338,10.377,138064,0
1992-04-28,10.407,10.533,10.241,10.533,187922,0
1992-04-29,10.504,10.755,10.504,10.697,305765,0
1992-04-30,10.697,10.755,10.629,10.726,321803,0
1992-05-01,10.697,10.755,10.657,10.726,51250,0
1992-05-04,10.726,10.726,10.561,10.561,100062,0
1992-05-05,10.697,10.726,10.599,10.657,210584,0
1992-05-06,10.697,10.755,10.629,10.755,160027,0
1992-05-07,10.823,10.823,10.726,10.755,320408,0
1992-05-08,10.755,10.794,10.657,10.755,87161,0
1992-05-11,10.755,10.755,10.657,10.697,53690,0
1992-05-12,10.657,10.726,10.629,10.629,86116,0
1992-05-13,10.561,10.726,10.533,10.697,97969,0
1992-05-14,10.599,10.629,10.504,10.504,114357,0
1992-05-15,10.476,10.561,10.407,10.436,148174,0
1992-05-18,10.338,10.476,10.309,10.476,106688,0
1992-05-19,10.407,10.794,10.407,10.726,206402,0
1992-05-20,10.755,10.794,10.629,10.726,170141,0
1992-05-21,10.657,10.92,10.629,10.92,232552,0
1992-05-22,10.89,10.949,10.89,10.949,375149,0
1992-05-26,10.89,10.92,10.823,10.823,97969,0
1992-05-27,10.852,10.89,10.794,10.823,152361,0
1992-05-28,10.852,10.89,10.823,10.852,196641,0
1992-05-29,10.794,10.852,10.794,10.794,82282,0
1992-06-01,10.726,10.794,10.697,10.794,305418,0
1992-06-02,10.852,10.949,10.852,10.949,122722,0
1992-06-03,10.949,10.977,10.89,10.977,178161,0
1992-06-04,10.977,10.977,10.823,10.89,139810,0
1992-06-05,10.92,10.92,10.823,10.89,96924,0
1992-06-08,10.823,10.852,10.726,10.794,209539,0
1992-06-09,10.794,10.89,10.755,10.755,141552,0
1992-06-10,10.726,10.823,10.697,10.755,127259,0
1992-06-11,10.755,10.852,10.755,10.794,100413,0
1992-06-12,10.755,10.92,10.726,10.92,155149,0
1992-06-15,10.977,11.045,10.949,11.045,93439,0
1992-06-16,11.045,11.045,10.92,10.92,65547,0
1992-06-17,10.89,10.89,10.533,10.533,276827,0
1992-06-18,10.629,10.657,10.533,10.561,172581,0
1992-06-19,10.533,10.657,10.533,10.629,113661,0
1992-06-22,10.657,10.657,10.407,10.407,89952,0
1992-06-23,10.561,10.657,10.407,10.436,165610,0
1992-06-24,10.476,10.476,10.279,10.279,184784,0
1992-06-25,10.338,10.407,10.279,10.279,65196,0
1992-06-26,10.279,10.377,10.279,10.377,82981,0
1992-06-29,10.309,10.599,10.279,10.533,76704,0
1992-06-30,10.504,10.504,10.377,10.436,105988,0
1992-07-01,10.377,10.561,10.338,10.561,133883,0
1992-07-02,10.561,10.657,10.533,10.599,124120,0
1992-07-06,10.504,10.726,10.504,10.697,184434,0
1992-07-07,10.755,10.89,10.561,10.561,424306,0
1992-07-08,10.629,10.726,10.504,10.726,297050,0
1992-07-09,10.726,10.755,10.726,10.726,104943,0
1992-07-10,10.726,10.755,10.697,10.726,92045,0
1992-07-13,10.755,10.89,10.755,10.89,41141,0
1992-07-14,10.823,10.89,10.794,10.852,292168,0
1992-07-15,10.755,10.794,10.183,10.183,1864933,0
1992-07-16,10.211,10.279,10.183,10.279,669758,0
1992-07-17,10.279,10.279,10.241,10.279,232200,0
1992-07-20,10.241,10.241,10.183,10.211,108432,0
1992-07-21,10.211,10.211,10.059,10.059,93785,0
1992-07-22,9.99,9.99,9.699,9.728,125166,0
1992-07-23,9.797,9.825,9.728,9.825,60666,0
1992-07-24,9.797,9.961,9.797,9.892,162121,0
1992-07-27,9.825,9.865,9.602,9.728,344816,0
1992-07-28,9.699,9.825,9.699,9.825,156544,0
1992-07-29,9.865,10.144,9.865,10.144,219999,0
1992-07-30,10.211,10.279,10.116,10.183,541454,0
1992-07-31,10.211,10.211,10.116,10.183,248238,0
1992-08-03,10.116,10.116,10.02,10.059,80536,0
1992-08-04,10.059,10.087,9.922,9.922,262184,0
1992-08-05,9.922,9.99,9.922,9.961,292866,0
1992-08-06,9.961,9.961,9.892,9.961,126559,0
1992-08-07,9.961,9.961,9.865,9.892,352835,0
1992-08-10,9.892,9.892,9.767,9.797,212329,0
1992-08-11,9.825,9.825,9.797,9.797,256605,0
1992-08-12,9.825,9.922,9.825,9.865,366430,0
1992-08-13,9.922,9.922,9.865,9.892,127953,0
1992-08-14,9.961,9.961,9.892,9.892,130394,0
1992-08-17,9.865,10.02,9.865,9.99,157936,0
1992-08-18,9.922,10.02,9.922,9.99,335403,0
1992-08-19,9.99,9.99,9.865,9.922,69032,0
1992-08-20,9.892,9.961,9.892,9.922,115403,0
1992-08-21,9.99,9.99,9.865,9.892,124120,0
1992-08-24,9.825,9.892,9.797,9.865,140504,0
1992-08-25,9.797,9.797,9.699,9.797,221045,0
1992-08-26,9.825,9.865,9.797,9.825,169094,0
1992-08-27,9.825,9.922,9.825,9.892,222090,0
1992-08-28,9.922,9.961,9.892,9.961,80886,0
1992-08-31,10.02,10.144,9.99,10.087,140855,0
1992-09-01,10.02,10.241,10.02,10.211,737396,0
1992-09-02,10.183,10.211,10.144,10.183,317274,0
1992-09-03,10.183,10.211,10.087,10.183,127259,0
1992-09-04,10.116,10.211,10.116,10.183,186180,0
1992-09-08,10.116,10.211,10.059,10.144,134230,0
1992-09-09,10.144,10.241,10.116,10.241,128305,0
1992-09-10,10.241,10.241,10.183,10.241,99714,0
1992-09-11,10.241,10.504,10.241,10.504,538319,0
1992-09-14,10.476,10.697,10.476,10.599,441393,0
1992-09-15,10.533,10.599,10.476,10.504,231853,0
1992-09-16,10.436,10.476,10.377,10.407,51250,0
1992-09-17,10.436,10.436,10.338,10.436,79142,0
1992-09-18,10.377,10.504,10.338,10.476,138064,0
1992-09-21,10.476,10.504,10.436,10.504,206402,0
1992-09-22,10.561,10.599,10.504,10.533,150963,0
1992-09-23,10.533,10.533,10.377,10.377,108081,0
1992-09-24,10.436,10.476,10.377,10.377,112962,0
1992-09-25,10.377,10.476,10.338,10.338,88556,0
1992-09-28,10.338,10.377,10.211,10.241,85770,0
1992-09-29,10.241,10.436,10.241,10.436,153057,0
1992-09-30,10.377,10.599,10.377,10.599,393626,0
1992-10-01,10.599,10.657,10.533,10.629,103900,0
1992-10-02,10.599,10.629,10.436,10.436,194896,0
1992-10-05,10.309,10.436,10.183,10.436,312042,0
1992-10-06,10.504,10.629,10.436,10.599,251377,0
1992-10-07,10.533,10.89,10.533,10.852,615719,0
1992-10-08,10.823,10.949,10.726,10.949,419776,0
1992-10-09,10.89,10.949,10.755,10.794,95532,0
1992-10-12,10.755,10.852,10.726,10.852,66592,0
1992-10-13,10.755,10.823,10.726,10.726,258001,0
1992-10-14,10.755,10.794,10.697,10.794,222090,0
1992-10-15,10.755,10.794,10.697,10.755,89952,0
1992-10-16,10.755,10.755,10.657,10.755,96924,0
1992-10-19,10.657,10.755,10.657,10.726,155497,0
1992-10-20,10.726,10.89,10.726,10.823,224530,0
1992-10-21,10.794,10.92,10.755,10.89,380030,0
1992-10-22,10.89,11.075,10.852,11.016,338888,0
1992-10-23,11.075,11.075,10.977,10.977,362945,0
1992-10-26,11.016,11.142,10.949,11.142,492295,0
1992-10-27,11.113,11.113,10.949,10.949,140855,0
1992-10-28,11.016,11.075,10.949,11.075,149223,0
1992-10-29,11.113,11.142,11.045,11.113,141552,0
1992-10-30,11.045,11.142,11.045,11.142,119937,0
1992-11-02,11.142,11.171,11.113,11.113,122376,0
1992-11-03,11.113,11.238,11.113,11.238,235689,0
1992-11-04,11.238,11.238,11.171,11.238,149223,0
1992-11-05,11.208,11.238,11.208,11.238,277873,0
1992-11-06,11.171,11.238,11.113,11.171,196641,0
1992-11-09,11.171,11.393,11.171,11.393,656158,0
1992-11-10,11.46,11.529,11.432,11.46,727633,0
1992-11-11,11.46,11.489,11.432,11.46,499616,0
1992-11-12,11.46,11.46,11.335,11.335,155149,0
1992-11-13,11.267,11.307,11.171,11.238,351092,0
1992-11-16,11.238,11.335,11.142,11.307,604561,0
1992-11-17,11.335,11.335,11.307,11.307,183392,0
1992-11-18,11.335,11.335,11.208,11.267,168747,0
1992-11-19,11.238,11.267,11.238,11.267,367477,0
1992-11-20,11.267,11.267,11.208,11.208,261486,0
1992-11-23,11.267,11.267,11.171,11.267,175719,0
1992-11-24,11.267,11.529,11.238,11.489,499965,0
1992-11-25,11.529,11.529,11.432,11.46,498919,0
1992-11-27,11.46,11.46,11.393,11.46,78792,0
1992-11-30,11.432,11.529,11.393,11.529,116450,0
1992-12-01,11.529,11.529,11.365,11.432,147480,0
1992-12-02,11.46,11.529,11.432,11.529,379680,0
1992-12-03,11.529,11.529,11.432,11.46,193500,0
1992-12-04,11.46,11.46,11.365,11.365,108432,0
1992-12-07,11.46,11.529,11.432,11.529,298792,0
1992-12-08,11.529,11.558,11.489,11.529,366780,0
1992-12-09,11.529,11.529,11.489,11.529,139461,0
1992-12-10,11.489,11.489,11.267,11.307,186527,0
1992-12-11,11.307,11.365,11.208,11.365,111221,0
1992-12-14,11.335,11.489,11.335,11.432,284848,0
1992-12-15,11.365,11.529,11.365,11.489,210584,0
1992-12-16,11.529,11.558,11.46,11.46,181648,0
1992-12-17,11.46,11.46,11.238,11.46,689980,0
1992-12-18,11.529,11.625,11.46,11.587,709503,0
1992-12-21,11.654,11.849,11.654,11.81,317620,0
1992-12-22,11.878,11.878,11.781,11.849,383167,0
1992-12-23,11.849,11.849,11.684,11.781,146433,0
1992-12-24,11.81,11.908,11.752,11.908,73566,0
1992-12-28,11.947,12.006,11.81,12.006,307859,0
1992-12-29,11.977,12.073,11.908,12.073,299140,0
1992-12-30,12.046,12.102,12.046,12.073,193155,0
1992-12-31,12.006,12.14,12.006,12.073,163866,0
1993-01-04,12.102,12.167,12.046,12.073,165955,0
1993-01-05,12.14,12.419,12.14,12.389,517049,0
1993-01-06,12.419,12.71,12.389,12.515,695907,0
1993-01-07,12.554,12.583,12.419,12.457,286938,0
1993-01-08,12.515,12.515,12.225,12.322,121330,0
1993-01-11,12.167,12.263,12.14,12.263,153754,0
1993-01-12,12.263,12.292,12.196,12.292,544592,0
1993-01-13,12.292,12.292,12.225,12.225,648491,0
1993-01-14,12.263,12.36,12.225,12.36,446273,0
1993-01-15,12.36,12.68,12.36,12.583,240569,0
1993-01-18,12.583,12.583,12.486,12.515,460220,0
1993-01-19,12.515,12.583,12.389,12.419,307859,0
1993-01-20,12.36,12.68,12.36,12.611,380727,0
1993-01-21,12.554,12.778,12.554,12.739,211283,0
1993-01-22,12.68,12.808,12.68,12.808,152361,0
1993-01-25,12.808,12.906,12.739,12.877,438251,0
1993-01-26,12.906,13.059,12.906,13.03,481835,0
1993-01-27,13.03,13.03,12.936,12.974,331566,0
1993-01-28,13.002,13.002,12.906,13.002,216165,0
1993-01-29,12.936,12.936,12.808,12.808,240569,0
1993-02-01,12.808,12.808,12.583,12.808,181648,0
1993-02-02,12.808,12.808,12.739,12.808,228714,0
1993-02-03,12.808,12.936,12.778,12.936,231505,0
1993-02-04,12.974,13.318,12.974,13.318,373405,0
1993-02-05,13.195,13.443,13.156,13.386,432676,0
1993-02-08,13.29,13.414,13.224,13.386,243708,0
1993-02-09,13.318,13.318,13.126,13.195,189316,0
1993-02-10,13.098,13.126,12.974,13.002,118191,0
1993-02-11,12.974,13.059,12.974,13.059,134930,0
1993-02-12,13.059,13.059,12.877,12.936,228018,0
1993-02-16,12.877,12.877,12.419,12.583,328777,0
1993-02-17,12.515,12.583,12.419,12.457,139461,0
1993-02-18,12.515,12.641,12.515,12.583,360154,0
1993-02-19,12.515,12.583,12.486,12.515,576317,0
1993-02-22,12.554,12.554,12.486,12.486,88906,0
1993-02-23,12.486,12.515,12.263,12.263,122376,0
1993-02-24,12.292,12.486,12.292,12.457,219300,0
1993-02-25,12.515,12.739,12.457,12.739,122722,0
1993-02-26,12.808,13.059,12.778,12.936,406526,0
1993-03-01,12.906,13.347,12.906,13.126,471026,0
1993-03-02,13.126,13.126,12.974,13.002,157591,0
1993-03-03,12.974,13.059,12.974,13.03,342723,0
1993-03-04,13.03,13.29,13.03,13.29,271597,0
1993-03-05,13.318,13.443,13.195,13.252,744717,0
1993-03-08,13.318,13.988,13.252,13.834,406875,0
1993-03-09,13.862,14.599,13.862,14.599,1185418,0
1993-03-10,14.502,14.502,14.056,14.345,624784,0
1993-03-11,14.278,14.443,14.278,14.443,206050,0
1993-03-12,14.375,14.502,14.345,14.375,345515,0
1993-03-15,14.375,14.404,14.153,14.248,147130,0
1993-03-16,14.248,14.306,14.248,14.278,312738,0
1993-03-17,14.22,14.306,14.22,14.248,351790,0
1993-03-18,14.248,14.345,14.248,14.248,193850,0
1993-03-19,14.22,14.22,14.086,14.086,174325,0
1993-03-22,13.959,13.988,13.892,13.892,286938,0
1993-03-23,13.959,14.056,13.862,13.892,105642,0
1993-03-24,13.959,14.153,13.892,14.056,158634,0
1993-03-25,14.027,14.056,13.988,13.988,109125,0
1993-03-26,14.027,14.18,13.892,13.892,264976,0
1993-03-29,13.959,14.056,13.93,13.988,129350,0
1993-03-30,14.056,14.086,13.959,14.086,132137,0
1993-03-31,14.086,14.443,14.086,14.404,286938,0
1993-04-01,14.375,14.57,14.345,14.502,367477,0
1993-04-02,14.541,14.541,14.22,14.22,290080,0
1993-04-05,14.248,14.278,14.153,14.22,67288,0
1993-04-06,14.22,14.22,13.988,13.988,122376,0
1993-04-07,14.056,14.345,14.056,14.345,243708,0
1993-04-08,14.345,14.637,14.345,14.637,172234,0
1993-04-12,14.637,15.276,14.637,15.276,352486,0
1993-04-13,15.109,15.177,14.724,14.79,438605,0
1993-04-14,14.859,14.955,14.761,14.955,266369,0
1993-04-15,14.955,14.985,14.79,14.889,101805,0
1993-04-16,14.955,15.052,14.79,15.014,96924,0
1993-04-19,14.889,14.917,14.724,14.917,174325,0
1993-04-20,14.985,15.014,14.761,14.82,123073,0
1993-04-21,14.694,14.724,14.472,14.57,264278,0
1993-04-22,14.502,14.502,14.056,14.153,298448,0
1993-04-23,14.153,14.248,13.988,14.248,320408,0
1993-04-26,14.278,14.278,14.086,14.123,99714,0
1993-04-27,14.056,14.086,13.959,13.988,232552,0
1993-04-28,14.056,14.22,13.988,14.123,254514,0
1993-04-29,14.056,14.472,14.056,14.375,217907,0
1993-04-30,14.404,14.472,14.345,14.375,145736,0
1993-05-03,14.345,14.667,14.306,14.57,125865,0
1993-05-04,14.502,14.859,14.443,14.82,275436,0
1993-05-05,14.761,14.955,14.694,14.859,240569,0
1993-05-06,14.859,14.917,14.694,14.761,119586,0
1993-05-07,14.761,14.955,14.724,14.955,210238,0
1993-05-10,14.955,15.052,14.917,15.052,178161,0
1993-05-11,15.052,15.109,14.985,15.052,169094,0
1993-05-12,14.985,15.052,14.955,14.955,96924,0
1993-05-13,14.985,15.207,14.917,15.052,320063,0
1993-05-14,15.109,15.109,14.917,14.917,136671,0
1993-05-17,14.917,14.955,14.859,14.859,76354,0
1993-05-18,14.889,14.889,14.79,14.82,215468,0
1993-05-19,14.917,15.109,14.859,15.052,345515,0
1993-05-20,15.052,15.138,14.985,15.052,213025,0
1993-05-21,15.014,15.109,15.014,15.079,238823,0
1993-05-24,15.052,15.079,15.014,15.079,70775,0
1993-05-25,15.079,15.109,15.052,15.109,572485,0
1993-05-26,15.079,15.177,15.052,15.177,241613,0
1993-05-27,15.138,15.335,15.138,15.305,222090,0
1993-05-28,15.305,15.373,15.177,15.373,71824,0
1993-06-01,15.305,15.373,15.236,15.305,132488,0
1993-06-02,15.276,15.305,15.236,15.276,350394,0
1993-06-03,15.335,15.373,15.276,15.373,124467,0
1993-06-04,15.305,15.818,15.236,15.749,511472,0
1993-06-07,15.788,15.788,15.623,15.691,886970,0
1993-06-08,15.691,15.691,15.373,15.5,289031,0
1993-06-09,15.431,15.47,15.305,15.373,257307,0
1993-06-10,15.431,15.431,15.305,15.373,187922,0
1993-06-11,15.335,15.5,14.917,14.917,491599,0
1993-06-14,14.955,15.236,14.955,15.109,320063,0
1993-06-15,15.109,15.373,15.079,15.373,454991,0
1993-06-16,15.373,15.373,15.207,15.207,123770,0
1993-06-17,15.276,15.305,15.207,15.276,95180,0
1993-06-18,15.236,15.236,15.052,15.052,93090,0
1993-06-21,15.138,15.177,15.109,15.109,184434,0
1993-06-22,15.177,15.305,15.138,15.236,142599,0
1993-06-23,15.177,15.276,15.109,15.109,161426,0
1993-06-24,15.052,15.276,14.985,15.276,189667,0
1993-06-25,15.177,15.207,15.079,15.177,88209,0
1993-06-28,15.138,15.138,15.079,15.138,133185,0
1993-06-29,15.079,15.138,14.917,15.109,188969,0
1993-06-30,15.052,15.335,15.052,15.207,184088,0
1993-07-01,15.138,15.177,15.052,15.138,122376,0
1993-07-02,15.079,15.109,14.985,15.079,98668,0
1993-07-06,15.014,15.109,14.985,15.109,75654,0
1993-07-07,14.985,15.052,14.985,14.985,117495,0
1993-07-08,14.917,15.079,14.859,15.014,354927,0
1993-07-09,15.052,15.177,15.014,15.177,146085,0
1993-07-12,15.109,15.109,14.859,14.889,446273,0
1993-07-13,14.955,14.955,14.761,14.82,305418,0
1993-07-14,14.599,14.667,14.502,14.599,5368877,0
1993-07-15,14.637,14.637,14.541,14.599,669060,0
1993-07-16,14.57,14.599,14.541,14.57,294261,0
1993-07-19,14.599,14.599,14.502,14.541,294612,0
1993-07-20,14.502,14.637,14.443,14.599,518097,0
1993-07-21,14.667,14.724,14.502,14.541,219999,0
1993-07-22,14.57,14.57,14.345,14.375,199428,0
1993-07-23,14.345,14.375,14.306,14.306,117495,0
1993-07-26,14.345,14.637,14.306,14.472,311696,0
1993-07-27,14.472,14.637,14.472,14.541,274040,0
1993-07-28,14.502,14.541,14.345,14.404,402689,0
1993-07-29,14.375,14.472,14.345,14.404,233246,0
1993-07-30,14.404,14.443,14.345,14.375,347953,0
1993-08-02,14.375,14.443,14.345,14.375,200824,0
1993-08-03,14.443,14.57,14.443,14.541,229064,0
1993-08-04,14.502,14.724,14.502,14.637,288336,0
1993-08-05,14.667,14.985,14.667,14.79,412801,0
1993-08-06,14.83,14.898,14.8,14.83,268113,0
1993-08-09,14.8,15.118,14.8,14.898,485671,0
1993-08-10,14.955,15.024,14.898,15.024,671850,0
1993-08-11,15.024,15.024,14.83,14.83,1141482,0
1993-08-12,14.898,14.955,14.898,14.927,263230,0
1993-08-13,14.955,15.217,14.898,15.177,461614,0
1993-08-16,15.217,15.47,15.217,15.411,494037,0
1993-08-17,15.47,15.856,15.47,15.73,826303,0
1993-08-18,15.856,16.4,15.856,16.302,1660973,0
1993-08-19,16.243,16.273,16.117,16.146,1275712,0
1993-08-20,16.117,16.146,16.077,16.117,277179,0
1993-08-23,16.077,16.146,16.077,16.146,307859,0
1993-08-24,16.273,16.4,16.146,16.4,473119,0
1993-08-25,16.438,16.66,16.4,16.496,422912,0
1993-08-26,16.438,16.466,16.204,16.243,232552,0
1993-08-27,16.176,16.302,16.117,16.146,450805,0
1993-08-30,16.176,16.273,16.117,16.146,470678,0
1993-08-31,16.146,16.146,16.077,16.146,71125,0
1993-09-01,16.146,16.146,15.981,16.117,217211,0
1993-09-02,16.077,16.117,16.019,16.048,260095,0
1993-09-03,16.117,16.117,16.019,16.019,1042815,0
1993-09-07,16.048,16.146,15.856,15.856,85770,0
1993-09-08,15.73,15.788,15.633,15.759,262884,0
1993-09-09,15.691,15.788,15.47,15.73,414547,0
1993-09-10,15.759,15.856,15.567,15.691,314829,0
1993-09-13,15.759,15.923,15.73,15.856,130394,0
1993-09-14,15.73,15.788,15.633,15.662,287984,0
1993-09-15,15.662,15.662,15.567,15.567,308903,0
1993-09-16,15.633,15.886,15.567,15.886,266718,0
1993-09-17,15.759,15.981,15.759,15.952,190364,0
1993-09-20,16.019,16.302,15.923,15.923,471026,0
1993-09-21,15.923,16.019,15.856,15.886,830136,0
1993-09-22,15.856,16.019,15.856,15.923,459869,0
1993-09-23,15.923,16.019,15.923,16.019,147130,0
1993-09-24,16.019,16.342,16.019,16.302,193500,0
1993-09-27,16.37,16.438,16.342,16.37,145387,0
1993-09-28,16.37,16.438,16.342,16.438,285196,0
1993-09-29,16.438,16.438,16.077,16.077,363643,0
1993-09-30,16.117,16.4,16.117,16.302,846525,0
1993-10-01,16.302,16.342,16.204,16.302,131790,0
1993-10-04,16.37,16.4,16.342,16.37,583641,0
1993-10-05,16.4,16.563,16.342,16.563,578063,0
1993-10-06,16.563,16.563,16.466,16.496,127259,0
1993-10-07,16.563,16.563,16.37,16.438,121330,0
1993-10-08,16.438,16.438,16.204,16.37,279618,0
1993-10-11,16.37,16.37,16.117,16.176,109125,0
1993-10-12,16.243,16.302,16.117,16.243,242663,0
1993-10-13,16.302,16.302,16.243,16.302,112962,0
1993-10-14,16.342,16.37,16.243,16.37,246148,0
1993-10-15,16.4,16.534,16.37,16.4,332263,0
1993-10-18,16.438,16.466,16.077,16.117,289727,0
1993-10-19,16.176,16.176,15.662,15.691,332616,0
1993-10-20,15.73,15.828,15.596,15.596,386304,0
1993-10-21,15.662,15.662,15.567,15.633,219300,0
1993-10-22,15.662,15.759,15.47,15.51,326683,0
1993-10-25,15.411,15.441,15.344,15.441,430586,0
1993-10-26,15.51,15.51,15.315,15.344,180952,0
1993-10-27,15.411,15.411,15.246,15.344,243708,0
1993-10-28,15.411,15.923,15.373,15.73,1055367,0
1993-10-29,15.788,15.981,15.691,15.691,111567,0
1993-11-01,15.788,15.886,15.739,15.838,287057,0
1993-11-02,15.838,15.838,15.596,15.691,162239,0
1993-11-03,15.691,15.788,15.363,15.51,201287,0
1993-11-04,15.596,15.596,15.07,15.118,278688,0
1993-11-05,15.118,15.118,14.781,14.975,240107,0
1993-11-08,14.879,14.927,14.684,14.927,390954,0
1993-11-09,15.118,15.411,15.118,15.411,478347,0
1993-11-10,15.266,15.739,15.266,15.739,350046,0
1993-11-11,15.739,16.224,15.739,16.176,949725,0
1993-11-12,16.176,16.176,15.981,16.077,90881,0
1993-11-15,16.077,16.176,15.886,16.029,224300,0
1993-11-16,16.077,16.126,15.642,16.077,695443,0
1993-11-17,16.176,16.466,16.077,16.224,175488,0
1993-11-18,16.273,16.37,16.126,16.37,162005,0
1993-11-19,16.37,16.37,15.788,15.981,247078,0
1993-11-22,15.886,15.933,15.07,15.07,270553,0
1993-11-23,15.118,15.51,14.927,15.46,298680,0
1993-11-24,15.642,15.739,15.558,15.739,228947,0
1993-11-26,15.739,15.739,15.51,15.51,40444,0
1993-11-29,15.51,15.51,15.024,15.167,531578,0
1993-11-30,15.266,15.266,14.781,14.781,291010,0
1993-12-01,14.879,15.363,14.879,15.266,479046,0
1993-12-02,15.411,15.411,14.927,15.167,323780,0
1993-12-03,15.266,15.46,15.266,15.46,367711,0
1993-12-06,15.51,15.642,15.411,15.642,195014,0
1993-12-07,15.558,15.981,15.51,15.886,186878,0
1993-12-08,15.886,15.933,15.691,15.886,744717,0
1993-12-09,16.029,16.029,15.788,15.788,472536,0
1993-12-10,15.933,16.322,15.933,16.029,429538,0
1993-12-13,16.077,16.224,15.981,16.176,481605,0
1993-12-14,16.273,16.273,15.788,15.788,171305,0
1993-12-15,15.788,15.886,15.596,15.596,653141,0
1993-12-16,15.642,15.642,15.51,15.51,263580,0
1993-12-17,15.46,15.788,15.46,15.739,182227,0
1993-12-20,15.788,15.838,15.51,15.596,169908,0
1993-12-21,15.596,15.596,15.266,15.363,297747,0
1993-12-22,15.363,15.558,15.217,15.558,200592,0
1993-12-23,15.596,15.788,15.596,15.691,223833,0
1993-12-27,15.788,15.838,15.642,15.838,211980,0
1993-12-28,15.788,15.838,15.558,15.788,167817,0
1993-12-29,15.739,15.981,15.691,15.886,85301,0
1993-12-30,15.933,15.933,15.691,15.788,99248,0
1993-12-31,15.886,16.176,15.838,16.176,244054,0
1994-01-03,16.077,16.077,15.642,15.886,116450,0
1994-01-04,15.981,16.029,15.691,15.886,246148,0
1994-01-05,15.981,15.981,15.596,15.739,296352,0
1994-01-06,15.981,16.029,15.691,15.788,298212,0
1994-01-07,15.739,15.886,15.642,15.886,129001,0
1994-01-10,15.886,15.886,15.642,15.642,189898,0
1994-01-11,15.642,15.691,15.596,15.691,166656,0
1994-01-12,15.691,16.029,15.642,16.029,349812,0
1994-01-13,15.886,15.981,15.642,15.981,463706,0
1994-01-14,15.886,15.933,15.596,15.788,96924,0
1994-01-17,15.838,15.838,15.691,15.739,78792,0
1994-01-18,15.739,15.739,15.596,15.642,105988,0
1994-01-19,15.739,15.788,15.596,15.642,105988,0
1994-01-20,15.642,15.642,15.558,15.596,60666,0
1994-01-21,15.558,15.642,15.558,15.596,112962,0
1994-01-24,15.558,15.642,15.51,15.642,134344,0
1994-01-25,15.642,15.981,15.558,15.788,523208,0
1994-01-26,15.788,16.029,15.788,15.838,288218,0
1994-01-27,15.933,16.224,15.691,16.224,154335,0
1994-01-28,16.224,16.466,16.176,16.37,264278,0
1994-01-31,16.466,16.755,16.37,16.516,462776,0
1994-02-01,16.516,16.563,16.273,16.419,310763,0
1994-02-02,16.466,17.095,16.419,17.046,509494,0
1994-02-03,17.095,17.095,16.95,16.95,424191,0
1994-02-04,16.95,16.998,16.37,16.466,287522,0
1994-02-07,16.273,16.273,15.788,16.029,459289,0
1994-02-08,16.126,16.466,16.077,16.077,279385,0
1994-02-09,16.563,17.046,16.516,16.708,735423,0
1994-02-10,16.755,16.853,16.419,16.708,426287,0
1994-02-11,16.708,16.708,16.37,16.66,357948,0
1994-02-14,16.66,16.95,16.029,16.126,739602,0
1994-02-15,16.322,16.563,16.322,16.516,1106154,0
1994-02-16,16.37,16.516,15.981,15.981,263580,0
1994-02-17,16.224,16.273,15.838,15.838,251493,0
1994-02-18,15.788,16.126,15.788,16.029,144344,0
1994-02-22,16.029,16.029,15.739,15.886,173395,0
1994-02-23,15.838,16.126,15.788,15.788,272645,0
1994-02-24,15.838,15.886,15.46,15.558,138997,0
1994-02-25,15.411,15.411,14.975,15.217,551563,0
1994-02-28,15.315,16.029,15.315,15.886,447667,0
1994-03-01,15.788,15.933,15.596,15.596,291010,0
1994-03-02,15.51,15.51,15.167,15.363,646166,0
1994-03-03,15.411,15.691,15.411,15.51,363993,0
1994-03-04,15.46,16.029,15.46,15.981,260793,0
1994-03-07,16.273,16.273,16.176,16.273,378634,0
1994-03-08,16.224,16.322,16.077,16.273,874414,0
1994-03-09,16.322,16.66,16.322,16.516,1264908,0
1994-03-10,16.563,16.901,16.466,16.466,352372,0
1994-03-11,16.419,16.466,16.322,16.322,234058,0
1994-03-14,16.322,16.611,16.273,16.516,955537,0
1994-03-15,16.516,16.611,16.37,16.466,310299,0
1994-03-16,16.563,16.563,16.466,16.563,198500,0
1994-03-17,16.611,16.66,16.466,16.611,201287,0
1994-03-18,16.708,16.755,16.466,16.466,249635,0
1994-03-21,16.516,16.563,16.322,16.419,223137,0
1994-03-22,16.516,16.563,16.37,16.466,234992,0
1994-03-23,16.516,16.563,16.419,16.466,109244,0
1994-03-24,16.466,16.466,16.176,16.176,106456,0
1994-03-25,16.224,16.37,16.077,16.077,139926,0
1994-03-28,16.029,16.126,15.642,15.788,266369,0
1994-03-29,15.838,15.886,15.558,15.558,163402,0
1994-03-30,15.46,15.51,14.927,14.927,555748,0
1994-03-31,14.975,15.07,14.637,14.975,608742,0
1994-04-04,14.733,14.975,14.297,14.83,340748,0
1994-04-05,15.024,15.739,14.975,15.739,727983,0
1994-04-06,15.886,15.981,15.642,15.838,372589,0
1994-04-07,15.411,15.46,15.217,15.46,1550801,0
1994-04-08,15.363,15.411,15.266,15.266,281713,0
1994-04-11,15.315,15.315,15.07,15.118,302395,0
1994-04-12,15.217,15.266,14.83,14.83,252192,0
1994-04-13,14.83,14.975,14.684,14.781,496480,0
1994-04-14,14.83,14.83,14.733,14.83,156429,0
1994-04-15,14.781,14.879,14.733,14.879,166887,0
1994-04-18,14.879,14.879,14.733,14.781,123655,0
1994-04-19,14.733,14.879,14.492,14.684,1254911,0
1994-04-20,14.684,14.684,13.959,14.684,622458,0
1994-04-21,13.959,14.345,13.862,14.297,1062921,0
1994-04-22,14.443,14.492,14.395,14.443,314019,0
1994-04-25,14.492,14.927,14.492,14.879,249867,0
1994-04-26,14.927,14.975,14.733,14.781,245449,0
1994-04-28,14.879,14.927,14.541,14.541,267531,0
1994-04-29,14.637,14.637,14.443,14.59,153635,0
1994-05-02,14.684,15.024,14.541,14.879,546685,0
1994-05-03,14.927,15.167,14.927,15.118,446736,0
1994-05-04,15.167,15.167,15.07,15.118,425122,0
1994-05-05,15.118,15.167,15.024,15.167,96924,0
1994-05-06,15.024,15.024,14.733,14.733,215931,0
1994-05-09,14.733,14.733,14.345,14.345,150618,0
1994-05-10,14.443,14.733,14.443,14.733,433953,0
1994-05-11,14.684,14.684,14.443,14.541,317970,0
1994-05-12,14.541,14.541,14.297,14.395,303093,0
1994-05-13,14.492,14.492,14.297,14.395,377937,0
1994-05-16,14.395,14.395,14.248,14.297,316341,0
1994-05-17,14.395,14.395,14.007,14.105,256140,0
1994-05-18,14.248,14.492,14.2,14.492,368173,0
1994-05-19,14.541,15.167,14.541,15.07,491366,0
1994-05-20,15.024,15.118,15.024,15.07,169676,0
1994-05-23,15.118,15.315,14.879,14.975,176884,0
1994-05-24,15.024,15.024,14.733,14.83,437672,0
1994-05-25,14.83,14.83,14.492,14.541,868139,0
1994-05-26,14.59,14.83,14.541,14.781,285196,0
1994-05-27,14.637,14.637,14.492,14.541,227785,0
1994-05-31,14.541,14.541,14.395,14.443,292404,0
1994-06-01,14.443,14.443,14.248,14.297,452781,0
1994-06-02,14.345,14.637,14.297,14.637,793530,0
1994-06-03,14.733,15.07,14.733,15.024,253584,0
1994-06-06,14.975,15.411,14.927,15.411,593636,0
1994-06-07,15.411,15.933,15.411,15.596,638265,0
1994-06-08,15.51,15.596,15.411,15.46,296820,0
1994-06-09,15.51,15.51,15.266,15.315,88556,0
1994-06-10,15.411,15.46,15.315,15.411,251493,0
1994-06-13,15.363,15.411,15.315,15.411,85301,0
1994-06-14,15.411,15.51,15.266,15.411,223600,0
1994-06-15,15.51,15.51,15.411,15.46,165955,0
1994-06-16,15.46,15.558,15.46,15.558,341679,0
1994-06-17,15.558,15.558,15.217,15.217,246843,0
1994-06-20,15.07,15.118,14.879,14.879,443484,0
1994-06-21,14.975,14.975,14.637,14.637,369336,0
1994-06-22,14.637,14.781,14.637,14.781,154803,0
1994-06-23,14.684,14.733,14.395,14.443,414430,0
1994-06-24,14.395,14.395,14.248,14.297,185481,0
1994-06-27,14.2,14.248,14.056,14.153,190132,0
1994-06-28,14.248,14.492,14.248,14.395,304721,0
1994-06-29,14.492,14.684,14.395,14.637,202681,0
1994-06-30,14.541,14.637,14.345,14.345,112962,0
1994-07-01,14.345,14.59,14.345,14.443,185481,0
1994-07-05,14.733,14.879,14.59,14.879,433023,0
1994-07-06,14.975,15.118,14.879,15.118,296820,0
1994-07-07,15.167,15.51,15.118,15.51,319832,0
1994-07-08,15.51,15.558,15.315,15.46,656627,0
1994-07-11,15.46,15.46,15.315,15.363,189667,0
1994-07-12,15.411,15.411,15.07,15.217,355160,0
1994-07-13,15.217,15.266,15.07,15.266,805152,0
1994-07-14,15.363,15.596,15.315,15.51,689630,0
1994-07-15,15.558,15.596,15.51,15.596,370034,0
1994-07-18,15.596,15.642,15.411,15.558,377010,0
1994-07-19,15.596,15.642,15.46,15.596,737978,0
1994-07-20,15.51,15.51,15.266,15.411,135744,0
1994-07-21,15.315,15.46,15.266,15.315,442322,0
1994-07-22,15.363,15.46,15.315,15.363,242196,0
1994-07-25,15.315,15.363,15.217,15.217,225229,0
1994-07-26,15.266,15.315,15.167,15.266,111102,0
1994-07-27,15.217,15.266,15.118,15.118,48581,0
1994-07-28,15.217,15.217,15.07,15.07,57875,0
1994-07-29,15.167,15.411,15.118,15.363,336798,0
1994-08-01,15.46,15.558,15.315,15.558,172466,0
1994-08-02,15.51,15.51,15.217,15.217,277758,0
1994-08-03,15.266,15.691,15.266,15.691,248238,0
1994-08-04,15.739,15.838,15.596,15.838,491599,0
1994-08-05,15.691,15.981,15.691,15.981,383282,0
1994-08-08,15.886,15.933,15.691,15.788,712175,0
1994-08-09,15.838,15.886,15.788,15.838,364689,0
1994-08-10,15.838,16.563,15.838,16.563,1495484,0
1994-08-11,16.611,16.853,16.322,16.853,1386933,0
1994-08-12,16.853,16.853,16.66,16.804,530649,0
1994-08-15,16.804,16.804,16.708,16.804,787718,0
1994-08-16,16.708,16.755,16.611,16.708,657786,0
1994-08-17,16.755,16.901,16.66,16.853,515075,0
1994-08-18,16.804,17.337,16.755,17.337,1205401,0
1994-08-19,17.144,17.192,16.95,16.998,586431,0
1994-08-22,16.853,16.901,16.804,16.853,595030,0
1994-08-23,16.901,16.901,16.66,16.708,516704,0
1994-08-24,16.755,16.755,16.708,16.708,355857,0
1994-08-25,16.66,16.708,16.66,16.66,408619,0
1994-08-26,16.755,16.853,16.66,16.755,323780,0
1994-08-29,16.804,16.998,16.755,16.998,566906,0
1994-08-30,17.095,17.289,16.998,17.192,438832,0
1994-08-31,17.241,17.337,17.144,17.289,1148457,0
1994-09-01,17.192,17.241,17.046,17.144,290543,0
1994-09-02,17.241,17.241,17.095,17.144,107151,0
1994-09-06,17.095,17.144,16.95,17.046,93208,0
1994-09-07,17.046,17.046,16.853,16.901,268925,0
1994-09-08,16.901,16.901,16.755,16.901,233132,0
1994-09-09,16.804,16.804,16.563,16.66,88325,0
1994-09-12,16.611,16.755,16.563,16.611,240569,0
1994-09-13,16.708,17.046,16.66,16.66,538319,0
1994-09-14,16.66,16.755,16.611,16.755,146667,0
1994-09-15,16.804,17.095,16.755,16.95,201985,0
1994-09-16,16.95,16.998,16.755,16.95,751458,0
1994-09-19,16.853,16.95,16.755,16.901,327036,0
1994-09-20,16.95,16.95,16.804,16.853,103900,0
1994-09-21,16.901,16.901,16.755,16.804,191062,0
1994-09-22,16.901,16.901,16.755,16.755,134115,0
1994-09-23,16.853,16.95,16.708,16.708,211980,0
1994-09-26,16.708,16.901,16.66,16.853,152709,0
1994-09-27,16.853,16.853,16.755,16.804,194782,0
1994-09-28,16.804,17.337,16.804,17.192,899051,0
1994-09-29,17.192,17.425,17.144,17.289,398160,0
1994-09-30,17.337,17.666,17.289,17.666,550636,0
1994-10-03,17.617,18.344,17.617,18.198,783998,0
1994-10-04,18.102,18.442,18.102,18.393,1123121,0
1994-10-05,18.248,18.248,17.617,18.005,579689,0
1994-10-06,18.053,18.053,17.666,17.666,227785,0
1994-10-07,17.715,17.715,17.617,17.617,71358,0
1994-10-10,17.715,17.812,17.666,17.812,195943,0
1994-10-11,17.812,17.908,17.763,17.812,231969,0
1994-10-12,17.859,17.859,17.715,17.812,144807,0
1994-10-13,17.715,18.005,17.715,17.908,274967,0
1994-10-14,17.908,17.908,17.715,17.812,87861,0
1994-10-17,17.715,17.715,17.52,17.57,258698,0
1994-10-18,17.52,17.57,17.425,17.473,122958,0
1994-10-19,17.52,17.666,17.473,17.666,88325,0
1994-10-20,17.666,17.715,17.241,17.337,205471,0
1994-10-21,17.241,17.241,16.998,16.998,360738,0
1994-10-24,17.046,17.57,17.046,17.376,189204,0
1994-10-25,17.425,17.425,17.192,17.376,159683,0
1994-10-26,17.337,17.376,17.192,17.241,130860,0
1994-10-27,17.241,17.376,17.144,17.241,170141,0
1994-10-28,17.144,17.473,16.998,17.425,285895,0
1994-10-31,17.52,17.763,17.52,17.57,185947,0
1994-11-01,17.52,17.666,17.192,17.192,113196,0
1994-11-02,17.144,17.144,16.853,16.95,228252,0
1994-11-03,16.853,16.998,16.853,16.95,218257,0
1994-11-04,16.95,16.95,16.708,16.901,169908,0
1994-11-07,16.95,17.144,16.853,16.95,215235,0
1994-11-08,16.853,17.241,16.853,17.046,134814,0
1994-11-09,17.192,17.473,17.192,17.241,394674,0
1994-11-10,17.192,17.289,17.095,17.095,144109,0
1994-11-11,17.144,17.144,16.998,17.095,96460,0
1994-11-14,17.192,18.005,17.192,18.005,409317,0
1994-11-15,18.005,18.198,17.908,17.957,518559,0
1994-11-16,17.957,17.957,17.812,17.812,541572,0
1994-11-17,17.812,18.053,17.812,18.053,316574,0
1994-11-18,17.957,18.005,17.763,17.908,396995,0
1994-11-21,17.957,18.053,17.812,17.957,182462,0
1994-11-22,17.908,17.908,17.241,17.425,551563,0
1994-11-23,16.853,17.192,16.853,17.144,320524,0
1994-11-25,17.144,17.241,17.046,17.241,48345,0
1994-11-28,17.144,17.337,17.144,17.289,105988,0
1994-11-29,17.376,17.425,17.144,17.192,165259,0
1994-11-30,17.289,17.337,16.95,16.95,248238,0
1994-12-01,16.95,16.95,16.563,16.563,297281,0
1994-12-02,16.66,16.853,16.563,16.804,712641,0
1994-12-05,16.853,16.853,16.66,16.755,148526,0
1994-12-06,16.755,16.755,16.516,16.516,210815,0
1994-12-07,16.516,16.516,16.37,16.466,301698,0
1994-12-08,16.563,16.611,16.176,16.322,104131,0
1994-12-09,16.176,16.176,15.691,15.981,517166,0
1994-12-12,15.886,15.886,15.691,15.838,529488,0
1994-12-13,15.886,16.224,15.886,16.176,318901,0
1994-12-14,16.176,16.708,16.176,16.708,165726,0
1994-12-15,16.804,16.853,16.37,16.563,493459,0
1994-12-16,16.611,16.901,16.611,16.804,238479,0
1994-12-19,16.804,16.901,16.708,16.804,146898,0
1994-12-20,16.853,16.901,16.708,16.755,146200,0
1994-12-21,16.95,17.046,16.901,17.046,279850,0
1994-12-22,17.095,17.241,17.046,17.192,123422,0
1994-12-23,17.192,17.337,17.192,17.337,107151,0
1994-12-27,17.241,17.425,17.241,17.241,122722,0
1994-12-28,17.337,17.425,17.337,17.425,130164,0
1994-12-29,17.425,17.425,17.095,17.337,145273,0
1994-12-30,17.425,17.52,17.289,17.289,138531,0
1995-01-03,17.376,17.376,16.998,17.095,129931,0
1995-01-04,17.144,17.144,16.95,17.144,187110,0
1995-01-05,17.192,17.241,17.046,17.144,370731,0
1995-01-06,17.144,17.289,16.998,17.289,294495,0
1995-01-09,17.337,17.715,17.289,17.715,308671,0
1995-01-10,17.617,18.053,17.473,17.908,350744,0
1995-01-11,17.812,18.102,17.763,18.053,211515,0
1995-01-12,17.908,18.005,17.763,17.957,266369,0
1995-01-13,17.908,18.005,17.666,17.715,129001,0
1995-01-16,17.812,17.908,17.52,17.52,490435,0
1995-01-17,17.52,17.617,17.376,17.52,263112,0
1995-01-18,17.52,17.52,17.095,17.337,335633,0
1995-01-19,17.241,17.425,17.144,17.241,417218,0
1995-01-20,17.192,17.376,17.144,17.289,170606,0
1995-01-23,17.144,17.241,16.901,17.046,218953,0
1995-01-24,17.095,17.289,17.046,17.241,255447,0
1995-01-25,17.192,17.337,17.192,17.337,85770,0
1995-01-26,17.192,17.289,17.046,17.144,277990,0
1995-01-27,17.192,17.192,17.046,17.095,128305,0
1995-01-30,17.144,17.192,17.046,17.046,201287,0
1995-01-31,17.046,17.241,17.046,17.192,225461,0
1995-02-01,17.144,17.337,17.144,17.241,165726,0
1995-02-02,17.241,17.425,17.192,17.376,212447,0
1995-02-03,17.473,17.812,17.337,17.812,306349,0
1995-02-06,17.812,17.957,17.666,17.715,426287,0
1995-02-07,17.715,17.908,17.715,17.859,304256,0
1995-02-08,17.763,18.053,17.763,18.053,575042,0
1995-02-09,18.149,18.149,17.957,18.053,269392,0
1995-02-10,18.005,18.198,18.005,18.149,374684,0
1995-02-13,18.149,18.248,18.005,18.149,196408,0
1995-02-14,18.198,18.296,18.149,18.248,359578,0
1995-02-15,18.198,18.731,18.198,18.634,397698,0
1995-02-16,18.634,18.683,18.344,18.442,274272,0
1995-02-17,18.442,18.442,18.149,18.248,69264,0
1995-02-21,18.149,18.248,17.908,17.957,195710,0
1995-02-22,17.957,18.149,17.908,18.053,356553,0
1995-02-23,18.005,18.442,18.005,18.248,424191,0
1995-02-24,18.198,18.344,18.198,18.296,99248,0
1995-02-27,18.198,18.344,18.149,18.149,248706,0
1995-02-28,18.149,18.248,18.005,18.248,1633545,0
1995-03-01,18.149,18.538,18.149,18.49,578528,0
1995-03-02,18.538,18.585,18.344,18.538,335633,0
1995-03-03,18.49,18.585,18.393,18.49,259628,0
1995-03-06,18.393,18.828,18.393,18.828,492761,0
1995-03-07,18.731,18.925,18.538,18.634,317502,0
1995-03-08,18.731,18.731,18.585,18.634,195943,0
1995-03-09,18.585,19.117,18.538,18.925,311924,0
1995-03-10,19.021,19.303,19.021,19.021,428611,0
1995-03-13,19.069,19.117,18.925,19.069,296820,0
1995-03-14,18.972,19.497,18.972,19.448,260557,0
1995-03-15,19.35,19.642,19.35,19.497,347953,0
1995-03-16,19.448,19.595,19.303,19.497,177349,0
1995-03-17,19.546,19.546,19.399,19.497,697999,0
1995-03-20,19.546,19.595,19.448,19.497,141319,0
1995-03-21,19.595,19.595,19.448,19.546,255211,0
1995-03-22,19.399,19.399,19.166,19.303,420938,0
1995-03-23,19.303,19.448,19.253,19.303,634312,0
1995-03-24,19.303,19.785,19.253,19.642,261257,0
1995-03-27,19.739,19.739,19.448,19.546,258932,0
1995-03-28,19.497,19.642,19.253,19.253,726357,0
1995-03-29,19.166,19.785,19.166,19.642,769589,0
1995-03-30,19.642,19.691,19.253,19.595,1002488,0
1995-03-31,19.546,19.595,19.448,19.595,511818,0
1995-04-03,19.595,19.691,19.399,19.448,148758,0
1995-04-04,19.448,19.448,19.205,19.205,477419,0
1995-04-05,19.205,19.303,19.205,19.253,172466,0
1995-04-06,19.35,19.35,19.069,19.117,198500,0
1995-04-07,19.117,19.205,18.828,19.021,601773,0
1995-04-10,18.876,19.833,18.876,19.833,687541,0
1995-04-11,19.833,19.833,19.546,19.642,293096,0
1995-04-12,19.546,19.739,19.546,19.691,170374,0
1995-04-13,19.642,20.417,19.642,20.269,922764,0
1995-04-17,20.269,21.045,20.269,20.996,531578,0
1995-04-18,20.899,20.947,20.61,20.658,254052,0
1995-04-19,20.706,20.899,20.61,20.61,306349,0
1995-04-20,20.658,20.753,20.561,20.61,416988,0
1995-04-21,20.753,20.753,20.466,20.466,613625,0
1995-04-24,20.417,20.561,20.417,20.561,461383,0
1995-04-25,20.61,20.658,20.466,20.561,497177,0
1995-04-26,20.61,21.131,20.61,20.899,719151,0
1995-04-27,20.996,21.082,20.802,20.802,454872,0
1995-04-28,20.753,20.802,20.706,20.753,357716,0
1995-05-01,20.851,21.278,20.851,20.996,310996,0
1995-05-02,20.947,20.996,20.802,20.851,279155,0
1995-05-03,20.899,20.947,20.753,20.899,466494,0
1995-05-04,20.899,21.18,20.802,20.996,314484,0
1995-05-05,21.082,21.131,20.899,20.947,156194,0
1995-05-08,20.851,21.082,20.802,21.082,213141,0
1995-05-09,21.18,21.229,20.996,21.082,343071,0
1995-05-10,21.18,21.664,21.131,21.616,648956,0
1995-05-11,21.664,21.953,21.567,21.809,756573,0
1995-05-12,21.76,22.343,21.76,21.953,708688,0
1995-05-15,22.051,22.15,21.953,22.15,406526,0
1995-05-16,22.051,22.15,21.953,22.101,297281,0
1995-05-17,21.904,21.953,21.616,21.858,312623,0
1995-05-18,21.76,21.809,21.664,21.664,215468,0
1995-05-19,21.471,21.471,21.229,21.229,464404,0
1995-05-22,21.328,21.616,21.328,21.519,350046,0
1995-05-23,21.519,21.567,21.375,21.375,206866,0
1995-05-24,21.278,21.712,21.278,21.567,374219,0
1995-05-25,21.519,22.101,21.452,21.953,332693,0
1995-05-26,21.953,21.953,21.597,21.74,225618,0
1995-05-30,21.664,21.809,21.308,21.308,334397,0
1995-05-31,21.375,21.375,20.725,20.947,406914,0
1995-06-01,21.015,21.229,20.871,21.015,693737,0
1995-06-02,21.082,21.082,20.581,20.802,266369,0
1995-06-05,20.802,20.802,20.658,20.802,218332,0
1995-06-06,20.947,21.015,20.725,20.802,304799,0
1995-06-07,20.725,20.725,20.144,20.436,775863,0
1995-06-08,20.436,20.871,20.368,20.802,372979,0
1995-06-09,20.658,20.871,20.658,20.725,192300,0
1995-06-12,20.581,20.725,20.515,20.581,178665,0
1995-06-13,20.436,20.802,20.368,20.802,308518,0
1995-06-14,20.947,21.886,20.871,21.375,856907,0
1995-06-15,21.519,22.535,21.519,22.315,839241,0
1995-06-16,22.389,22.749,22.101,22.315,321688,0
1995-06-19,22.458,22.961,22.458,22.535,456965,0
1995-06-20,22.749,22.892,22.603,22.892,379176,0
1995-06-21,22.892,22.892,22.535,22.749,404898,0
1995-06-22,22.825,22.892,22.535,22.749,279542,0
1995-06-23,22.825,23.329,22.749,23.107,226078,0
1995-06-26,23.252,23.686,23.184,23.329,403506,0
1995-06-27,23.329,23.545,22.961,23.184,327731,0
1995-06-28,23.184,23.252,22.961,23.039,135584,0
1995-06-29,23.107,23.184,22.825,23.039,174481,0
1995-06-30,22.961,23.329,22.892,23.252,228714,0
1995-07-03,23.476,24.121,23.476,24.044,163169,0
1995-07-05,24.121,25.353,23.976,25.276,1024101,0
1995-07-06,25.353,25.499,24.839,25.276,456809,0
1995-07-07,25.499,25.924,25.207,25.924,776021,0
1995-07-10,25.855,26.001,25.276,25.633,850554,0
1995-07-11,25.71,25.71,25.276,25.421,242350,0
1995-07-12,25.353,25.421,24.773,25.129,297671,0
1995-07-13,25.421,25.567,25.276,25.353,572099,0
1995-07-14,25.207,25.71,25.129,25.71,466727,0
1995-07-17,25.633,25.633,24.913,25.061,330522,0
1995-07-18,25.129,25.129,24.562,24.627,371274,0
1995-07-19,24.268,24.268,23.107,23.899,729220,0
1995-07-20,23.765,24.268,23.397,24.121,498495,0
1995-07-21,24.268,24.415,24.121,24.337,308671,0
1995-07-24,24.415,25.567,24.415,25.353,688623,0
1995-07-25,25.633,25.633,25.353,25.353,617345,0
1995-07-26,25.567,25.71,25.421,25.71,311307,0
1995-07-27,25.71,25.71,25.421,25.499,320141,0
1995-07-28,25.567,25.567,25.061,25.276,214614,0
1995-07-31,25.353,25.353,24.562,24.695,634390,0
1995-08-01,24.773,24.839,24.044,24.268,425042,0
1995-08-02,24.415,24.562,24.268,24.337,328973,0
1995-08-03,24.484,24.562,24.044,24.484,217554,0
1995-08-04,24.415,24.484,24.337,24.415,161464,0
1995-08-07,24.415,24.839,24.337,24.415,251493,0
1995-08-08,24.562,24.839,24.19,24.268,477109,0
1995-08-09,24.268,24.484,24.121,24.121,683046,0
1995-08-10,24.268,24.337,23.686,23.686,419776,0
1995-08-11,23.686,24.044,23.686,23.899,660111,0
1995-08-14,24.044,24.484,24.044,24.415,407379,0
1995-08-15,24.415,24.415,24.044,24.121,314099,0
1995-08-16,24.268,24.337,24.121,24.268,349117,0
1995-08-17,24.484,24.839,24.415,24.839,697615,0
1995-08-18,24.839,24.839,24.562,24.562,315182,0
1995-08-21,24.484,24.839,24.484,24.773,132953,0
1995-08-22,24.773,24.839,24.695,24.773,249479,0
1995-08-23,24.839,24.982,24.415,24.562,352213,0
1995-08-24,24.562,24.562,24.121,24.121,343071,0
1995-08-25,24.268,24.268,23.831,23.831,198500,0
1995-08-28,23.976,24.044,23.397,23.545,313630,0
1995-08-29,23.545,23.622,23.476,23.622,393897,0
1995-08-30,23.686,23.976,23.686,23.686,435892,0
1995-08-31,23.976,24.913,23.976,24.913,481912,0
1995-09-01,24.773,25.061,24.627,24.913,279232,0
1995-09-05,24.982,25.499,24.982,25.207,468587,0
1995-09-06,25.353,25.71,25.276,25.633,223913,0
1995-09-07,25.855,26.069,25.71,25.71,406140,0
1995-09-08,25.855,26.001,25.777,26.001,227785,0
1995-09-11,26.001,26.504,25.924,26.436,278766,0
1995-09-12,26.436,26.57,26.292,26.504,363681,0
1995-09-13,26.57,26.863,26.57,26.716,430311,0
1995-09-14,26.794,27.009,26.716,26.863,793222,0
1995-09-15,26.716,26.716,26.36,26.504,245762,0
1995-09-18,26.57,26.716,26.147,26.213,293796,0
1995-09-19,26.147,26.147,25.777,26.001,187034,0
1995-09-20,26.001,26.57,26.001,26.436,309604,0
1995-09-21,26.57,26.57,26.147,26.36,130783,0
1995-09-22,26.213,26.213,25.924,26.147,423031,0
1995-09-25,26.069,26.069,25.71,25.777,398083,0
1995-09-26,25.777,26.001,25.633,26.001,407690,0
1995-09-27,26.147,26.147,25.567,25.567,165182,0
1995-09-28,25.567,26.147,25.499,26.147,373907,0
1995-09-29,26.213,26.794,26.213,26.794,439762,0
1995-10-02,26.942,27.085,26.903,27.009,345084,0
1995-10-03,27.009,27.297,26.716,26.794,314099,0
1995-10-04,26.649,26.649,25.924,26.069,158828,0
1995-10-05,25.855,25.924,25.353,25.421,490901,0
1995-10-06,25.567,26.001,25.567,25.924,219725,0
1995-10-09,26.001,26.001,25.276,25.421,270553,0
1995-10-10,25.276,25.276,24.484,24.562,366939,0
1995-10-11,24.627,25.061,24.627,24.839,203302,0
1995-10-12,24.913,25.353,24.773,25.353,324166,0
1995-10-13,25.633,25.924,25.567,25.777,220348,0
1995-10-16,25.855,26.213,25.633,25.71,132177,0
1995-10-17,25.633,26.36,25.421,26.292,205316,0
1995-10-18,26.649,26.794,26.504,26.57,113429,0
1995-10-19,26.436,26.504,26.292,26.292,202062,0
1995-10-20,26.213,26.213,25.567,25.71,252888,0
1995-10-23,25.567,25.71,25.276,25.71,305264,0
1995-10-24,25.855,25.924,25.421,25.499,221741,0
1995-10-25,25.276,25.353,24.839,24.913,846989,0
1995-10-26,24.913,25.499,24.913,25.499,444724,0
1995-10-27,25.353,25.421,25.207,25.207,222209,0
1995-10-30,25.421,26.213,25.353,26.213,98241,0
1995-10-31,26.504,26.57,26.36,26.57,315026,0
1995-11-01,26.504,26.57,26.147,26.213,225151,0
1995-11-02,26.504,26.57,26.36,26.57,403040,0
1995-11-03,26.57,27.297,26.436,27.231,367092,0
1995-11-06,27.231,27.442,26.863,27.009,610994,0
1995-11-07,26.794,27.009,26.716,26.863,248549,0
1995-11-08,26.863,26.863,26.57,26.57,328351,0
1995-11-09,26.863,27.879,26.863,27.803,633151,0
1995-11-10,27.879,28.597,27.734,28.45,506859,0
1995-11-13,28.45,28.45,28.026,28.237,339508,0
1995-11-14,28.237,28.884,28.09,28.741,226078,0
1995-11-15,28.741,28.816,28.597,28.597,179904,0
1995-11-16,28.816,29.175,28.741,29.107,491676,0
1995-11-17,29.175,29.756,29.175,29.613,291938,0
1995-11-20,29.536,29.756,28.816,28.816,329899,0
1995-11-21,28.816,28.962,28.168,28.528,482536,0
1995-11-22,28.528,28.816,28.168,28.168,220966,0
1995-11-24,28.313,28.45,28.168,28.382,63068,0
1995-11-27,28.382,28.382,28.09,28.237,764245,0
1995-11-28,27.442,28.026,27.442,27.947,1901777,0
1995-11-29,28.09,28.45,28.026,28.382,463472,0
1995-11-30,28.382,28.597,28.09,28.597,843427,0
1995-12-01,28.597,28.597,28.382,28.597,568845,0
1995-12-04,28.528,28.884,28.528,28.884,666622,0
1995-12-05,29.031,29.031,28.816,29.031,223600,0
1995-12-06,29.107,29.175,28.741,28.962,351751,0
1995-12-07,29.175,29.175,28.816,28.884,218332,0
1995-12-08,28.884,28.884,28.313,28.313,89719,0
1995-12-11,28.597,28.674,28.382,28.597,284654,0
1995-12-12,28.45,28.528,28.382,28.528,234605,0
1995-12-13,28.528,28.528,28.237,28.313,358876,0
1995-12-14,28.313,28.313,28.09,28.09,493067,0
1995-12-15,28.026,28.237,28.026,28.237,333309,0
1995-12-18,28.168,28.237,27.51,27.657,452625,0
1995-12-19,27.657,28.45,27.51,28.45,354850,0
1995-12-20,28.313,28.674,28.09,28.237,399632,0
1995-12-21,28.237,28.237,27.947,28.168,313630,0
1995-12-22,28.168,28.237,28.026,28.237,286359,0
1995-12-26,28.237,28.884,28.168,28.816,198652,0
1995-12-27,28.816,29.254,28.674,29.107,317502,0
1995-12-28,29.031,29.823,29.031,29.536,556911,0
1995-12-29,29.613,30.046,29.322,30.046,321071,0
1996-01-02,29.902,29.902,29.391,29.536,306502,0
1996-01-03,29.536,29.536,29.107,29.107,173551,0
1996-01-04,29.254,29.391,28.45,28.741,213839,0
1996-01-05,28.597,28.962,28.45,28.674,289765,0
1996-01-08,28.528,28.528,28.237,28.45,83675,0
1996-01-09,28.597,28.597,28.168,28.237,183313,0
1996-01-10,27.879,27.879,26.36,26.57,926175,0
1996-01-11,26.863,27.297,26.863,27.297,374062,0
1996-01-12,27.153,27.879,27.009,27.734,362597,0
1996-01-15,27.879,28.026,27.734,27.803,558772,0
1996-01-16,27.803,27.803,27.375,27.657,293488,0
1996-01-17,27.657,27.734,27.51,27.657,184397,0
1996-01-18,27.803,28.237,27.803,28.09,507325,0
1996-01-19,28.237,28.597,28.168,28.45,487801,0
1996-01-22,28.597,28.674,28.168,28.313,611146,0
1996-01-23,28.45,28.528,28.168,28.313,508877,0
1996-01-24,28.382,28.884,28.313,28.884,493382,0
1996-01-25,29.175,30.115,29.031,30.046,748591,0
1996-01-26,30.046,31.123,29.823,31.123,1144504,0
1996-01-29,31.123,31.992,30.987,31.925,834593,0
1996-01-30,31.778,31.846,31.49,31.49,271637,0
1996-01-31,31.201,31.558,31.123,31.412,375304,0
1996-02-01,31.778,32.139,31.778,32.139,426287,0
1996-02-02,32.284,32.497,31.925,31.992,207019,0
1996-02-05,31.846,32.139,31.778,31.925,344622,0
1996-02-06,31.925,31.992,31.634,31.702,368642,0
1996-02-07,31.778,31.925,30.763,30.908,321223,0
1996-02-08,30.839,31.123,30.616,30.694,562026,0
1996-02-09,30.551,30.987,30.406,30.763,354385,0
1996-02-12,30.763,31.702,30.551,31.634,621994,0
1996-02-13,31.344,31.558,30.987,31.49,561714,0
1996-02-14,31.344,31.558,31.123,31.558,665692,0
1996-02-15,31.49,32.497,31.49,32.43,1098640,0
1996-02-16,32.208,32.43,32.061,32.351,722096,0
1996-02-20,32.139,32.139,31.702,31.846,429850,0
1996-02-21,31.634,31.778,31.268,31.778,660268,0
1996-02-22,31.925,32.785,31.846,32.208,401336,0
1996-02-23,32.351,32.573,32.208,32.573,242969,0
1996-02-26,32.43,32.641,32.208,32.208,253199,0
1996-02-27,32.43,32.497,32.208,32.284,385841,0
1996-02-28,32.284,32.351,31.925,31.925,130628,0
1996-02-29,31.778,31.778,31.344,31.634,530572,0
1996-03-01,31.412,31.49,30.908,31.123,376077,0
1996-03-04,31.49,31.992,31.49,31.846,240029,0
1996-03-05,31.846,32.139,31.778,32.061,528557,0
1996-03-06,32.061,32.497,32.061,32.351,616414,0
1996-03-07,32.43,33.145,32.351,33.145,518019,0
1996-03-08,33.077,34.084,32.061,33.513,1373841,0
1996-03-11,33.513,33.658,32.785,33.513,1951517,0
1996-03-12,33.368,33.579,33.291,33.579,527159,0
1996-03-13,33.802,34.742,33.513,34.665,1463559,0
1996-03-14,34.518,35.244,34.451,35.024,910523,0
1996-03-15,34.878,35.244,34.878,35.024,1163720,0
1996-03-18,35.169,35.604,35.024,35.39,1179062,0
1996-03-19,35.244,35.312,34.957,34.957,489196,0
1996-03-20,34.957,35.024,34.809,34.957,533358,0
1996-03-21,34.878,35.024,34.809,34.878,468432,0
1996-03-22,35.024,35.024,34.957,35.024,124741,0
1996-03-25,35.024,35.39,35.024,35.244,738520,0
1996-03-26,35.244,36.108,35.169,36.04,1949656,0
1996-03-27,36.398,36.474,36.108,36.252,348186,0
1996-03-28,36.108,36.185,35.748,35.962,969870,0
1996-03-29,35.748,35.748,34.374,34.596,393121,0
1996-04-01,34.596,35.312,34.596,35.244,508412,0
1996-04-02,35.244,35.244,34.957,35.024,236619,0
1996-04-03,34.878,35.244,34.809,35.244,267610,0
1996-04-04,35.244,35.604,35.024,35.459,179285,0
1996-04-08,34.665,34.742,34.451,34.742,370809,0
1996-04-09,35.101,35.101,34.742,34.878,217402,0
1996-04-10,34.742,34.878,33.871,33.939,272725,0
1996-04-11,33.939,33.939,33.658,33.726,412028,0
1996-04-12,34.374,34.809,34.306,34.451,561870,0
1996-04-15,34.596,34.878,34.306,34.809,418691,0
1996-04-16,34.665,35.169,34.665,35.169,205007,0
1996-04-17,35.169,35.312,34.665,34.809,395603,0
1996-04-18,34.957,35.024,34.518,34.665,937020,0
1996-04-19,34.665,34.809,34.665,34.665,366780,0
1996-04-22,34.809,34.957,34.665,34.665,190751,0
1996-04-23,34.665,34.742,34.518,34.665,427990,0
1996-04-24,34.809,35.894,34.742,35.671,908352,0
1996-04-25,35.671,35.671,35.312,35.535,292246,0
1996-04-26,35.671,35.748,35.312,35.312,405518,0
1996-04-29,35.39,36.04,35.39,36.04,328507,0
1996-04-30,36.04,36.108,35.604,35.604,228869,0
1996-05-01,35.671,35.817,35.535,35.748,149223,0
1996-05-02,35.671,35.748,34.809,34.878,111725,0
1996-05-03,34.878,35.39,34.665,34.665,367092,0
1996-05-06,34.518,34.957,34.518,34.809,113119,0
1996-05-07,34.957,35.459,34.742,34.742,502213,0
1996-05-08,34.742,34.742,34.162,34.451,271791,0
1996-05-09,34.374,35.535,34.374,35.535,496325,0
1996-05-10,35.671,36.542,35.604,36.398,505004,0
1996-05-13,36.398,36.901,36.331,36.753,427061,0
1996-05-14,36.753,36.753,36.252,36.474,608047,0
1996-05-15,36.542,36.61,36.331,36.331,240335,0
1996-05-16,36.331,36.901,36.185,36.901,605103,0
1996-05-17,37.046,37.548,37.046,37.192,275975,0
1996-05-20,37.483,37.483,37.27,37.338,231041,0
1996-05-21,37.415,37.483,36.901,36.901,235532,0
1996-05-22,36.979,37.124,36.398,37.046,228093,0
1996-05-23,37.124,37.694,37.124,37.548,664139,0
1996-05-24,37.548,37.917,37.548,37.694,262499,0
1996-05-28,37.771,37.917,36.61,36.901,183779,0
1996-05-29,36.979,37.124,36.61,36.687,156506,0
1996-05-30,36.542,36.61,36.331,36.61,232433,0
1996-05-31,36.61,36.979,36.252,36.832,214460,0
1996-06-03,37.124,37.338,36.542,36.832,235532,0
1996-06-04,36.832,37.124,36.832,37.046,155265,0
1996-06-05,37.124,38.131,36.979,38.063,493537,0
1996-06-06,38.024,38.459,37.483,38.024,257229,0
1996-06-07,38.024,38.024,36.832,37.917,309707,0
1996-06-10,38.024,38.024,37.152,37.27,108983,0
1996-06-11,37.376,37.809,36.725,37.809,192558,0
1996-06-12,37.809,38.024,37.694,38.024,195762,0
1996-06-13,38.024,38.024,37.152,37.694,158365,0
1996-06-14,37.917,38.024,37.376,37.694,140079,0
1996-06-17,37.27,37.27,36.292,36.61,196382,0
1996-06-18,36.398,36.61,35.535,35.642,266524,0
1996-06-19,35.535,35.962,35.535,35.856,437493,0
1996-06-20,35.962,36.079,35.312,35.535,260325,0
1996-06-21,35.535,35.748,35.205,35.312,253820,0
1996-06-24,35.205,35.962,34.772,35.419,249893,0
1996-06-25,35.748,35.748,34.772,34.878,465591,0
1996-06-26,34.996,35.205,33.687,34.665,687591,0
1996-06-27,34.878,35.535,34.665,35.312,285222,0
1996-06-28,35.748,36.185,35.535,36.079,605671,0
1996-07-01,36.185,36.292,35.856,35.962,210018,0
1996-07-02,36.185,36.292,35.748,35.856,278303,0
1996-07-03,35.748,35.748,35.312,35.642,179542,0
1996-07-05,34.878,35.419,34.665,35.312,113941,0
1996-07-08,34.878,35.312,34.451,34.772,293071,0
1996-07-09,34.557,34.772,34.231,34.557,162601,0
1996-07-10,34.772,34.878,34.123,34.451,213219,0
1996-07-11,34.123,34.123,32.497,33.368,423754,0
1996-07-12,33.802,33.802,32.497,32.825,264561,0
1996-07-15,33.039,33.039,30.763,31.094,372206,0
1996-07-16,30.115,31.739,29.254,31.634,644413,0
1996-07-17,32.061,32.718,31.634,32.497,366625,0
1996-07-18,32.497,32.603,32.178,32.603,420653,0
1996-07-19,32.718,32.825,31.846,32.39,288425,0
1996-07-22,32.178,32.284,31.846,32.061,628709,0
1996-07-23,32.061,32.061,30.329,30.445,393589,0
1996-07-24,29.031,30.007,27.51,29.784,645133,0
1996-07-25,29.902,31.201,29.902,30.869,323445,0
1996-07-26,30.763,31.739,30.763,31.412,511662,0
1996-07-29,31.412,32.284,31.412,31.634,468484,0
1996-07-30,31.846,31.954,30.987,31.739,236151,0
1996-07-31,31.954,32.39,31.739,32.39,346275,0
1996-08-01,32.284,33.039,32.284,32.825,256916,0
1996-08-02,33.039,33.802,32.931,33.802,890583,0
1996-08-05,34.336,34.336,33.474,33.579,284293,0
1996-08-06,33.474,33.579,33.039,33.263,267559,0
1996-08-07,33.474,33.802,33.039,33.579,133261,0
1996-08-08,34.016,35.205,34.016,34.123,241836,0
1996-08-09,33.91,34.231,33.474,33.687,286875,0
1996-08-12,33.263,33.91,33.145,33.687,349786,0
1996-08-13,33.802,34.878,33.687,34.665,286462,0
1996-08-14,34.996,35.101,34.451,34.665,308878,0
1996-08-15,34.772,34.878,34.557,34.665,329539,0
1996-08-16,34.451,34.557,34.016,34.231,156817,0
1996-08-19,34.665,34.772,34.016,34.123,192970,0
1996-08-20,34.231,34.231,33.687,33.687,166319,0
1996-08-21,33.91,34.231,33.687,33.687,152890,0
1996-08-22,33.802,34.557,33.687,34.451,245552,0
1996-08-23,34.451,35.205,34.451,34.772,360013,0
1996-08-26,34.878,35.312,34.665,34.772,203714,0
1996-08-27,34.665,35.205,34.665,35.101,97932,0
1996-08-28,35.101,35.748,34.996,35.312,263735,0
1996-08-29,35.101,35.419,35.101,35.205,142354,0
1996-08-30,35.312,35.419,34.123,34.336,95765,0
1996-09-03,33.687,33.687,32.931,32.931,322307,0
1996-09-04,32.825,33.474,32.39,33.145,289150,0
1996-09-05,33.145,33.474,33.039,33.145,134814,0
1996-09-06,33.368,34.123,33.263,33.802,74689,0
1996-09-09,33.802,34.231,33.802,34.231,142665,0
1996-09-10,34.231,34.665,33.91,34.336,99996,0
1996-09-11,34.123,34.557,33.91,34.336,108054,0
1996-09-12,34.231,34.451,34.016,34.336,141010,0
1996-09-13,34.231,34.231,33.579,33.687,397723,0
1996-09-16,34.123,34.336,33.802,34.231,258158,0
1996-09-17,34.665,34.665,34.123,34.231,182539,0
1996-09-18,34.231,34.557,33.474,33.579,280265,0
1996-09-19,33.687,34.016,32.931,33.039,767755,0
1996-09-20,33.039,33.039,32.061,32.931,377575,0
1996-09-23,32.931,34.016,32.284,34.016,433877,0
1996-09-24,34.451,34.451,34.016,34.123,455570,0
1996-09-25,34.231,34.878,34.123,34.878,388835,0
1996-09-26,34.996,35.312,34.336,35.101,504433,0
1996-09-27,34.878,35.205,34.878,34.996,291524,0
1996-09-30,34.996,35.535,34.996,35.101,294313,0
1996-10-01,35.312,35.419,34.878,35.419,377679,0
1996-10-02,35.205,35.642,35.205,35.642,158365,0
1996-10-03,35.419,35.419,34.665,34.772,391625,0
1996-10-04,34.772,34.772,34.123,34.336,277269,0
1996-10-07,34.451,34.665,33.91,34.016,264150,0
1996-10-08,33.802,33.91,33.579,33.687,188838,0
1996-10-09,33.802,33.802,33.039,33.145,129338,0
1996-10-10,33.368,33.368,32.718,32.931,143181,0
1996-10-11,32.825,33.687,32.497,32.603,328405,0
1996-10-14,32.825,33.263,32.718,32.718,159708,0
1996-10-15,33.039,33.474,32.718,33.263,374684,0
1996-10-16,33.474,33.474,32.603,32.825,215082,0
1996-10-17,32.718,32.931,32.497,32.931,188944,0
1996-10-18,32.603,32.931,32.603,32.931,654744,0
1996-10-21,32.931,33.039,32.497,32.497,558978,0
1996-10-22,32.284,32.497,31.528,31.528,747819,0
1996-10-23,31.954,33.145,31.528,33.039,538729,0
1996-10-24,32.497,32.718,32.284,32.497,368279,0
1996-10-25,32.718,32.931,32.497,32.603,172519,0
1996-10-28,32.39,32.825,31.954,31.954,257641,0
1996-10-29,31.954,32.284,31.739,31.954,198963,0
1996-10-30,31.846,31.954,31.094,31.201,288324,0
1996-10-31,31.306,31.846,31.201,31.634,286670,0
1996-11-01,31.634,31.954,30.655,30.987,273342,0
1996-11-04,31.306,31.306,30.655,30.987,230162,0
1996-11-05,30.763,30.763,30.445,30.655,354748,0
1996-11-06,30.445,31.412,30.445,31.094,799885,0
1996-11-07,31.201,31.412,30.329,30.551,1104526,0
1996-11-08,30.987,31.306,30.329,31.306,827152,0
1996-11-11,31.094,31.634,31.094,31.412,437699,0
1996-11-12,31.528,31.528,30.987,31.094,356917,0
1996-11-13,30.763,30.987,30.551,30.551,473235,0
1996-11-14,30.763,32.603,30.551,32.497,340594,0
1996-11-15,32.718,32.825,32.061,32.497,476746,0
1996-11-18,32.603,33.145,32.284,32.497,316625,0
1996-11-19,32.603,32.718,32.284,32.603,183571,0
1996-11-20,32.603,32.718,32.178,32.284,470756,0
1996-11-21,32.178,32.284,31.739,31.739,434910,0
1996-11-22,31.954,31.954,31.412,31.528,291111,0
1996-11-25,31.412,31.634,30.987,31.201,241420,0
1996-11-26,31.306,31.306,30.329,30.329,481293,0
1996-11-27,30.551,31.306,30.445,31.306,949263,0
1996-11-29,31.201,31.846,31.201,31.412,144213,0
1996-12-02,31.528,31.528,31.201,31.528,137084,0
1996-12-03,31.634,32.178,31.634,31.634,331815,0
1996-12-04,31.846,31.846,30.987,31.412,252474,0
1996-12-05,31.412,31.739,30.763,30.763,245141,0
1996-12-06,30.445,30.551,30.007,30.445,443589,0
1996-12-09,30.655,31.201,30.551,30.987,278096,0
1996-12-10,30.763,30.987,30.329,30.655,548131,0
1996-12-11,30.222,30.329,29.575,29.784,282430,0
1996-12-12,29.575,29.902,28.168,28.489,1163720,0
1996-12-13,28.274,28.382,26.863,27.085,1105456,0
1996-12-16,27.085,27.193,25.777,26.321,2219487,0
1996-12-17,26.649,27.085,26.436,27.085,1280246,0
1996-12-18,26.97,27.51,26.863,27.193,1726931,0
1996-12-19,27.297,28.053,27.193,27.297,2615246,0
1996-12-20,28.597,30.007,28.489,29.784,1870834,0
1996-12-23,29.902,31.954,29.902,31.846,1181280,0
1996-12-24,31.954,32.061,31.201,31.306,312186,0
1996-12-26,31.306,31.634,31.306,31.412,230367,0
1996-12-27,31.739,33.145,31.306,32.718,518174,0
1996-12-30,32.931,33.145,32.284,32.931,572200,0
1996-12-31,33.474,35.748,33.263,35.748,6415589,0
1997-01-02,35.101,35.101,33.474,33.91,3473804,0
1997-01-03,33.802,34.557,33.802,34.336,936863,0
1997-01-06,34.336,34.336,33.039,33.474,871889,0
1997-01-07,33.474,33.579,32.718,33.039,1140685,0
1997-01-08,33.039,33.145,32.931,33.039,429644,0
1997-01-09,33.039,33.039,32.39,32.603,611045,0
1997-01-10,32.178,32.178,31.528,31.846,553092,0
1997-01-13,31.846,32.284,31.201,31.306,503816,0
1997-01-14,31.094,32.178,31.094,31.954,438630,0
1997-01-15,31.954,32.061,31.634,31.634,203923,0
1997-01-16,31.634,32.178,31.306,31.634,228611,0
1997-01-17,31.634,31.954,31.634,31.846,428399,0
1997-01-20,31.846,31.846,31.528,31.739,265906,0
1997-01-21,31.528,31.954,31.412,31.954,369001,0
1997-01-22,32.061,32.497,32.061,32.497,485424,0
1997-01-23,32.718,33.145,31.306,31.412,334187,0
1997-01-24,31.306,31.412,30.551,31.094,552160,0
1997-01-27,30.869,30.987,30.445,30.445,318901,0
1997-01-28,30.869,31.094,29.467,29.784,458052,0
1997-01-29,29.784,29.902,29.031,29.467,501955,0
1997-01-30,29.254,30.007,29.136,29.254,554430,0
1997-01-31,29.362,30.007,29.136,29.679,969819,0
1997-02-03,29.679,29.679,28.923,29.254,601125,0
1997-02-04,29.254,30.007,29.254,29.902,692962,0
1997-02-05,30.222,30.987,29.467,29.467,643172,0
1997-02-06,29.679,30.007,29.467,30.007,432119,0
1997-02-07,30.115,30.445,29.679,30.007,457531,0
1997-02-10,30.329,30.869,30.222,30.329,409083,0
1997-02-11,30.551,30.655,30.222,30.329,248963,0
1997-02-12,30.445,32.39,30.445,32.39,730980,0
1997-02-13,32.825,32.931,32.178,32.603,645752,0
1997-02-14,32.497,33.039,32.497,32.931,202374,0
1997-02-18,33.474,33.579,32.497,32.931,347414,0
1997-02-19,32.825,32.931,31.846,31.846,315801,0
1997-02-20,31.739,32.284,31.634,31.954,240387,0
1997-02-21,31.954,31.954,31.634,31.739,231713,0
1997-02-24,31.739,31.739,31.306,31.634,308260,0
1997-02-25,31.412,31.528,30.987,31.201,287082,0
1997-02-26,31.094,31.201,30.329,30.655,495550,0
1997-02-27,30.445,30.551,29.362,29.575,503604,0
1997-02-28,29.467,29.679,29.136,29.575,434598,0
1997-03-03,29.467,29.467,28.274,29.031,539557,0
1997-03-04,29.254,29.254,28.597,28.597,575508,0
1997-03-05,28.711,30.445,28.597,30.445,935109,0
1997-03-06,30.551,30.551,29.679,29.902,660421,0
1997-03-07,30.007,30.551,29.784,30.007,288526,0
1997-03-10,29.784,30.329,29.784,30.329,277167,0
1997-03-11,30.329,31.201,30.329,30.869,754737,0
1997-03-12,30.869,31.201,30.551,30.869,832320,0
1997-03-13,30.869,30.987,30.445,30.445,487801,0
1997-03-14,30.445,31.412,30.329,31.201,504433,0
1997-03-17,31.094,31.094,30.329,30.655,569308,0
1997-03-18,30.551,30.655,30.007,30.115,284293,0
1997-03-19,29.784,30.222,29.679,30.115,259394,0
1997-03-20,30.222,30.329,29.362,29.679,336876,0
1997-03-21,29.575,29.784,29.362,29.679,428611,0
1997-03-24,29.784,29.784,28.923,29.575,491315,0
1997-03-25,29.254,29.362,28.711,28.816,349683,0
1997-03-26,28.816,28.923,28.382,28.816,607838,0
1997-03-27,28.816,28.923,28.053,28.274,388630,0
1997-03-31,28.053,28.053,26.755,26.755,703399,0
1997-04-01,26.863,27.193,26.649,26.863,811763,0
1997-04-02,26.863,27.085,26.001,26.108,1550902,0
1997-04-03,26.108,26.213,25.129,25.461,1152250,0
1997-04-04,25.129,26.863,25.021,26.755,2719684,0
1997-04-07,27.085,27.193,26.649,26.649,599991,0
1997-04-08,26.863,26.863,26.213,26.436,770442,0
1997-04-09,26.436,26.649,26.213,26.436,840170,0
1997-04-10,26.436,26.436,26.001,26.108,386254,0
1997-04-11,25.895,26.001,25.237,25.237,394929,0
1997-04-14,25.461,25.671,24.695,25.021,1809679,0
1997-04-15,24.913,25.129,24.81,24.913,614660,0
1997-04-16,25.021,26.436,24.59,26.436,977151,0
1997-04-17,26.436,26.649,26.213,26.436,787486,0
1997-04-18,27.085,27.841,26.97,27.734,2044076,0
1997-04-21,27.734,27.734,26.436,26.436,1432104,0
1997-04-22,26.542,27.193,26.436,26.97,643172,0
1997-04-23,27.085,27.947,27.085,27.628,505879,0
1997-04-24,28.168,28.816,28.053,28.489,816926,0
1997-04-25,28.489,28.597,28.053,28.274,575922,0
1997-04-28,28.168,28.274,27.841,28.053,263839,0
1997-04-29,28.597,30.551,28.597,30.115,555362,0
1997-04-30,30.115,30.115,29.575,29.902,368279,0
1997-05-01,30.007,30.222,29.679,30.115,257229,0
1997-05-02,30.115,30.222,29.362,29.467,360636,0
1997-05-05,29.467,29.467,29.136,29.362,860832,0
1997-05-06,29.136,29.254,28.923,29.031,815377,0
1997-05-07,29.031,29.031,28.711,28.923,754017,0
1997-05-08,28.597,29.136,28.489,29.136,443691,0
1997-05-09,28.923,29.031,28.274,28.382,326544,0
1997-05-12,28.382,29.136,28.382,28.816,331607,0
1997-05-13,28.923,29.254,28.382,28.489,458773,0
1997-05-14,28.597,28.923,28.168,28.274,270350,0
1997-05-15,28.053,28.597,27.947,28.489,538627,0
1997-05-16,28.597,28.923,28.489,28.923,533358,0
1997-05-19,29.031,29.254,28.711,29.031,305159,0
1997-05-20,28.711,28.711,28.168,28.597,479433,0
1997-05-21,28.489,28.923,27.947,28.274,718377,0
1997-05-22,28.489,28.816,28.274,28.597,475920,0
1997-05-23,28.816,29.136,28.711,28.816,195762,0
1997-05-27,28.923,30.007,28.923,29.575,372411,0
1997-05-28,29.362,29.575,28.711,28.923,596477,0
1997-05-29,29.362,29.575,28.923,29.362,431809,0
1997-05-30,29.254,30.115,29.136,29.902,675919,0
1997-06-02,30.329,30.763,29.902,30.007,425716,0
1997-06-03,30.222,30.445,29.902,30.007,282328,0
1997-06-04,29.784,29.784,29.362,29.575,249583,0
1997-06-05,29.679,30.222,29.575,30.007,288836,0
1997-06-06,30.115,31.739,30.115,31.739,763829,0
1997-06-09,31.846,33.263,31.739,33.039,917443,0
1997-06-10,33.263,33.368,32.497,32.497,641519,0
1997-06-11,32.39,32.39,31.634,32.061,527782,0
1997-06-12,32.284,32.931,32.061,32.603,319619,0
1997-06-13,32.497,33.368,32.497,33.368,619827,0
1997-06-16,33.474,33.579,32.825,32.931,265906,0
1997-06-17,32.825,32.825,31.954,31.954,417244,0
1997-06-18,30.987,32.178,30.987,31.954,391936,0
1997-06-19,32.061,32.931,32.061,32.931,339148,0
1997-06-20,32.931,33.039,32.497,32.718,837073,0
1997-06-23,32.497,32.718,31.306,31.306,494724,0
1997-06-24,31.412,31.412,30.655,30.987,845644,0
1997-06-25,31.201,31.306,29.411,29.902,686560,0
1997-06-26,29.902,29.902,29.031,29.467,504023,0
1997-06-27,29.679,29.902,29.575,29.575,637901,0
1997-06-30,29.784,30.056,29.254,29.784,468276,0
1997-07-01,29.679,29.784,28.597,28.923,461975,0
1997-07-02,28.597,29.031,28.489,28.711,573131,0
1997-07-03,28.711,29.411,28.711,29.254,413112,0
1997-07-07,29.254,29.784,29.254,29.632,388528,0
1997-07-08,29.362,29.843,28.865,29.632,332642,0
1997-07-09,29.467,29.784,28.274,28.441,461358,0
1997-07-10,28.382,28.816,27.841,28.816,1325081,0
1997-07-11,28.923,29.902,28.816,29.784,747508,0
1997-07-14,29.516,30.115,29.467,30.115,436665,0
1997-07-15,30.007,30.222,29.516,30.222,526643,0
1997-07-16,30.222,30.222,29.736,29.736,606806,0
1997-07-17,29.843,30.174,29.784,30.056,334500,0
1997-07-18,29.949,30.056,29.679,29.902,440386,0
1997-07-21,29.736,29.902,29.467,29.902,511460,0
1997-07-22,29.679,30.007,29.575,29.902,357327,0
1997-07-23,29.902,29.902,28.168,28.168,1684164,0
1997-07-24,28.11,29.411,27.947,29.411,1090274,0
1997-07-25,29.031,29.411,28.865,29.089,508360,0
1997-07-28,29.254,29.411,29.031,29.362,590899,0
1997-07-29,29.362,29.362,28.816,29.254,378196,0
1997-07-30,29.254,30.007,29.136,29.843,362804,0
1997-07-31,29.902,30.551,29.575,29.575,589144,0
1997-08-01,29.575,29.679,29.089,29.303,312701,0
1997-08-04,29.089,29.575,28.981,29.575,631292,0
1997-08-05,29.902,31.306,29.902,31.201,994920,0
1997-08-06,31.143,32.119,30.763,32.061,795960,0
1997-08-07,32.119,32.874,31.739,32.178,1229730,0
1997-08-08,31.846,32.061,31.201,31.905,596062,0
1997-08-11,31.576,31.739,31.094,31.576,369311,0
1997-08-12,31.788,32.931,31.739,32.874,906905,0
1997-08-13,33.368,34.231,32.603,33.802,795646,0
1997-08-14,33.638,33.802,32.825,33.474,503604,0
1997-08-15,33.368,33.368,32.603,32.66,479225,0
1997-08-18,32.448,32.825,32.012,32.825,392142,0
1997-08-19,32.603,33.145,32.284,32.497,634595,0
1997-08-20,32.554,32.874,32.119,32.66,695648,0
1997-08-21,33.039,33.579,32.766,33.145,565899,0
1997-08-22,32.603,32.99,32.331,32.825,286359,0
1997-08-25,32.766,33.097,32.178,32.284,246483,0
1997-08-26,32.226,32.554,31.905,32.331,572511,0
1997-08-27,32.718,33.368,32.178,33.368,569723,0
1997-08-28,33.263,34.606,32.931,34.557,802878,0
1997-08-29,34.336,35.584,34.181,34.878,1064237,0
1997-09-02,35.101,35.962,34.878,35.101,481394,0
1997-09-03,34.772,35.477,34.723,34.878,645237,0
1997-09-04,34.557,34.723,33.802,34.016,293488,0
1997-09-05,34.181,34.557,33.91,34.231,348960,0
1997-09-08,34.336,34.878,34.123,34.287,213636,0
1997-09-09,34.065,34.937,33.851,34.336,242040,0
1997-09-10,34.123,34.772,33.957,34.665,278096,0
1997-09-11,34.451,34.772,34.394,34.665,815482,0
1997-09-12,34.606,34.996,34.606,34.996,370967,0
1997-09-15,34.772,35.477,34.772,35.101,557737,0
1997-09-16,35.101,35.264,34.723,34.878,901223,0
1997-09-17,34.996,34.996,34.665,34.772,467658,0
1997-09-18,34.878,35.264,34.499,34.499,428092,0
1997-09-19,34.231,34.557,33.802,34.231,422513,0
1997-09-22,34.231,34.829,34.231,34.665,543791,0
1997-09-23,33.802,34.231,33.802,33.802,405778,0
1997-09-24,33.91,34.451,33.368,33.474,395755,0
1997-09-25,33.579,34.065,33.416,34.065,987072,0
1997-09-26,34.065,34.065,33.91,33.957,272001,0
1997-09-29,33.802,34.181,33.744,34.065,210122,0
1997-09-30,34.336,34.996,34.336,34.665,464661,0
1997-10-01,34.557,35.312,34.287,35.312,249168,0
1997-10-02,35.101,35.535,35.101,35.477,301647,0
1997-10-03,35.535,35.914,34.394,35.205,220966,0
1997-10-06,35.312,35.584,34.829,35.535,340181,0
1997-10-07,35.312,35.856,35.101,35.748,290384,0
1997-10-08,35.642,35.748,35.149,35.205,172002,0
1997-10-09,35.101,35.101,34.665,34.772,268277,0
1997-10-10,34.557,34.606,34.065,34.499,391110,0
1997-10-13,34.287,35.37,34.287,35.37,251442,0
1997-10-14,35.535,35.748,35.205,35.691,250100,0
1997-10-15,35.535,35.914,35.312,35.914,245762,0
1997-10-16,35.691,35.914,35.205,35.264,281815,0
1997-10-17,35.044,35.535,34.878,35.264,285222,0
1997-10-20,35.312,35.419,34.878,35.312,219833,0
1997-10-21,35.101,35.419,35.044,35.419,312186,0
1997-10-22,35.419,35.477,34.996,35.205,253404,0
1997-10-23,34.665,34.772,34.181,34.451,287497,0
1997-10-24,34.878,34.878,33.687,33.91,337700,0
1997-10-27,33.368,33.579,31.201,31.201,593689,0
1997-10-28,30.551,32.825,29.031,32.497,1166407,0
1997-10-29,32.284,32.284,31.094,31.846,398962,0
1997-10-30,31.634,32.766,31.412,32.39,524784,0
1997-10-31,32.874,32.931,32.284,32.331,372101,0
1997-11-03,32.497,33.744,32.497,33.204,345759,0
1997-11-04,33.368,33.474,32.718,33.145,325509,0
1997-11-05,33.31,34.231,32.99,34.231,747095,0
1997-11-06,34.065,35.044,34.016,34.606,461766,0
1997-11-07,33.91,34.016,32.99,33.744,557947,0
1997-11-10,34.123,34.606,33.579,33.638,366939,0
1997-11-11,33.579,33.91,33.474,33.851,142455,0
1997-11-12,33.579,33.579,32.766,32.766,284706,0
1997-11-13,32.825,33.145,32.497,32.554,305056,0
1997-11-14,32.603,33.097,32.603,32.766,243487,0
1997-11-17,33.263,33.31,32.66,32.825,333675,0
1997-11-18,32.718,33.039,32.497,32.554,485113,0
1997-11-19,32.448,32.766,32.331,32.766,175100,0
1997-11-20,32.931,33.474,32.874,33.416,411045,0
1997-11-21,33.638,33.744,32.39,32.603,407741,0
1997-11-24,32.178,32.178,31.634,31.846,291524,0
1997-11-25,31.739,32.119,31.528,32.119,231917,0
1997-11-26,32.061,32.448,31.846,32.284,193383,0
1997-11-28,32.226,32.554,31.905,31.905,99484,0
1997-12-01,31.954,32.66,31.905,32.603,231293,0
1997-12-02,32.931,33.579,32.931,33.204,285739,0
1997-12-03,33.097,33.31,32.284,32.331,382538,0
1997-12-04,31.634,32.012,31.576,31.576,389456,0
1997-12-05,31.412,32.66,31.412,32.497,445242,0
1997-12-08,32.603,33.31,32.39,33.204,283879,0
1997-12-09,33.145,33.145,32.284,32.39,327887,0
1997-12-10,32.39,32.66,32.061,32.284,362185,0
1997-12-11,32.39,32.39,31.47,31.739,417451,0
1997-12-12,31.905,32.284,31.788,32.119,219521,0
1997-12-15,32.497,32.766,32.284,32.718,374684,0
1997-12-16,32.718,33.687,32.603,33.474,466935,0
1997-12-17,33.802,34.123,33.416,33.474,447307,0
1997-12-18,33.802,34.723,33.474,34.665,760111,0
1997-12-19,34.451,35.101,34.181,34.937,1103493,0
1997-12-22,34.878,35.748,34.772,35.691,502987,0
1997-12-23,35.962,36.832,35.962,36.341,772198,0
1997-12-24,36.233,36.341,36.021,36.292,161049,0
1997-12-26,36.398,36.94,36.398,36.94,183676,0
1997-12-29,37.27,37.966,37.104,37.694,598131,0
1997-12-30,37.483,38.131,37.483,38.131,706703,0
1997-12-31,38.131,38.567,37.809,38.131,496582,0
1998-01-02,38.131,38.353,37.424,37.424,390901,0
1998-01-05,37.27,37.538,36.456,36.669,448546,0
1998-01-06,36.292,37.046,36.079,36.456,365076,0
1998-01-07,36.292,36.341,35.691,35.691,644822,0
1998-01-08,35.584,35.642,34.557,34.829,707116,0
1998-01-09,34.772,34.937,34.123,34.606,532325,0
1998-01-12,34.016,34.557,33.957,34.231,715897,0
1998-01-13,34.231,35.044,34.231,35.044,388216,0
1998-01-14,34.772,35.205,34.665,35.101,266215,0
1998-01-15,35.044,35.044,34.287,34.878,462390,0
1998-01-16,34.937,35.535,34.937,35.101,389974,0
1998-01-20,35.312,35.856,34.772,35.535,293281,0
1998-01-21,35.312,35.312,34.665,35.149,225411,0
1998-01-22,34.937,35.205,34.394,34.723,174687,0
1998-01-23,34.878,35.149,33.851,34.181,459908,0
1998-01-26,34.231,34.557,33.416,33.851,318486,0
1998-01-27,33.687,34.394,33.638,34.231,303714,0
1998-01-28,34.231,34.557,34.016,34.394,304021,0
1998-01-29,34.451,34.772,33.579,33.579,431708,0
1998-01-30,33.579,33.91,32.874,33.802,598028,0
1998-02-02,34.451,35.149,34.336,35.101,418588,0
1998-02-03,34.878,35.149,34.394,35.101,299683,0
1998-02-04,34.723,34.829,34.336,34.665,224995,0
1998-02-05,35.101,35.477,34.123,34.336,358156,0
1998-02-06,34.231,34.829,34.123,34.723,330987,0
1998-02-09,34.557,34.996,34.231,34.557,233777,0
1998-02-10,34.451,34.557,33.802,33.91,424373,0
1998-02-11,33.91,34.065,33.579,33.957,263112,0
1998-02-12,34.016,34.336,33.744,34.181,266731,0
1998-02-13,34.065,34.336,33.957,34.336,195039,0
1998-02-17,34.123,34.394,33.368,33.416,318381,0
1998-02-18,33.474,33.802,33.368,33.638,652467,0
1998-02-19,33.638,33.957,33.31,33.957,398856,0
1998-02-20,33.957,34.181,33.579,33.957,401543,0
1998-02-23,33.957,34.336,33.91,34.181,479330,0
1998-02-24,34.394,34.665,34.123,34.181,499372,0
1998-02-25,34.394,35.535,34.336,35.535,563109,0
1998-02-26,35.419,35.962,35.37,35.691,410633,0
1998-02-27,35.535,35.748,35.312,35.535,524061,0
1998-03-02,35.312,35.477,34.451,34.557,519617,0
1998-03-03,34.606,34.665,34.336,34.665,283363,0
1998-03-04,34.665,35.101,34.394,34.829,402370,0
1998-03-05,34.016,34.665,34.016,34.499,731082,0
1998-03-06,34.336,34.665,34.181,34.557,632222,0
1998-03-09,34.123,34.606,33.851,34.065,397723,0
1998-03-10,34.394,34.451,33.744,34.123,690588,0
1998-03-11,33.802,34.181,33.145,33.416,664866,0
1998-03-12,33.416,33.579,32.99,33.31,793167,0
1998-03-13,33.368,33.638,32.99,33.204,389974,0
1998-03-16,33.039,33.531,32.497,32.603,819925,0
1998-03-17,32.766,32.874,32.061,32.284,701538,0
1998-03-18,32.284,32.497,31.739,32.331,782735,0
1998-03-19,32.178,33.474,32.119,33.31,557737,0
1998-03-20,33.474,33.744,32.554,33.263,390800,0
1998-03-23,32.825,32.931,32.061,32.39,499990,0
1998-03-24,32.603,33.957,32.603,33.802,647509,0
1998-03-25,33.957,34.723,33.957,34.499,708561,0
1998-03-26,34.016,34.665,33.851,34.665,389148,0
1998-03-27,34.665,34.665,33.957,34.181,252993,0
1998-03-30,34.016,34.499,33.802,34.016,231607,0
1998-03-31,34.231,35.264,33.91,34.996,539557,0
1998-04-01,34.772,35.914,34.772,35.856,637694,0
1998-04-02,35.748,37.152,35.584,36.773,847506,0
1998-04-03,36.561,36.669,35.642,35.642,416212,0
1998-04-06,35.584,36.185,34.996,35.419,538937,0
1998-04-07,35.642,35.807,35.205,35.264,3892082,0
1998-04-08,35.264,35.419,35.205,35.312,614555,0
1998-04-09,35.37,35.856,35.312,35.691,349683,0
1998-04-13,35.535,35.584,35.264,35.535,506603,0
1998-04-14,35.37,36.292,35.312,36.185,521789,0
1998-04-15,36.341,36.341,35.535,35.914,615073,0
1998-04-16,36.079,36.079,35.312,35.477,593068,0
1998-04-17,35.477,35.748,34.606,35.691,561150,0
1998-04-20,35.914,35.914,35.101,35.419,464558,0
1998-04-21,34.878,35.044,34.723,34.723,690378,0
1998-04-22,34.878,35.044,34.772,34.937,632116,0
1998-04-23,34.829,35.101,34.772,34.878,364562,0
1998-04-24,34.878,34.878,34.231,34.451,535941,0
1998-04-27,34.336,34.394,32.718,32.931,767550,0
1998-04-28,33.263,33.687,33.145,33.416,781079,0
1998-04-29,33.531,34.016,33.474,33.687,734077,0
1998-04-30,34.016,34.665,33.957,34.499,521479,0
1998-05-01,34.723,34.996,34.557,34.996,264561,0
1998-05-04,35.101,35.535,34.772,35.419,417244,0
1998-05-05,35.312,35.312,34.394,34.451,620547,0
1998-05-06,34.016,34.181,33.368,33.579,392038,0
1998-05-07,32.718,33.368,32.284,33.263,680359,0
1998-05-08,33.416,34.336,33.416,33.91,456502,0
1998-05-11,33.851,33.91,32.554,32.603,331398,0
1998-05-12,32.825,33.204,32.603,33.039,490692,0
1998-05-13,32.99,33.145,32.603,32.66,516003,0
1998-05-14,32.825,33.039,32.012,32.178,466831,0
1998-05-15,32.554,32.931,32.119,32.178,794818,0
1998-05-18,31.846,31.905,30.928,31.143,823127,0
1998-05-19,31.094,31.846,31.094,31.363,666413,0
1998-05-20,31.683,31.739,30.821,31.036,517138,0
1998-05-21,31.143,31.634,31.036,31.094,246071,0
1998-05-22,30.928,30.987,30.387,30.493,633151,0
1998-05-26,30.493,30.551,29.843,29.902,759698,0
1998-05-27,29.679,30.445,29.575,30.28,1174567,0
1998-05-28,30.222,30.28,29.784,30.115,1033348,0
1998-05-29,30.329,30.655,30.115,30.445,769306,0
1998-06-01,30.115,30.28,29.089,29.362,605156,0
1998-06-02,29.303,29.949,29.303,29.303,1195745,0
1998-06-03,29.784,29.843,28.597,29.031,676847,0
1998-06-04,28.981,29.031,28.489,28.597,795337,0
1998-06-05,28.597,29.575,28.597,29.467,853706,0
1998-06-08,29.843,30.007,29.516,29.736,1281382,0
1998-06-09,29.949,30.445,29.949,30.222,1786333,0
1998-06-10,30.28,30.329,29.949,29.949,1021779,0
1998-06-11,29.949,30.28,28.923,29.031,622303,0
1998-06-12,29.195,29.467,28.711,29.089,935727,0
1998-06-15,28.655,28.923,28.11,28.11,525612,0
1998-06-16,28.168,28.382,26.649,27.297,1155971,0
1998-06-17,27.628,27.947,27.193,27.297,1573938,0
1998-06-18,27.297,27.676,26.814,27.51,1205662,0
1998-06-19,27.734,28.006,27.569,27.628,733870,0
1998-06-22,27.569,27.676,26.755,26.97,692653,0
1998-06-23,27.193,27.734,27.085,27.628,455777,0
1998-06-24,27.734,29.467,27.405,29.303,1277666,0
1998-06-25,29.467,29.679,29.254,29.411,718377,0
1998-06-26,29.411,29.843,29.136,29.303,448546,0
1998-06-29,29.784,30.007,29.411,29.516,517242,0
1998-06-30,29.516,30.174,29.467,29.632,719718,0
1998-07-01,29.632,31.201,29.516,31.094,536871,0
1998-07-02,30.987,31.036,29.843,30.598,414353,0
1998-07-06,30.493,30.493,28.274,28.382,1016305,0
1998-07-07,28.489,28.981,26.484,26.922,1968355,0
1998-07-08,26.863,26.922,26.108,26.542,1186344,0
1998-07-09,26.863,26.922,25.944,26.272,844407,0
1998-07-10,26.436,26.436,25.129,25.509,1077668,0
1998-07-13,25.895,26.379,25.777,26.001,913828,0
1998-07-14,26.863,27.193,26.707,26.863,967854,0
1998-07-15,26.863,27.356,26.755,26.863,1318777,0
1998-07-16,26.649,26.814,25.836,26.166,876843,0
1998-07-17,25.836,26.049,25.353,25.509,567344,0
1998-07-20,25.567,25.567,23.726,24.268,1178282,0
1998-07-21,24.044,24.102,19.767,20.26,5678208,0
1998-07-22,19.719,20.26,19.556,19.767,4327198,0
1998-07-23,19.556,19.823,19.283,19.823,2263182,0
1998-07-24,19.929,20.037,19.448,19.719,2016908,0
1998-07-27,19.614,19.988,19.556,19.882,1103908,0
1998-07-28,20.037,20.096,19.389,19.614,920644,0
1998-07-29,19.823,20.037,19.556,19.719,1035312,0
1998-07-30,19.929,20.686,19.882,20.686,1113099,0
1998-07-31,20.686,20.686,19.661,19.929,734802,0
1998-08-03,19.929,20.144,19.614,19.767,589144,0
1998-08-04,20.144,20.368,19.389,19.497,1045951,0
1998-08-05,19.497,19.823,19.117,19.719,833766,0
1998-08-06,19.497,19.719,19.176,19.448,518072,0
1998-08-07,19.448,20.581,19.448,20.144,601850,0
1998-08-10,20.144,20.26,19.069,19.719,540382,0
1998-08-11,19.069,19.283,18.198,18.306,796370,0
1998-08-12,18.413,19.988,18.257,19.614,981593,0
1998-08-13,19.448,20.037,18.413,18.634,864137,0
1998-08-14,18.413,18.683,17.599,17.985,753293,0
1998-08-17,17.763,18.14,17.337,17.444,598131,0
1998-08-18,17.444,17.491,16.525,17.066,1359686,0
1998-08-19,17.337,17.763,17.174,17.55,929735,0
1998-08-20,17.55,17.656,17.007,17.007,981800,0
1998-08-21,16.901,17.491,16.36,17.221,769408,0
1998-08-24,17.337,17.715,17.115,17.221,419416,0
1998-08-25,17.337,17.444,16.844,17.174,906491,0
1998-08-26,16.901,17.066,16.409,16.409,833766,0
1998-08-27,15.981,16.302,14.297,15.217,1704103,0
1998-08-28,15.818,15.818,14.84,15.005,1121364,0
1998-08-31,15.06,15.167,13.862,14.086,1450387,0
1998-09-01,14.297,14.521,13.708,14.297,1246984,0
1998-09-02,14.086,14.355,13.434,14.027,1239132,0
1998-09-03,13.59,13.649,12.292,13.107,1473629,0
1998-09-04,13.377,13.377,12.945,13.271,2905733,0
1998-09-08,13.649,15.109,13.542,14.947,1736435,0
1998-09-09,14.79,14.947,14.133,14.19,1202976,0
1998-09-10,13.979,14.57,13.862,14.133,1327661,0
1998-09-11,13.92,14.947,13.92,14.355,883871,0
1998-09-14,14.248,15.652,14.19,15.217,791721,0
1998-09-15,15.109,15.167,14.297,14.79,568274,0
1998-09-16,14.57,14.79,14.133,14.462,499888,0
1998-09-17,13.979,14.627,13.816,14.355,474479,0
1998-09-18,14.57,14.627,14.19,14.19,676744,0
1998-09-21,13.649,13.816,13.542,13.649,526436,0
1998-09-22,13.816,14.086,13.483,13.59,492140,0
1998-09-23,13.816,14.627,13.708,14.404,758559,0
1998-09-24,14.733,14.733,13.59,13.862,545032,0
1998-09-25,13.649,13.757,13.107,13.215,457017,0
1998-09-28,13.649,13.862,13.377,13.708,324993,0
1998-09-29,13.757,13.92,13.483,13.816,405880,0
1998-09-30,13.649,13.708,13.002,13.05,776328,0
1998-10-01,12.945,13.002,12.35,12.564,891720,0
1998-10-02,12.457,13.271,12.457,13.002,636972,0
1998-10-05,12.788,13.107,12.515,13.107,791103,0
1998-10-06,13.542,13.816,13.271,13.483,491417,0
1998-10-07,13.434,14.297,12.837,12.837,1245536,0
1998-10-08,12.35,12.67,11.752,12.13,850396,0
1998-10-09,12.186,12.292,11.81,11.859,773022,0
1998-10-12,12.35,12.788,12.13,12.564,429122,0
1998-10-13,12.564,12.945,12.515,12.896,537287,0
1998-10-14,12.729,13.271,12.729,12.896,530980,0
1998-10-15,12.67,13.816,12.564,13.377,1314750,0
1998-10-16,13.757,14.027,13.215,13.318,1074047,0
1998-10-19,13.542,14.027,13.434,13.649,764036,0
1998-10-20,13.542,14.674,13.542,14.627,824984,0
1998-10-21,14.674,15.109,14.086,15.005,844511,0
1998-10-22,14.733,15.325,14.627,15.06,837483,0
1998-10-23,15.276,15.383,15.005,15.167,474063,0
1998-10-26,15.167,15.548,14.947,15.167,381293,0
1998-10-27,15.49,15.759,15.276,15.711,644927,0
1998-10-28,15.711,16.525,15.596,16.466,1173741,0
1998-10-29,16.63,17.337,16.409,16.844,965167,0
1998-10-30,17.066,17.386,17.007,17.28,619101,0
1998-11-02,17.115,17.28,16.194,16.679,669205,0
1998-11-03,16.901,17.386,16.409,17.174,638622,0
1998-11-04,17.28,17.337,16.029,16.679,733768,0
1998-11-05,16.466,16.901,16.253,16.409,532325,0
1998-11-06,16.36,16.63,15.759,16.194,712385,0
1998-11-09,16.029,16.525,16.029,16.253,453816,0
1998-11-10,16.253,16.253,15.548,15.981,780874,0
1998-11-11,15.866,16.194,15.276,15.441,460011,0
1998-11-12,15.325,15.711,14.297,15.711,905149,0
1998-11-13,15.923,16.573,15.818,16.029,799162,0
1998-11-16,16.029,16.136,15.596,15.818,534289,0
1998-11-17,15.596,15.866,15.276,15.759,464972,0
1998-11-18,15.548,15.759,15.276,15.49,631083,0
1998-11-19,15.441,15.548,14.947,15.217,629842,0
1998-11-20,15.167,15.217,14.404,14.521,975809,0
1998-11-23,14.733,15.005,14.674,14.947,738212,0
1998-11-24,14.84,15.325,14.84,15.167,805770,0
1998-11-25,15.167,15.383,14.84,15.005,493692,0
1998-11-27,14.947,15.06,14.84,14.84,148242,0
1998-11-30,14.84,15.005,14.57,14.627,1130561,0
1998-12-01,14.627,14.898,14.57,14.79,567553,0
1998-12-02,14.627,14.898,14.521,14.674,481706,0
1998-12-03,14.521,15.005,14.521,14.57,374167,0
1998-12-04,14.57,15.109,14.521,14.84,651536,0
1998-12-07,14.79,15.325,14.674,14.674,682324,0
1998-12-08,14.57,15.109,14.19,14.462,617863,0
1998-12-09,14.404,14.79,13.434,13.708,1449459,0
1998-12-10,13.434,13.649,13.215,13.483,2451197,0
1998-12-11,13.59,13.649,13.107,13.649,1555037,0
1998-12-14,13.215,13.59,13.107,13.434,790482,0
1998-12-15,13.649,13.757,13.318,13.757,742030,0
1998-12-16,13.434,13.649,13.377,13.542,624680,0
1998-12-17,13.434,13.979,13.434,13.862,996469,0
1998-12-18,13.708,13.979,13.708,13.92,876119,0
1998-12-21,13.862,14.297,13.862,14.086,748748,0
1998-12-22,13.979,14.297,13.979,14.19,1140992,0
1998-12-23,14.133,14.627,14.086,14.521,705979,0
1998-12-24,14.462,14.57,14.297,14.355,319107,0
1998-12-28,14.355,14.404,14.086,14.19,979321,0
1998-12-29,14.297,14.627,14.248,14.297,856596,0
1998-12-30,14.404,14.674,14.355,14.355,884592,0
1998-12-31,14.355,14.84,14.355,14.674,777877,0
1999-01-04,14.898,15.005,14.355,14.462,542657,0
1999-01-05,14.674,14.947,14.404,14.84,521170,0
1999-01-06,15.06,15.383,14.947,15.383,646888,0
1999-01-07,15.167,15.325,15.06,15.276,582119,0
1999-01-08,15.276,15.759,15.06,15.711,990786,0
1999-01-11,15.383,15.596,15.325,15.596,817652,0
1999-01-12,15.49,15.711,15.325,15.441,864345,0
1999-01-13,15.06,15.109,14.57,14.84,1105249,0
1999-01-14,14.84,15.167,14.84,14.947,789139,0
1999-01-15,14.84,15.06,14.674,14.898,446378,0
1999-01-19,14.627,14.947,14.355,14.898,834386,0
1999-01-20,14.898,15.06,14.84,14.84,594822,0
1999-01-21,14.674,14.733,14.355,14.462,453093,0
1999-01-22,14.355,14.627,14.297,14.404,539144,0
1999-01-25,14.355,14.57,14.355,14.404,349478,0
1999-01-26,14.297,14.521,14.248,14.355,563939,0
1999-01-27,14.248,14.355,13.862,13.862,960314,0
1999-01-28,13.92,14.297,13.862,14.027,568689,0
1999-01-29,13.979,14.404,13.862,14.404,770647,0
1999-02-01,14.521,14.57,14.19,14.404,535631,0
1999-02-02,14.297,14.355,14.027,14.133,1156489,0
1999-02-03,14.086,14.297,13.979,14.297,392142,0
1999-02-04,14.133,14.404,13.862,13.862,604225,0
1999-02-05,13.757,13.92,13.483,13.649,574267,0
1999-02-08,13.483,13.649,13.271,13.434,422307,0
1999-02-09,13.271,13.318,13.05,13.107,450818,0
1999-02-10,13.05,13.165,12.896,12.945,709387,0
1999-02-11,12.896,13.271,12.896,13.05,445344,0
1999-02-12,12.945,13.215,12.67,12.945,641001,0
1999-02-16,12.945,13.002,12.457,12.564,417142,0
1999-02-17,12.399,12.621,11.81,11.918,684802,0
1999-02-18,12.026,12.083,11.645,11.918,887692,0
1999-02-19,11.752,12.243,11.752,12.13,693378,0
1999-02-22,11.918,12.13,11.703,12.13,655361,0
1999-02-23,11.977,12.13,11.859,12.083,397205,0
1999-02-24,11.977,12.457,11.918,12.026,1206485,0
1999-02-25,12.026,12.292,11.918,12.083,845234,0
1999-02-26,12.083,12.13,11.81,11.977,668277,0
1999-03-01,11.859,11.918,11.81,11.859,559495,0
1999-03-02,11.752,12.186,11.752,11.859,492865,0
1999-03-03,11.859,12.083,11.752,11.81,548131,0
1999-03-04,12.083,12.186,11.918,12.026,395138,0
1999-03-05,11.977,12.788,11.81,12.083,781702,0
1999-03-08,12.026,12.564,11.918,12.399,1315577,0
1999-03-09,12.292,12.35,12.083,12.083,326645,0
1999-03-10,12.13,12.243,12.083,12.243,883353,0
1999-03-11,12.13,12.564,12.13,12.457,538319,0
1999-03-12,12.515,12.515,12.13,12.292,394105,0
1999-03-15,12.186,12.515,11.977,12.13,558667,0
1999-03-16,12.13,12.945,12.13,12.896,1453591,0
1999-03-17,12.945,12.945,12.515,12.564,762795,0
1999-03-18,12.564,12.67,12.243,12.243,806390,0
1999-03-19,12.35,12.729,12.243,12.457,1033867,0
1999-03-22,12.564,12.564,12.243,12.243,340076,0
1999-03-23,12.13,12.186,11.918,11.918,881903,0
1999-03-24,11.977,12.083,11.918,11.977,658665,0
1999-03-25,11.977,12.13,11.918,12.083,735938,0
1999-03-26,12.026,12.243,11.977,12.026,572099,0
1999-03-29,12.026,12.292,12.026,12.186,397205,0
1999-03-30,12.13,12.13,11.81,11.81,393278,0
1999-03-31,12.083,12.083,11.703,11.752,615899,0
1999-04-01,11.752,11.918,11.587,11.703,548852,0
1999-04-05,11.587,12.083,11.587,12.026,337700,0
1999-04-06,11.977,12.13,11.859,12.026,485113,0
1999-04-07,11.977,12.13,11.703,11.752,630255,0
1999-04-08,11.587,11.752,11.374,11.48,453402,0
1999-04-09,10.939,11.267,10.833,11.103,849678,0
1999-04-12,11.103,11.645,10.996,11.432,492038,0
1999-04-13,11.374,11.539,11.267,11.374,398238,0
1999-04-14,11.316,11.374,11.045,11.045,1377041,0
1999-04-15,11.045,11.267,10.89,10.996,737074,0
1999-04-16,11.208,12.564,11.161,12.35,2552022,0
1999-04-19,12.564,13.002,12.186,12.186,1694495,0
1999-04-20,12.292,12.67,12.243,12.67,749779,0
1999-04-21,12.67,13.107,12.564,12.729,1108450,0
1999-04-22,12.896,12.945,12.515,12.621,821163,0
1999-04-23,12.564,13.002,12.515,12.788,873643,0
1999-04-26,12.788,13.59,12.788,13.271,1310925,0
1999-04-27,13.434,13.483,12.945,13.002,685834,0
1999-04-28,13.002,13.318,12.896,13.002,249274,0
1999-04-29,13.215,13.59,13.002,13.542,602986,0
1999-04-30,13.708,14.248,13.59,13.92,929115,0
1999-05-03,14.027,14.248,13.92,14.027,719824,0
1999-05-04,13.92,14.086,13.862,14.086,661457,0
1999-05-05,14.086,14.627,13.979,14.521,832528,0
1999-05-06,14.57,14.57,13.979,14.355,655464,0
1999-05-07,14.733,15.109,14.674,15.109,1265061,0
1999-05-10,15.109,15.923,15.005,15.866,1229627,0
1999-05-11,16.466,16.95,15.923,16.901,1748937,0
1999-05-12,16.901,17.007,16.36,16.409,1026737,0
1999-05-13,16.466,16.466,16.136,16.194,592450,0
1999-05-14,16.194,16.253,15.711,15.818,572613,0
1999-05-17,15.711,15.981,15.652,15.818,433775,0
1999-05-18,15.923,16.194,15.652,16.194,1218783,0
1999-05-19,16.302,16.525,16.136,16.466,915478,0
1999-05-20,16.63,17.337,16.573,16.95,904116,0
1999-05-21,16.844,17.115,16.679,17.007,362287,0
1999-05-24,17.066,17.115,16.63,16.795,571063,0
1999-05-25,16.844,16.901,16.573,16.573,528712,0
1999-05-26,16.679,16.736,16.525,16.63,781804,0
1999-05-27,16.525,16.63,16.466,16.525,792134,0
1999-05-28,16.525,16.63,16.525,16.573,1409066,0
1999-06-01,16.466,16.525,16.36,16.466,749162,0
1999-06-02,16.466,16.525,16.36,16.466,769821,0
1999-06-03,16.466,16.525,16.36,16.409,422721,0
1999-06-04,16.409,16.844,16.409,16.844,530674,0
1999-06-07,16.844,16.844,16.573,16.795,316625,0
1999-06-08,16.736,16.736,16.409,16.63,667962,0
1999-06-09,16.525,16.63,16.253,16.36,498132,0
1999-06-10,16.302,16.525,16.253,16.525,325305,0
1999-06-11,16.466,16.525,16.029,16.194,520346,0
1999-06-14,16.087,16.194,15.596,16.029,391211,0
1999-06-15,16.029,16.36,16.029,16.194,271380,0
1999-06-16,16.136,16.302,16.087,16.253,581189,0
1999-06-17,16.253,16.409,16.136,16.302,394413,0
1999-06-18,16.253,16.409,16.253,16.36,385737,0
1999-06-21,16.466,16.573,16.136,16.136,292352,0
1999-06-22,16.136,16.409,16.136,16.36,408567,0
1999-06-23,16.36,16.409,16.253,16.302,231505,0
1999-06-24,16.253,16.573,16.253,16.36,413219,0
1999-06-25,16.409,16.63,16.409,16.466,218899,0
1999-06-28,16.573,16.901,16.525,16.679,409703,0
1999-06-29,16.844,16.844,16.679,16.844,294522,0
1999-06-30,16.901,17.55,16.679,17.386,748128,0
1999-07-01,17.386,17.55,16.95,17.221,462801,0
1999-07-02,17.115,17.174,16.844,17.115,293385,0
1999-07-06,16.95,17.007,16.679,17.007,424268,0
1999-07-07,16.95,16.95,16.736,16.844,488629,0
1999-07-08,16.795,16.901,16.679,16.901,570753,0
1999-07-09,16.901,16.95,16.573,16.844,187601,0
1999-07-12,17.007,17.066,16.466,16.844,254437,0
1999-07-13,16.679,16.795,16.525,16.573,385016,0
1999-07-14,16.466,16.63,16.302,16.466,453093,0
1999-07-15,16.573,16.679,16.525,16.679,226545,0
1999-07-16,16.63,16.795,16.63,16.679,285326,0
1999-07-19,16.525,16.679,16.466,16.573,783459,0
1999-07-20,16.466,16.525,16.087,16.253,343898,0
1999-07-21,16.136,16.409,16.087,16.36,270967,0
1999-07-22,16.253,16.36,15.866,15.981,258881,0
1999-07-23,15.866,16.087,15.818,15.981,165495,0
1999-07-26,15.866,15.981,15.652,15.652,420653,0
1999-07-27,15.711,15.818,15.652,15.652,192355,0
1999-07-28,15.596,15.652,15.005,15.383,285636,0
1999-07-29,15.441,15.441,15.109,15.276,351233,0
1999-07-30,15.217,15.441,14.79,14.898,607118,0
1999-08-02,14.79,14.898,14.674,14.674,301751,0
1999-08-03,14.79,14.898,14.297,14.627,272410,0
1999-08-04,14.674,14.674,14.404,14.462,315801,0
1999-08-05,14.404,14.674,14.404,14.462,515075,0
1999-08-06,14.297,14.462,14.19,14.404,531603,0
1999-08-09,14.355,14.674,14.297,14.674,381089,0
1999-08-10,14.674,14.674,14.404,14.521,378196,0
1999-08-11,14.086,14.404,13.979,14.086,618895,0
1999-08-12,14.297,14.57,14.297,14.355,934696,0
1999-08-13,14.404,14.462,14.355,14.462,217554,0
1999-08-16,14.404,14.674,14.355,14.627,215184,0
1999-08-17,14.57,14.627,14.133,14.19,559078,0
1999-08-18,13.979,14.086,13.757,14.027,580671,0
1999-08-19,13.862,13.979,13.757,13.979,479330,0
1999-08-20,13.862,13.92,13.649,13.862,449268,0
1999-08-23,13.862,13.979,13.816,13.92,342556,0
1999-08-24,13.816,13.92,13.816,13.92,415797,0
1999-08-25,13.979,14.57,13.979,14.57,674677,0
1999-08-26,14.57,14.674,13.862,14.133,692449,0
1999-08-27,14.133,14.133,13.757,13.757,702467,0
1999-08-30,13.708,13.816,13.434,13.483,296172,0
1999-08-31,13.483,13.757,13.377,13.757,392244,0
1999-09-01,13.649,13.757,13.542,13.649,217554,0
1999-09-02,13.649,13.757,13.318,13.757,366214,0
1999-09-03,13.757,13.92,13.59,13.757,378608,0
1999-09-07,13.757,13.816,13.59,13.816,375409,0
1999-09-08,13.483,13.757,13.483,13.649,334704,0
1999-09-09,13.649,13.757,13.59,13.649,170245,0
1999-09-10,13.59,14.027,13.483,13.757,490589,0
1999-09-13,13.649,13.708,13.483,13.542,331916,0
1999-09-14,13.434,13.542,13.318,13.318,1145538,0
1999-09-15,13.318,13.377,13.002,13.002,404641,0
1999-09-16,13.107,13.215,13.002,13.107,206816,0
1999-09-17,13.107,13.215,13.002,13.107,760938,0
1999-09-20,12.896,13.107,12.515,12.896,607533,0
1999-09-21,12.729,12.896,12.621,12.67,567451,0
1999-09-22,12.621,12.729,12.399,12.399,566622,0
1999-09-23,12.457,12.67,12.35,12.399,394105,0
1999-09-24,12.35,12.457,11.703,11.703,926947,0
1999-09-27,11.752,12.083,11.703,11.859,800093,0
1999-09-28,11.859,11.977,11.48,11.645,589348,0
1999-09-29,11.645,11.859,11.539,11.645,429644,0
1999-09-30,11.587,11.703,11.374,11.645,815482,0
1999-10-01,11.645,11.859,11.48,11.752,580051,0
1999-10-04,11.752,12.083,11.752,12.083,455466,0
1999-10-05,12.026,12.083,11.645,11.81,485424,0
1999-10-06,11.81,12.13,11.81,12.083,226545,0
1999-10-07,12.083,12.13,11.859,11.918,183260,0
1999-10-08,11.81,12.083,11.81,12.083,191112,0
1999-10-11,12.026,12.13,11.918,12.083,219005,0
1999-10-12,12.026,12.13,11.81,11.859,269828,0
1999-10-13,11.918,12.026,11.752,11.81,155472,0
1999-10-14,11.752,11.977,11.539,11.587,658254,0
1999-10-15,11.539,11.703,11.432,11.539,274168,0
1999-10-18,11.48,11.703,11.316,11.645,272309,0
1999-10-19,11.587,11.645,11.267,11.316,184293,0
1999-10-20,11.374,11.587,11.045,11.48,321071,0
1999-10-21,11.316,11.48,11.208,11.48,291627,0
1999-10-22,11.48,11.539,11.267,11.48,209397,0
1999-10-25,11.374,11.539,11.316,11.432,234189,0
1999-10-26,11.432,11.752,11.316,11.48,190389,0
1999-10-27,11.374,11.48,11.267,11.267,234706,0
1999-10-28,11.432,11.645,11.374,11.539,319619,0
1999-10-29,11.48,11.859,11.374,11.703,351440,0
1999-11-01,11.81,11.918,11.645,11.81,273032,0
1999-11-02,11.918,12.186,11.81,12.186,445344,0
1999-11-03,12.564,12.621,12.13,12.243,468587,0
1999-11-04,12.243,12.399,12.186,12.243,369625,0
1999-11-05,12.35,12.399,11.81,12.13,263735,0
1999-11-08,12.083,12.243,11.977,12.13,283258,0
1999-11-09,12.13,12.186,11.859,12.026,275204,0
1999-11-10,12.026,12.515,11.918,12.083,312289,0
1999-11-11,12.083,12.186,11.81,11.918,257844,0
1999-11-12,11.859,12.083,11.645,11.918,364663,0
1999-11-15,11.81,11.918,11.645,11.81,224479,0
1999-11-17,11.703,11.918,11.587,11.859,495858,0
1999-11-18,11.918,12.457,11.918,12.399,670028,0
1999-11-19,12.515,12.564,12.35,12.515,470859,0
1999-11-22,12.564,12.729,12.564,12.564,372206,0
1999-11-23,12.564,12.896,12.564,12.788,482121,0
1999-11-24,12.837,12.896,12.729,12.788,219725,0
1999-11-26,12.788,12.896,12.67,12.67,93489,0
1999-11-29,12.67,12.896,12.67,12.729,307331,0
1999-11-30,12.788,13.05,12.788,13.002,1056388,0
1999-12-01,12.945,13.434,12.896,13.434,879015,0
1999-12-02,13.434,13.649,13.318,13.434,827980,0
1999-12-03,13.59,13.649,13.483,13.649,428818,0
1999-12-06,13.649,13.979,13.542,13.757,681497,0
1999-12-07,13.59,13.862,13.59,13.708,388630,0
1999-12-08,13.862,13.862,13.434,13.434,530153,0
1999-12-09,13.377,13.434,13.05,13.434,451024,0
1999-12-10,13.215,13.483,13.05,13.434,298654,0
1999-12-13,13.271,13.434,13.165,13.165,509391,0
1999-12-14,13.215,13.757,13.215,13.377,725297,0
1999-12-15,13.271,13.318,12.896,13.002,460530,0
1999-12-16,12.945,13.107,12.896,13.002,328195,0
1999-12-17,13.002,13.002,12.515,12.515,1019094,0
1999-12-20,12.564,12.621,12.026,12.13,786762,0
1999-12-21,12.083,12.13,11.859,12.13,952462,0
1999-12-22,12.026,12.35,12.026,12.243,401543,0
1999-12-23,12.13,12.945,12.13,12.945,1664951,0
1999-12-27,13.002,13.271,12.945,13.107,491625,0
1999-12-28,13.002,13.215,13.002,13.002,616620,0
1999-12-29,13.002,13.107,12.945,13.107,514868,0
1999-12-30,12.945,13.107,12.896,13.05,331815,0
1999-12-31,13.002,13.165,13.002,13.002,273653,0
2000-01-03,13.002,13.165,12.729,13.002,446482,0
2000-01-04,12.896,12.945,12.399,12.515,587179,0
2000-01-05,12.788,12.788,12.399,12.621,507015,0
2000-01-06,12.457,12.621,12.399,12.621,580467,0
2000-01-07,12.515,12.788,12.399,12.788,275410,0
2000-01-10,12.621,12.788,12.564,12.67,485527,0
2000-01-11,12.564,12.945,12.564,12.788,287082,0
2000-01-12,12.788,12.837,12.13,12.457,446584,0
2000-01-13,12.35,12.945,12.35,12.896,493275,0
2000-01-14,12.945,12.945,12.621,12.67,283467,0
2000-01-18,12.788,12.788,12.399,12.515,537492,0
2000-01-19,12.399,12.621,12.292,12.35,682012,0
2000-01-20,12.399,12.67,12.399,12.564,574372,0
2000-01-21,12.564,12.788,12.457,12.515,1133449,0
2000-01-24,12.564,12.837,12.515,12.67,680670,0
2000-01-25,12.621,13.318,12.564,12.788,907422,0
2000-01-26,12.788,13.979,12.729,13.483,1575799,0
2000-01-27,14.086,14.733,14.027,14.297,1475077,0
2000-01-28,13.979,14.248,13.649,14.086,746889,0
2000-01-31,14.19,15.441,14.133,15.005,1741395,0
2000-02-01,15.383,15.383,14.79,15.325,1936435,0
2000-02-02,15.167,15.217,14.898,15.06,775296,0
2000-02-03,15.109,15.276,15.06,15.217,649887,0
2000-02-04,15.167,15.383,15.109,15.109,869200,0
2000-02-07,15.06,15.49,15.06,15.109,804428,0
2000-02-08,15.167,15.276,14.521,14.627,706806,0
2000-02-09,14.521,14.57,14.086,14.355,498650,0
2000-02-10,14.133,14.404,13.92,14.086,331398,0
2000-02-11,14.297,14.297,13.862,13.979,324479,0
2000-02-14,13.862,14.404,13.816,14.19,470756,0
2000-02-15,14.19,14.57,14.086,14.404,413834,0
2000-02-16,14.19,14.404,14.086,14.248,214255,0
2000-02-17,14.133,14.462,13.816,13.816,311565,0
2000-02-18,13.92,14.027,13.377,13.59,441418,0
2000-02-22,13.434,14.462,13.434,14.297,393694,0
2000-02-23,14.19,14.355,13.979,14.19,289150,0
2000-02-24,14.133,14.133,13.483,13.92,378817,0
2000-02-25,13.862,14.027,13.215,13.483,339253,0
2000-02-28,13.649,13.708,13.318,13.542,260222,0
2000-02-29,13.377,13.59,13.271,13.542,411045,0
2000-03-01,13.377,14.947,13.271,14.947,2058544,0
2000-03-02,15.167,17.985,15.109,17.444,3486715,0
2000-03-03,17.985,19.176,17.715,19.011,2286946,0
2000-03-06,19.011,19.176,18.471,18.683,1376628,0
2000-03-07,19.283,21.072,19.224,20.802,3874416,0
2000-03-08,21.557,23.29,21.288,22.749,4630809,0
2000-03-09,22.315,22.853,21.616,22.419,2251716,0
2000-03-10,22.315,22.853,21.993,22.371,1577662,0
2000-03-13,21.72,22.266,21.288,21.664,2013084,0
2000-03-14,21.452,21.452,19.661,19.882,1181796,0
2000-03-15,20.368,20.535,19.719,19.767,546996,0
2000-03-16,19.882,20.26,19.823,19.988,602367,0
2000-03-17,19.767,19.823,19.283,19.448,520238,0
2000-03-20,19.283,19.497,19.117,19.283,491519,0
2000-03-21,19.497,19.719,17.386,18.14,2024756,0
2000-03-22,17.985,18.413,17.927,18.14,493998,0
2000-03-23,18.14,19.176,18.033,19.011,1005872,0
2000-03-24,18.906,19.069,18.848,18.953,673441,0
2000-03-27,18.848,19.556,18.257,18.471,351854,0
2000-03-28,18.198,18.8,17.656,17.869,443896,0
2000-03-29,17.821,18.14,16.63,17.066,956802,0
2000-03-30,17.115,17.115,16.736,17.007,792652,0
2000-03-31,17.007,17.715,17.007,17.656,543894,0
2000-04-03,17.444,17.869,17.337,17.337,541209,0
2000-04-04,17.386,17.599,16.029,16.901,907527,0
2000-04-05,16.573,17.174,16.466,17.174,330263,0
2000-04-06,17.174,17.763,17.174,17.444,671064,0
2000-04-07,17.763,18.576,17.656,18.576,674575,0
2000-04-10,18.529,18.576,18.092,18.257,1111346,0
2000-04-11,18.257,18.306,17.763,17.869,509804,0
2000-04-12,17.763,17.985,17.007,17.174,1073639,0
2000-04-13,17.221,17.444,17.066,17.066,300409,0
2000-04-14,16.901,16.95,15.596,16.029,969819,0
2000-04-17,15.866,15.981,15.383,15.981,550921,0
2000-04-18,15.981,16.525,15.818,16.525,376955,0
2000-04-19,16.466,16.901,16.466,16.525,326132,0
2000-04-20,16.573,16.844,16.253,16.63,297824,0
2000-04-24,16.466,16.525,15.981,16.302,904943,0
2000-04-25,16.253,17.221,16.253,17.221,363528,0
2000-04-26,17.386,17.386,17.115,17.221,473029,0
2000-04-27,16.901,17.115,16.736,16.901,345138,0
2000-04-28,16.901,17.066,16.525,16.795,698130,0
2000-05-01,16.679,17.55,16.679,16.795,581810,0
2000-05-02,16.844,17.386,16.736,17.337,716724,0
2000-05-03,17.007,17.174,16.466,16.679,893991,0
2000-05-04,16.63,17.337,16.63,16.95,883353,0
2000-05-05,17.066,17.337,16.844,17.337,629739,0
2000-05-08,17.221,17.221,16.679,16.736,237082,0
2000-05-09,16.795,16.95,16.253,16.36,426749,0
2000-05-10,16.409,16.409,15.596,15.652,470551,0
2000-05-11,15.596,16.36,15.596,16.253,618895,0
2000-05-12,16.136,16.525,16.087,16.194,802257,0
2000-05-15,16.36,16.466,16.136,16.194,277167,0
2000-05-16,16.136,16.901,16.136,16.573,733973,0
2000-05-17,16.466,16.63,16.253,16.573,345450,0
2000-05-18,16.466,16.795,16.409,16.736,291837,0
2000-05-19,16.525,16.63,16.253,16.302,463835,0
2000-05-22,16.525,16.525,15.981,16.302,318073,0
2000-05-23,16.302,16.409,16.029,16.087,343898,0
2000-05-24,15.923,15.981,15.596,15.711,468587,0
2000-05-25,15.652,15.866,15.652,15.818,531294,0
2000-05-26,15.711,15.818,15.49,15.548,245244,0
2000-05-30,15.441,16.194,15.441,16.136,353404,0
2000-05-31,16.029,16.136,15.866,16.087,361255,0
2000-06-01,16.029,16.736,16.029,16.63,278608,0
2000-06-02,16.525,17.007,16.525,16.844,577780,0
2000-06-05,16.63,16.795,16.573,16.679,397099,0
2000-06-06,16.63,16.679,16.466,16.63,184190,0
2000-06-07,16.573,16.795,16.253,16.736,267764,0
2000-06-08,16.679,16.844,16.36,16.409,252681,0
2000-06-09,16.466,16.525,16.253,16.36,158675,0
2000-06-12,16.36,16.409,16.136,16.253,223861,0
2000-06-13,16.136,16.253,16.087,16.194,141837,0
2000-06-14,16.136,16.466,16.136,16.136,187496,0
2000-06-15,16.136,16.302,15.981,16.087,289976,0
2000-06-16,16.253,16.302,15.596,15.652,414660,0
2000-06-19,15.711,16.409,15.596,16.36,347824,0
2000-06-20,16.136,16.901,16.087,16.525,652055,0
2000-06-21,16.63,17.066,16.466,16.95,497616,0
2000-06-22,17.115,17.115,16.409,16.466,462285,0
2000-06-23,16.525,16.736,16.466,16.736,408258,0
2000-06-26,16.679,17.927,16.679,17.715,891615,0
2000-06-27,17.985,19.448,17.869,18.683,1509479,0
2000-06-28,18.741,19.341,18.741,18.866,710420,0
2000-06-29,18.683,18.8,18.306,18.471,473132,0
2000-06-30,18.529,18.848,18.257,18.257,691725,0
2000-07-03,18.306,19.011,18.257,19.011,269105,0
2000-07-05,19.224,19.448,19.117,19.176,452676,0
2000-07-06,19.176,20.26,19.069,20.26,998846,0
2000-07-07,20.368,21.121,19.929,20.368,2137464,0
2000-07-10,20.309,20.802,19.614,20.802,921574,0
2000-07-11,20.581,20.743,20.144,20.368,1032418,0
2000-07-12,20.26,20.26,19.389,19.556,1149358,0
2000-07-13,19.614,20.144,19.556,20.037,963415,0
2000-07-14,19.988,20.26,19.823,20.26,513728,0
2000-07-17,19.929,20.309,19.719,19.853,1209067,0
2000-07-18,19.719,20.201,19.224,20.201,796370,0
2000-07-19,20.581,20.581,19.882,19.882,1151736,0
2000-07-20,19.988,20.144,19.823,20.144,703809,0
2000-07-21,19.988,19.988,19.069,19.448,437184,0
2000-07-24,19.069,19.069,18.529,18.683,825088,0
2000-07-25,18.634,18.8,18.576,18.741,473235,0
2000-07-26,18.634,18.683,17.656,17.869,676847,0
2000-07-27,17.927,18.257,17.55,17.715,818788,0
2000-07-28,17.821,17.821,17.444,17.715,467140,0
2000-07-31,17.55,17.985,17.115,17.985,1152250,0
2000-08-01,17.763,18.529,17.491,18.471,613109,0
2000-08-02,18.363,19.767,18.306,19.767,807116,0
2000-08-03,19.448,20.26,19.117,19.283,1206384,0
2000-08-04,19.448,19.497,18.953,19.497,380160,0
2000-08-07,19.448,19.448,18.634,18.848,401233,0
2000-08-08,18.634,18.906,18.413,18.848,511253,0
2000-08-09,18.683,18.683,18.257,18.363,305675,0
2000-08-10,18.529,18.576,18.033,18.033,391521,0
2000-08-11,18.092,18.14,17.715,17.821,751536,0
2000-08-14,17.985,18.306,17.599,17.937,767340,0
2000-08-15,17.927,18.306,17.386,17.715,640485,0
2000-08-16,17.656,17.869,17.28,17.386,620858,0
2000-08-17,17.55,18.413,17.386,18.306,916925,0
2000-08-18,18.306,18.634,18.257,18.363,784490,0
2000-08-21,18.576,19.224,18.471,18.953,1072706,0
2000-08-22,19.069,20.144,19.069,20.096,2113289,0
2000-08-23,19.988,20.368,19.767,19.882,1025397,0
2000-08-24,19.882,20.144,19.556,19.767,1287479,0
2000-08-25,19.719,20.26,19.719,19.929,1039546,0
2000-08-28,19.929,20.535,19.929,20.037,855459,0
2000-08-29,19.929,20.144,19.882,19.988,426749,0
2000-08-30,20.096,20.144,19.929,19.929,439352,0
2000-08-31,19.988,20.368,19.929,20.037,734697,0
2000-09-01,20.309,20.851,20.144,20.581,544205,0
2000-09-05,20.476,20.851,20.417,20.743,478505,0
2000-09-06,20.581,21.121,20.417,20.802,752777,0
2000-09-07,20.802,20.957,20.581,20.909,922607,0
2000-09-08,20.743,20.851,19.719,20.144,689966,0
2000-09-11,20.201,20.535,20.144,20.476,426749,0
2000-09-12,20.581,21.393,20.476,21.015,1377352,0
2000-09-13,20.909,21.347,20.743,20.743,809697,0
2000-09-14,20.802,21.72,20.802,21.72,1005561,0
2000-09-15,22.749,22.805,22.101,22.371,1667532,0
2000-09-18,22.371,22.853,22.315,22.642,1529106,0
2000-09-19,22.478,22.912,21.557,21.72,688938,0
2000-09-20,21.664,21.886,21.616,21.886,551437,0
2000-09-21,21.886,21.934,21.72,21.886,663108,0
2000-09-22,21.829,21.829,21.393,21.616,336563,0
2000-09-25,21.664,22.419,21.557,22.042,617965,0
2000-09-26,22.371,22.853,22.371,22.853,894408,0
2000-09-27,22.805,22.853,22.16,22.371,1120643,0
2000-09-28,22.478,23.622,22.371,23.348,1969077,0
2000-09-29,23.232,23.622,22.478,22.535,830359,0
2000-10-02,22.535,24.209,22.371,24.044,1553280,0
2000-10-03,24.044,24.376,23.622,23.668,1397907,0
2000-10-04,23.565,23.775,23.232,23.29,1235617,0
2000-10-05,23.29,23.775,23.077,23.506,1302765,0
2000-10-06,23.726,23.726,22.853,22.912,530362,0
2000-10-09,22.912,23.126,22.419,23.019,538832,0
2000-10-10,22.912,23.397,22.584,22.853,830770,0
2000-10-11,22.535,22.584,21.557,22.315,880461,0
2000-10-12,22.535,23.184,22.208,23.184,1702349,0
2000-10-13,22.961,23.126,22.749,23.019,1246984,0
2000-10-16,23.077,23.456,22.912,23.184,959282,0
2000-10-17,23.348,23.397,22.584,22.749,1522803,0
2000-10-18,22.478,22.478,21.72,21.934,846162,0
2000-10-19,21.993,22.749,21.993,22.69,624162,0
2000-10-20,22.535,22.912,22.478,22.69,716203,0
2000-10-23,22.478,22.749,22.419,22.584,419520,0
2000-10-24,22.69,22.912,22.266,22.642,499164,0
2000-10-25,22.535,22.584,21.664,21.77,642448,0
2000-10-26,21.664,21.77,20.476,21.121,928080,0
2000-10-27,20.909,21.616,20.802,21.015,904633,0
2000-10-30,20.802,22.16,20.743,21.934,614041,0
2000-10-31,22.16,25.353,22.16,25.129,3284963,0
2000-11-01,25.129,25.129,24.484,24.753,2336014,0
2000-11-02,24.59,25.129,24.59,24.962,1748730,0
2000-11-03,25.08,25.567,24.962,25.129,1387890,0
2000-11-06,24.695,25.295,24.59,25.237,946469,0
2000-11-07,25.187,25.777,24.913,25.461,1314750,0
2000-11-08,25.509,25.895,25.237,25.777,1298325,0
2000-11-09,25.671,25.944,25.509,25.944,984798,0
2000-11-10,25.567,25.624,25.129,25.353,875916,0
2000-11-13,25.08,25.129,23.938,24.268,928601,0
2000-11-14,24.376,25.08,24.317,24.962,427367,0
2000-11-15,25.08,25.567,24.695,25.295,432638,0
2000-11-16,25.08,25.295,25.08,25.187,868480,0
2000-11-17,25.129,25.187,24.376,24.858,648543,0
2000-11-20,24.647,24.753,23.938,24.268,874778,0
2000-11-21,24.376,24.484,23.938,24.044,745237,0
2000-11-22,23.831,24.209,23.726,23.831,567757,0
2000-11-24,23.775,24.044,23.622,23.889,193282,0
2000-11-27,24.044,25.295,23.938,25.021,594414,0
2000-11-28,25.08,25.187,24.209,24.59,565795,0
2000-11-29,24.542,25.777,24.484,25.461,1058661,0
2000-11-30,25.509,25.509,24.962,25.129,1760921,0
2000-12-01,24.962,26.108,24.962,25.895,1355658,0
2000-12-04,25.826,26.059,25.7,26.059,620341,0
2000-12-05,26.059,26.445,25.944,26.436,947091,0
2000-12-06,26.649,26.688,25.575,25.767,760111,0
2000-12-07,25.826,26.203,25.538,25.875,654845,0
2000-12-08,26.039,26.961,25.914,26.824,1105456,0
2000-12-11,26.775,27.018,26.6,26.951,916099,0
2000-12-12,26.775,27.076,26.562,26.6,822509,0
2000-12-13,26.436,26.514,25.777,25.846,794202,0
2000-12-14,25.836,25.836,24.782,24.923,696476,0
2000-12-15,25.002,25.12,24.933,25.031,1388304,0
2000-12-18,25.09,26.02,25.09,25.777,1393776,0
2000-12-19,25.865,26.688,25.69,25.954,1699042,0
2000-12-20,25.567,25.567,24.705,25.031,857113,0
2000-12-21,25.09,25.353,24.258,25.353,890379,0
2000-12-22,25.266,25.604,24.943,25.305,479849,0
2000-12-26,25.528,25.777,25.393,25.567,599266,0
2000-12-27,25.479,25.991,25.305,25.767,715694,0
2000-12-28,25.777,25.777,25.353,25.479,684908,0
2000-12-29,25.479,26.079,25.479,25.777,1866910,0
2001-01-02,25.653,25.767,24.953,25.129,1705962,0
2001-01-03,25.12,25.129,24.17,24.867,1183761,0
2001-01-04,24.656,25.557,24.608,25.158,1914842,0
2001-01-05,25.041,25.041,23.87,23.957,806908,0
2001-01-08,23.88,24.258,23.164,23.535,538524,0
2001-01-09,23.535,23.535,22.623,22.873,872402,0
2001-01-10,22.883,23.456,22.759,23.223,906185,0
2001-01-11,23.272,24.484,23.203,24.415,1277872,0
2001-01-12,24.415,24.484,24.044,24.287,1247395,0
2001-01-16,24.268,24.307,23.918,24.268,1289337,0
2001-01-17,24.258,24.445,24.112,24.268,898643,0
2001-01-18,24.268,24.268,23.957,24.18,619928,0
2001-01-19,24.17,24.18,22.922,23.126,990375,0
2001-01-22,23.397,24.17,23.368,24.006,1332209,0
2001-01-23,24.006,24.121,23.407,23.525,613834,0
2001-01-24,23.622,24.092,23.574,23.87,1265370,0
2001-01-25,24.006,24.034,23.466,23.889,685318,0
2001-01-26,23.812,24.219,23.535,23.986,717238,0
2001-01-29,24.131,24.356,24.015,24.258,1276320,0
2001-01-30,24.268,25.777,24.268,25.315,1871559,0
2001-01-31,25.335,25.69,25.276,25.69,1335619,0
2001-02-01,25.567,25.653,25.305,25.604,803703,0
2001-02-02,25.567,26.252,25.489,26.001,1141510,0
2001-02-05,26.03,26.108,25.653,25.875,722096,0
2001-02-06,25.777,26.262,25.567,26.128,608768,0
2001-02-07,26.128,26.242,25.777,26.079,405570,0
2001-02-08,26.03,26.532,26.011,26.436,761142,0
2001-02-09,26.223,26.223,25.041,25.865,890790,0
2001-02-12,25.826,26.262,25.729,25.757,838002,0
2001-02-13,25.777,26.001,25.653,25.991,820957,0
2001-02-14,25.954,25.954,25.295,25.295,771474,0
2001-02-15,25.129,25.777,25.129,25.653,976015,0
2001-02-16,25.441,25.441,25.012,25.363,517863,0
2001-02-20,25.528,25.826,25.373,25.661,1371773,0
2001-02-21,25.69,25.69,24.676,24.773,1252045,0
2001-02-22,24.618,24.656,23.049,23.397,1694286,0
2001-02-23,22.873,23.447,22.545,23.397,1635818,0
2001-02-26,23.622,25.227,23.613,24.858,1110104,0
2001-02-27,24.782,24.913,24.445,24.763,811243,0
2001-02-28,24.867,24.953,23.967,24.18,671889,0
2001-03-01,24.17,24.19,23.388,23.574,475198,0
2001-03-02,23.622,24.092,23.368,23.506,746165,0
2001-03-05,23.496,24.356,23.329,24.356,1638398,0
2001-03-06,24.572,24.618,24.092,24.161,410841,0
2001-03-07,24.219,24.317,23.755,24.297,691103,0
2001-03-08,24.522,24.59,24.082,24.268,633769,0
2001-03-09,24.131,24.131,23.29,23.486,540900,0
2001-03-12,23.535,23.574,22.623,22.633,990479,0
2001-03-13,22.833,22.833,21.75,21.963,738313,0
2001-03-14,21.664,21.664,20.23,20.812,1553382,0
2001-03-15,20.977,21.452,20.802,20.967,930150,0
2001-03-16,20.23,20.581,19.234,19.633,1395325,0
2001-03-19,19.719,19.758,18.373,19.011,2129610,0
2001-03-20,19.156,19.234,18.452,18.49,926634,0
2001-03-21,18.634,19.369,17.831,18.024,1258555,0
2001-03-22,17.337,17.416,16.679,17.202,2248204,0
2001-03-23,17.25,18.634,17.25,18.576,2206473,0
2001-03-26,18.576,19.709,18.576,19.497,1067441,0
2001-03-27,19.322,19.507,18.595,19.069,1445223,0
2001-03-28,19.069,19.234,18.741,19.156,683046,0
2001-03-29,19.069,19.497,19.069,19.409,733870,0
2001-03-30,19.369,19.586,18.972,19.487,886659,0
2001-04-02,19.458,19.497,18.866,19.069,823746,0
2001-04-03,18.848,18.848,17.725,18.169,1068677,0
2001-04-04,18.024,19.156,17.985,19.001,819099,0
2001-04-05,19.001,19.919,18.991,19.805,821781,0
2001-04-06,19.805,19.892,19.244,19.322,1213304,0
2001-04-09,19.322,19.651,19.146,19.546,1142749,0
2001-04-10,19.536,19.566,18.024,18.462,2413077,0
2001-04-11,18.499,18.722,18.198,18.198,1829720,0
2001-04-12,18.159,18.462,18.083,18.442,1914327,0
2001-04-16,18.442,18.576,18.102,18.248,736555,0
2001-04-17,18.248,18.818,18.248,18.808,887174,0
2001-04-18,19.069,20.802,19.069,19.892,1046678,0
2001-04-19,19.892,20.096,19.7,20.047,956906,0
2001-04-20,20.173,20.348,19.556,19.719,689657,0
2001-04-23,19.843,19.843,19.283,19.468,405468,0
2001-04-24,19.458,19.949,19.399,19.576,946988,0
2001-04-25,19.576,19.949,19.428,19.709,583666,0
2001-04-26,19.843,20.543,19.749,20.134,907836,0
2001-04-27,21.452,21.452,20.368,21.16,2880837,0
2001-04-30,22.749,23.397,22.324,22.843,2366800,0
2001-05-01,23.184,23.213,22.932,23.029,1800588,0
2001-05-02,23.223,23.486,23.009,23.388,702362,0
2001-05-03,23.397,23.397,22.012,22.188,834183,0
2001-05-04,22.389,22.833,22.188,22.739,565487,0
2001-05-07,22.749,22.961,22.71,22.759,477781,0
2001-05-08,22.795,23.136,22.574,23.097,399268,0
2001-05-09,22.873,22.883,22.535,22.71,461255,0
2001-05-10,22.71,23.136,22.71,23.057,262396,0
2001-05-11,23.146,23.156,22.458,22.468,363217,0
2001-05-14,22.652,22.71,22.051,22.15,487596,0
2001-05-15,22.15,22.488,21.838,22.285,454950,0
2001-05-16,22.11,22.833,21.886,22.594,434705,0
2001-05-17,22.805,23.486,22.749,23.447,568897,0
2001-05-18,23.745,24.219,23.677,24.161,1110829,0
2001-05-21,24.268,24.773,23.783,24.618,799264,0
2001-05-22,24.829,24.829,24.493,24.666,456603,0
2001-05-23,24.618,24.618,23.996,24.2,715173,0
2001-05-24,24.2,24.445,24.18,24.268,729739,0
2001-05-25,24.396,24.464,24.18,24.347,535218,0
2001-05-29,24.484,24.763,24.248,24.763,736145,0
2001-05-30,24.782,25.11,23.957,24.102,1030767,0
2001-05-31,24.445,24.445,23.622,24.19,768169,0
2001-06-01,24.19,24.464,23.957,24.307,509291,0
2001-06-04,24.307,24.327,23.957,24.317,428399,0
2001-06-05,24.268,24.647,24.18,24.552,841721,0
2001-06-06,24.356,24.867,24.092,24.258,970130,0
2001-06-07,24.18,24.356,23.476,23.775,1012583,0
2001-06-08,23.358,23.535,23.282,23.299,512390,0
2001-06-11,23.213,23.213,22.795,23.039,476539,0
2001-06-12,23.029,23.029,22.012,22.429,977461,0
2001-06-13,22.623,22.873,22.535,22.652,520447,0
2001-06-14,22.795,23.009,22.101,22.198,732013,0
2001-06-15,21.712,22.275,21.393,21.664,1057627,0
2001-06-18,21.664,21.886,21.219,21.557,679327,0
2001-06-19,20.581,20.977,20.581,20.899,1635818,0
2001-06-20,20.889,21.082,20.696,20.743,1269916,0
2001-06-21,20.753,20.782,20.163,20.368,1340474,0
2001-06-22,20.368,20.368,19.758,19.929,2094799,0
2001-06-25,20.192,20.192,19.156,19.196,1567329,0
2001-06-26,18.634,19.234,18.499,18.981,3038171,0
2001-06-27,19.069,19.069,18.808,18.876,805875,0
2001-06-28,18.876,19.719,18.198,18.866,2126409,0
2001-06-29,18.257,19.487,18.257,19.078,3893734,0
2001-07-02,18.981,19.929,18.925,19.369,1924347,0
2001-07-03,19.369,19.633,18.653,19.069,1357930,0
2001-07-05,19.156,19.458,19.059,19.369,671579,0
2001-07-06,19.283,19.35,18.462,18.858,1554723,0
2001-07-09,18.673,18.848,18.248,18.471,976222,0
2001-07-10,18.673,19.021,18.198,18.198,1036553,0
2001-07-11,18.373,18.393,17.55,17.917,819099,0
2001-07-12,18.373,18.79,18.189,18.634,1197086,0
2001-07-13,18.722,19.069,18.576,18.818,647612,0
2001-07-16,18.722,18.751,17.754,17.754,1192439,0
2001-07-17,17.985,18.073,17.25,17.54,1634373,0
2001-07-18,17.53,18.693,17.289,18.643,1401940,0
2001-07-19,18.643,18.906,18.102,18.383,707734,0
2001-07-20,18.471,18.615,17.85,17.995,860006,0
2001-07-23,18.585,18.683,18.324,18.509,643172,0
2001-07-24,18.722,18.981,18.529,18.906,1285512,0
2001-07-25,18.76,18.77,17.154,17.763,2516176,0
2001-07-26,17.164,18.462,17.164,18.413,2369587,0
2001-07-27,18.324,19.468,18.324,19.127,1190578,0
2001-07-30,19.127,19.775,19.127,19.517,1728172,0
2001-07-31,19.586,19.758,19.399,19.758,1255040,0
2001-08-01,19.758,19.758,19.633,19.691,793378,0
2001-08-02,19.719,19.929,19.709,19.785,1018164,0
2001-08-03,19.758,19.758,19.409,19.458,825606,0
2001-08-06,19.409,19.497,19.156,19.234,288836,0
2001-08-07,19.021,19.021,18.585,18.963,353919,0
2001-08-08,18.848,18.935,18.063,18.189,662489,0
2001-08-09,17.481,18.112,17.481,17.898,984385,0
2001-08-10,17.898,18.462,17.812,18.462,692756,0
2001-08-13,18.462,18.547,18.248,18.462,1115889,0
2001-08-14,18.462,18.462,18.092,18.179,650815,0
2001-08-15,18.198,18.198,17.763,17.841,780150,0
2001-08-16,17.85,17.937,17.763,17.85,868268,0
2001-08-17,17.85,17.898,17.744,17.831,740276,0
2001-08-20,17.763,17.879,17.715,17.85,393071,0
2001-08-21,17.763,17.85,17.376,17.617,504639,0
2001-08-22,17.617,17.695,17.356,17.636,654120,0
2001-08-23,17.55,17.898,17.416,17.831,637387,0
2001-08-24,17.763,18.595,17.406,18.48,798850,0
2001-08-27,18.373,18.519,18.14,18.462,603811,0
2001-08-28,18.547,18.848,18.462,18.538,1176838,0
2001-08-29,18.634,18.634,18.131,18.634,725195,0
2001-08-30,18.585,18.808,18.462,18.653,968680,0
2001-08-31,18.653,18.906,18.519,18.78,505982,0
2001-09-04,18.673,19.021,18.547,18.731,516624,0
2001-09-05,18.634,18.896,18.471,18.828,627364,0
2001-09-06,18.731,18.731,18.238,18.324,856493,0
2001-09-07,18.198,18.673,17.985,18.257,921470,0
2001-09-10,18.112,18.442,18.024,18.354,745440,0
2001-09-17,18.189,18.189,17.337,17.501,1695530,0
2001-09-18,17.666,17.985,17.298,17.406,1456380,0
2001-09-19,17.406,17.59,16.38,16.765,1241714,0
2001-09-20,16.428,16.746,15.596,15.642,1459997,0
2001-09-21,14.472,15.558,14.345,15.06,2004717,0
2001-09-24,15.47,15.759,15.401,15.5,1317949,0
2001-09-25,15.518,15.769,15.236,15.614,667962,0
2001-09-26,15.596,15.662,15.07,15.07,455056,0
2001-09-27,14.908,15.344,14.752,15.256,1116406,0
2001-09-28,15.46,15.769,15.431,15.642,1344086,0
2001-10-01,15.769,15.769,14.995,15.48,907114,0
2001-10-02,15.266,15.701,15.207,15.642,1476523,0
2001-10-03,15.642,16.466,15.518,16.253,823950,0
2001-10-04,16.428,17.026,16.342,16.901,1175085,0
2001-10-05,17.076,17.289,16.543,17.202,583769,0
2001-10-08,17.202,17.202,16.65,16.814,428399,0
2001-10-09,16.814,16.824,16.506,16.592,265801,0
2001-10-10,16.63,18.198,16.553,17.927,1577348,0
2001-10-11,18.112,18.499,18.112,18.306,751536,0
2001-10-12,18.112,18.277,17.501,18.033,475407,0
2001-10-15,17.985,18.092,17.763,18.073,460220,0
2001-10-16,18.287,18.547,18.092,18.471,716930,0
2001-10-17,18.634,18.722,17.937,18.159,777982,0
2001-10-18,18.112,18.169,17.221,17.366,765896,0
2001-10-19,17.231,17.52,16.901,17.444,757012,0
2001-10-22,17.59,18.393,17.59,18.287,841721,0
2001-10-23,19.069,19.069,17.937,18.198,1042855,0
2001-10-24,18.462,18.741,17.985,18.102,783147,0
2001-10-25,17.337,18.198,17.046,17.937,1945109,0
2001-10-26,18.373,19.341,18.112,19.283,1371463,0
2001-10-29,19.497,19.497,18.547,18.576,544929,0
2001-10-30,18.663,18.663,17.898,18.122,341215,0
2001-10-31,18.462,18.576,18.287,18.324,375510,0
2001-11-01,18.324,19.069,18.198,19.011,354335,0
2001-11-02,18.896,19.069,18.808,18.886,735111,0
2001-11-05,19.069,19.517,19.069,19.331,386152,0
2001-11-06,19.156,19.497,19.069,19.438,418172,0
2001-11-07,19.283,19.586,19.215,19.379,369001,0
2001-11-08,19.409,19.929,19.369,19.477,664866,0
2001-11-09,19.566,19.691,19.234,19.691,265906,0
2001-11-12,19.691,19.929,19.341,19.902,655151,0
2001-11-13,20.279,20.62,20.23,20.535,776433,0
2001-11-14,20.666,20.977,20.318,20.6,612802,0
2001-11-15,20.581,20.851,20.397,20.851,666413,0
2001-11-16,20.851,21.779,20.812,21.452,1158864,0
2001-11-19,21.452,21.779,21.16,21.655,1043682,0
2001-11-20,21.538,21.943,21.347,21.433,580467,0
2001-11-21,21.433,21.636,21.298,21.365,383878,0
2001-11-23,21.433,21.606,21.413,21.509,252993,0
2001-11-26,21.587,21.924,21.433,21.664,981079,0
2001-11-27,21.664,21.819,21.298,21.597,834902,0
2001-11-28,21.587,21.626,21.298,21.442,1042028,0
2001-11-29,21.298,21.674,21.101,21.636,552781,0
2001-11-30,21.626,21.626,20.899,21.005,679222,0
2001-12-03,20.525,20.928,20.318,20.802,980459,0
2001-12-04,20.909,21.829,20.909,21.636,1124874,0
2001-12-05,21.674,22.652,21.645,22.623,644310,0
2001-12-06,22.458,22.458,21.829,22.061,978082,0
2001-12-07,22.061,22.14,21.779,22.14,298448,0
2001-12-10,21.943,22.071,21.587,21.655,322723,0
2001-12-11,21.73,22.169,21.433,21.606,797818,0
2001-12-12,21.779,22.022,21.219,21.384,671579,0
2001-12-13,21.384,21.587,21.2,21.491,531085,0
2001-12-14,21.393,21.538,21.308,21.384,403506,0
2001-12-17,21.393,21.779,21.365,21.393,1037687,0
2001-12-18,21.538,21.779,21.509,21.779,1094194,0
2001-12-19,21.829,22.275,21.75,21.973,976015,0
2001-12-20,21.779,22.169,21.74,21.973,891309,0
2001-12-21,22.266,22.409,22.071,22.275,722715,0
2001-12-24,22.266,22.439,22.198,22.399,220037,0
2001-12-26,22.266,22.815,22.226,22.594,375097,0
2001-12-27,22.603,22.843,22.564,22.768,595237,0
2001-12-28,22.777,23.019,22.749,22.912,698849,0
2001-12-31,22.7,23.282,22.7,23.097,717445,0
2002-01-02,23.087,23.146,22.361,22.749,1376214,0
2002-01-03,22.458,23.329,22.458,23.242,849467,0
2002-01-04,23.242,23.574,23.126,23.272,957937,0
2002-01-07,23.329,23.696,23.329,23.486,609594,0
2002-01-08,23.565,23.668,23.282,23.594,653810,0
2002-01-09,23.574,23.812,22.498,22.545,1775277,0
2002-01-10,22.545,22.603,22.071,22.266,1171675,0
2002-01-11,22.266,22.554,22.216,22.236,726433,0
2002-01-14,22.198,22.843,22.198,22.409,451438,0
2002-01-15,22.409,22.7,22.216,22.333,377575,0
2002-01-16,22.266,22.315,21.674,21.789,533254,0
2002-01-17,21.877,22.246,21.779,22.071,684492,0
2002-01-18,21.636,21.877,21.636,21.789,640280,0
2002-01-22,21.877,22.11,21.877,21.934,672200,0
2002-01-23,21.914,22.361,21.848,22.275,330365,0
2002-01-24,22.275,22.554,21.896,21.904,450716,0
2002-01-25,21.904,22.13,21.877,21.877,637694,0
2002-01-28,21.877,22.042,21.829,21.838,480052,0
2002-01-29,21.848,21.877,21.082,21.19,616314,0
2002-01-30,21.298,21.356,20.581,20.861,1127050,0
2002-01-31,20.639,21.423,20.639,21.259,1084275,0
2002-02-01,21.278,21.393,20.899,21.121,578810,0
2002-02-04,20.715,21.005,20.309,20.525,576849,0
2002-02-05,20.743,20.763,20.028,20.328,725712,0
2002-02-06,20.318,20.318,19.614,19.681,655570,0
2002-02-07,19.795,19.939,19.448,19.566,961966,0
2002-02-08,19.566,19.749,19.166,19.399,1580345,0
2002-02-11,19.604,21.005,19.604,20.397,1098949,0
2002-02-12,20.387,20.535,20.125,20.427,837588,0
2002-02-13,20.466,20.792,20.407,20.466,788107,0
2002-02-14,20.476,20.561,19.7,20.018,1163616,0
2002-02-15,20.23,20.299,19.795,19.892,611871,0
2002-02-19,20.377,20.581,18.972,19.031,1274978,0
2002-02-20,19.088,19.117,18.653,18.915,1178080,0
2002-02-21,19.049,19.069,18.605,18.683,832218,0
2002-02-22,18.906,18.925,18.653,18.828,525612,0
2002-02-25,18.808,18.886,18.509,18.818,848953,0
2002-02-26,18.818,18.963,18.712,18.876,736661,0
2002-02-27,18.972,19.892,18.925,19.729,1274565,0
2002-02-28,19.729,19.939,19.536,19.7,923436,0
2002-03-01,19.7,19.7,18.595,19.031,1148844,0
2002-03-04,19.224,19.604,19.117,19.468,1095124,0
2002-03-05,19.477,19.595,19.468,19.507,919612,0
2002-03-06,19.428,20.427,19.234,20.211,683253,0
2002-03-07,20.134,20.26,19.651,19.805,1060002,0
2002-03-08,20.037,20.648,19.939,20.279,557531,0
2002-03-11,20.23,20.309,19.843,19.988,382742,0
2002-03-12,19.988,19.988,19.098,19.517,863827,0
2002-03-13,19.556,19.7,19.069,19.576,474479,0
2002-03-14,19.556,19.863,19.458,19.556,674780,0
2002-03-15,19.556,19.633,19.263,19.468,1029320,0
2002-03-18,19.468,19.642,19.389,19.576,509187,0
2002-03-19,19.671,19.912,19.623,19.749,333464,0
2002-03-20,19.749,19.912,19.369,19.739,569723,0
2002-03-21,19.749,20.125,19.749,20.047,638522,0
2002-03-22,20.134,20.309,19.775,20.067,471789,0
2002-03-25,20.279,20.505,20.018,20.096,679948,0
2002-03-26,20.096,20.328,19.988,20.067,470859,0
2002-03-27,20.087,20.211,19.939,20.087,574991,0
2002-03-28,19.939,20.144,19.939,20.067,1356278,0
2002-04-01,20.067,20.067,19.7,19.833,399374,0
2002-04-02,19.823,19.823,19.438,19.507,776021,0
2002-04-03,19.556,19.623,19.507,19.623,450199,0
2002-04-04,19.719,20.115,19.691,19.939,718581,0
2002-04-05,19.795,20.087,19.767,19.815,262396,0
2002-04-08,19.719,19.843,19.604,19.795,178920,0
2002-04-09,19.749,19.929,19.576,19.709,449579,0
2002-04-10,19.709,19.929,19.7,19.815,451129,0
2002-04-11,19.795,19.815,19.215,19.322,603296,0
2002-04-12,19.341,19.35,18.78,18.886,686147,0
2002-04-15,18.886,19.069,18.673,18.925,927258,0
2002-04-16,19.069,19.263,18.972,19.205,656807,0
2002-04-17,19.215,19.215,18.566,18.634,1239545,0
2002-04-18,18.76,19.253,18.393,19.137,664866,0
2002-04-19,19.215,19.438,18.78,19.369,455881,0
2002-04-22,19.263,19.468,18.972,19.107,728500,0
2002-04-23,18.876,19.586,18.876,19.127,561870,0
2002-04-24,19.205,19.448,19.069,19.107,313528,0
2002-04-25,19.107,19.399,18.198,18.538,1054528,0
2002-04-26,18.731,18.78,18.102,18.131,1030869,0
2002-04-29,18.179,18.683,18.169,18.403,1567739,0
2002-04-30,18.393,18.566,18.296,18.296,1282624,0
2002-05-01,18.296,18.538,18.296,18.393,1249049,0
2002-05-02,18.393,18.499,18.208,18.334,779221,0
2002-05-03,18.393,18.442,17.715,17.908,1120539,0
2002-05-06,17.908,18.373,17.783,17.841,726228,0
2002-05-07,17.812,18.198,17.666,17.917,571684,0
2002-05-08,18.053,18.683,18.043,18.576,999983,0
2002-05-09,18.576,18.906,18.452,18.547,552264,0
2002-05-10,18.538,18.653,18.189,18.218,934283,0
2002-05-13,18.218,18.296,17.831,17.957,986036,0
2002-05-14,18.198,18.452,18.159,18.267,881185,0
2002-05-15,18.189,18.471,18.102,18.315,1072503,0
2002-05-16,18.442,18.886,18.393,18.838,411045,0
2002-05-17,18.896,19.322,18.653,18.848,352058,0
2002-05-20,18.828,19.166,18.643,18.935,389766,0
2002-05-21,19.166,19.166,18.296,18.48,396379,0
2002-05-22,18.442,18.722,17.957,18.228,497099,0
2002-05-23,18.238,18.471,17.957,18.344,517863,0
2002-05-24,18.248,18.296,17.967,17.975,431915,0
2002-05-28,17.975,18.296,17.975,18.218,431396,0
2002-05-29,18.228,18.248,17.617,17.927,336772,0
2002-05-30,17.812,17.927,17.53,17.763,675503,0
2002-05-31,17.763,17.879,17.686,17.773,1229216,0
2002-06-03,17.763,17.773,16.892,16.96,1587471,0
2002-06-04,16.96,17.511,16.892,17.221,1408964,0
2002-06-05,17.27,17.328,17.085,17.144,1056592,0
2002-06-06,17.28,17.308,16.988,17.135,910107,0
2002-06-07,17.125,17.28,16.755,17.046,874676,0
2002-06-10,17.036,17.328,17.036,17.135,285845,0
2002-06-11,17.28,17.328,16.688,16.688,539144,0
2002-06-12,16.679,16.795,15.923,16.36,1203390,0
2002-06-13,16.322,16.332,15.808,15.961,1694806,0
2002-06-14,15.633,16.097,15.431,16.077,1091819,0
2002-06-17,16.166,16.486,15.981,16.234,841721,0
2002-06-18,16.166,16.65,16.068,16.438,756185,0
2002-06-19,16.438,16.65,15.99,16.117,659283,0
2002-06-20,16.019,16.342,15.779,15.808,487801,0
2002-06-21,15.73,16.068,15.548,15.72,1686334,0
2002-06-24,15.681,15.971,15.49,15.49,1061139,0
2002-06-25,15.586,15.971,15.586,15.759,1236755,0
2002-06-26,15.538,15.614,15.325,15.383,632013,0
2002-06-27,15.441,15.5,15.042,15.099,2149137,0
2002-06-28,15.148,16.068,15.052,15.971,1802241,0
2002-07-01,15.923,16.156,15.558,15.662,1099155,0
2002-07-02,15.662,15.662,15.099,15.109,1020335,0
2002-07-03,15.099,15.344,14.674,15.099,805152,0
2002-07-05,15.295,16.058,15.246,15.961,342452,0
2002-07-08,15.866,15.876,15.148,15.276,796578,0
2002-07-09,15.217,15.441,14.898,14.937,746993,0
2002-07-10,14.955,15.148,14.58,14.761,853911,0
2002-07-11,14.521,15.779,14.521,15.295,1689121,0
2002-07-12,15.148,15.47,15.005,15.197,756497,0
2002-07-15,14.955,15.089,14.511,14.975,1323736,0
2002-07-16,14.859,15.431,14.859,14.908,780874,0
2002-07-17,15.49,15.623,15.099,15.207,1093370,0
2002-07-18,15.246,15.538,15.099,15.148,770337,0
2002-07-19,15.052,15.099,14.521,14.714,1095951,0
2002-07-22,14.714,15.118,14.047,14.143,1302147,0
2002-07-23,14.278,14.627,13.94,14.037,730461,0
2002-07-24,14.027,15.177,13.872,15.042,1556793,0
2002-07-25,14.908,14.908,14.462,14.674,1238824,0
2002-07-26,14.761,15.393,14.58,15.256,726433,0
2002-07-29,15.633,16.283,15.577,16.263,595237,0
2002-07-30,16.087,16.466,15.971,16.204,743480,0
2002-07-31,16.214,16.969,16.166,16.438,862382,0
2002-08-01,16.438,16.708,16.224,16.447,650609,0
2002-08-02,16.263,16.457,15.739,15.904,818476,0
2002-08-05,15.828,16.058,15.148,15.305,511764,0
2002-08-06,15.49,16.36,15.49,16.048,495756,0
2002-08-07,16.214,16.37,15.383,15.866,654536,0
2002-08-08,16.029,16.824,15.828,16.573,865792,0
2002-08-09,16.302,16.698,16.292,16.476,616725,0
2002-08-12,16.312,16.563,16.068,16.438,325718,0
2002-08-13,16.36,16.553,15.933,15.952,500305,0
2002-08-14,15.876,16.457,15.518,16.38,672200,0
2002-08-15,16.409,16.611,16.263,16.457,564869,0
2002-08-16,16.438,16.746,16.36,16.698,1223840,0
2002-08-19,16.65,16.844,16.506,16.728,897091,0
2002-08-20,16.65,16.746,16.457,16.64,617245,0
2002-08-21,16.746,17.017,16.602,16.998,375097,0
2002-08-22,16.901,17.347,16.901,17.231,417968,0
2002-08-23,17.036,17.231,16.94,16.94,862795,0
2002-08-26,16.988,17.154,16.775,16.814,688314,0
2002-08-27,16.844,17.174,16.844,17.125,796370,0
2002-08-28,16.892,16.95,16.795,16.93,498753,0
2002-08-29,16.746,17.026,16.582,16.96,441933,0
2002-08-30,16.892,17.425,16.892,17.212,448649,0
2002-09-03,16.969,16.969,16.592,16.63,633460,0
2002-09-04,16.592,16.892,16.466,16.834,542345,0
2002-09-05,16.698,16.698,16.302,16.419,543894,0
2002-09-06,16.553,16.94,16.457,16.775,326645,0
2002-09-09,16.698,16.775,16.457,16.65,461562,0
2002-09-10,16.669,16.969,16.592,16.824,378505,0
2002-09-11,16.92,17.085,16.892,16.892,189356,0
2002-09-12,16.746,16.746,16.243,16.38,367657,0
2002-09-13,16.283,16.506,16.283,16.457,788312,0
2002-09-16,16.332,16.4,15.971,16.214,828500,0
2002-09-17,16.438,16.447,16.087,16.263,577678,0
2002-09-18,16.166,16.283,16,16.048,712073,0
2002-09-19,15.808,15.886,15.586,15.681,679948,0
2002-09-20,15.623,16.234,15.451,16.01,1518257,0
2002-09-23,16.058,16.068,15.828,15.961,546477,0
2002-09-24,15.961,15.961,15.236,15.335,797196,0
2002-09-25,15.49,16.176,15.246,16.068,785833,0
2002-09-26,16.166,16.204,15.586,16.01,1084490,0
2002-09-27,16.01,16.097,15.681,15.749,508979,0
2002-09-30,15.518,15.769,15.335,15.614,521374,0
2002-10-01,15.604,16.457,15.441,16.332,511764,0
2002-10-02,16.332,16.457,15.866,15.923,358466,0
2002-10-03,15.933,16.36,15.779,15.779,525302,0
2002-10-04,15.971,15.971,14.927,15.005,545547,0
2002-10-07,14.908,15.138,14.57,14.704,623131,0
2002-10-08,14.81,15.373,14.714,15.033,743685,0
2002-10-09,14.937,15.138,14.81,15.052,693891,0
2002-10-10,15.052,15.623,14.965,15.5,652366,0
2002-10-11,15.586,16.166,15.567,16.156,1080868,0
2002-10-14,16.019,16.243,15.981,16.243,607324,0
2002-10-15,16.506,17.056,16.506,17.056,931493,0
2002-10-16,17.056,17.066,16.516,16.746,627675,0
2002-10-17,17.036,17.212,16.36,16.573,726742,0
2002-10-18,16.457,16.573,16.273,16.457,805561,0
2002-10-21,16.409,17.135,16.224,17.046,483668,0
2002-10-22,16.804,16.863,16.36,16.698,500714,0
2002-10-23,17.085,17.908,17.076,17.888,1606893,0
2002-10-24,17.898,17.995,17.473,17.55,633460,0
2002-10-25,17.376,18.179,17.356,18.122,1135723,0
2002-10-28,18.49,18.605,17.888,18.208,1208347,0
2002-10-29,18.159,18.189,17.376,17.744,448133,0
2002-10-30,17.841,18.033,17.666,17.975,742346,0
2002-10-31,18.053,18.149,17.52,17.803,646788,0
2002-11-01,17.744,18.422,17.666,18.287,493275,0
2002-11-04,18.48,18.828,18.48,18.653,833561,0
2002-11-05,18.653,18.731,18.403,18.702,505465,0
2002-11-06,18.538,19.011,18.403,18.944,558876,0
2002-11-07,18.876,19.137,18.529,19.059,599887,0
2002-11-08,18.925,19.011,18.462,18.538,446068,0
2002-11-11,18.442,18.452,18.053,18.102,395239,0
2002-11-12,18.149,18.78,18.149,18.49,402989,0
2002-11-13,18.393,18.858,18.198,18.452,525508,0
2002-11-14,18.634,18.991,18.634,18.953,569618,0
2002-11-15,18.818,19.35,18.818,19.283,486771,0
2002-11-18,19.36,19.399,18.876,18.972,868992,0
2002-11-19,18.925,18.925,18.49,18.624,525198,0
2002-11-20,18.529,18.896,18.529,18.876,908558,0
2002-11-21,19.021,19.458,18.731,19.438,1508857,0
2002-11-22,19.36,19.379,18.663,18.663,809591,0
2002-11-25,18.683,19.35,18.663,19.146,765998,0
2002-11-26,19.146,19.166,18.702,18.702,708046,0
2002-11-27,18.78,19.263,18.78,19.127,439762,0
2002-11-29,19.127,19.312,18.683,18.963,186671,0
2002-12-02,19.031,19.293,18.712,19.215,593274,0
2002-12-03,19.117,19.312,18.972,19.215,978082,0
2002-12-04,19.215,19.215,18.702,18.915,497203,0
2002-12-05,19.021,19.215,18.78,18.925,529120,0
2002-12-06,18.634,19.021,18.585,18.972,283363,0
2002-12-09,18.972,19.205,18.683,18.693,682012,0
2002-12-10,18.693,19.263,18.683,19.234,557947,0
2002-12-11,19.244,19.546,19.224,19.458,1517434,0
2002-12-12,19.507,19.507,19.283,19.341,523649,0
2002-12-13,18.858,18.876,17.917,18.149,1543670,0
2002-12-16,18.149,18.741,18.112,18.741,909485,0
2002-12-17,18.78,19.069,18.693,18.848,716724,0
2002-12-18,18.751,18.915,18.683,18.751,991716,0
2002-12-19,18.808,19.107,18.683,18.741,937483,0
2002-12-20,18.828,19.536,18.828,19.36,1208242,0
2002-12-23,19.36,19.497,19.263,19.36,905561,0
2002-12-24,19.36,19.399,19.244,19.322,183053,0
2002-12-26,19.458,19.998,19.36,19.863,732426,0
2002-12-27,19.863,19.872,19.35,19.36,404230,0
2002-12-30,19.458,19.458,19.215,19.263,461562,0
2002-12-31,19.263,19.749,19.156,19.477,438939,0
2003-01-02,19.7,19.729,19.448,19.729,1013825,0
2003-01-03,19.651,19.671,19.303,19.312,1046678,0
2003-01-06,19.556,19.595,19.322,19.341,1065166,0
2003-01-07,19.379,19.379,19.127,19.234,739243,0
2003-01-08,19.234,19.244,18.828,18.896,500305,0
2003-01-09,18.896,19.36,18.896,19.107,551851,0
2003-01-10,19.107,19.312,18.972,19.196,365798,0
2003-01-13,19.244,19.341,19.117,19.283,586764,0
2003-01-14,19.215,19.244,18.858,19.021,557327,0
2003-01-15,19.069,19.069,18.49,18.722,411665,0
2003-01-16,18.683,19.088,18.452,18.595,425921,0
2003-01-17,18.49,18.519,18.257,18.383,394519,0
2003-01-21,18.189,18.296,17.715,17.831,967444,0
2003-01-22,17.812,17.985,17.617,17.744,451954,0
2003-01-23,17.908,18.122,17.908,18.043,464246,0
2003-01-24,18.122,18.198,17.57,17.725,467555,0
2003-01-27,17.725,17.879,17.58,17.705,546786,0
2003-01-28,17.705,18.083,17.58,18.073,577678,0
2003-01-29,17.879,18.005,17.715,17.927,685318,0
2003-01-30,17.879,17.879,17.066,17.221,506603,0
2003-01-31,17.221,17.686,17.221,17.59,575609,0
2003-02-03,17.646,17.841,17.473,17.617,390181,0
2003-02-04,17.473,17.501,16.998,17.066,586457,0
2003-02-05,17.164,17.501,16.988,17.221,960003,0
2003-02-06,17.221,17.821,17.125,17.184,1098742,0
2003-02-07,17.212,17.26,16.998,17.036,352474,0
2003-02-10,17.036,17.406,17.036,17.366,536250,0
2003-02-11,17.376,17.656,17.202,17.308,714865,0
2003-02-12,17.328,17.328,16.95,16.95,521273,0
2003-02-13,16.95,17.036,16.66,16.94,293591,0
2003-02-14,17.036,17.076,16.718,16.94,834902,0
2003-02-18,16.844,17.416,16.844,17.416,385119,0
2003-02-19,17.416,17.425,17.115,17.184,450507,0
2003-02-20,17.202,17.28,17.036,17.184,358258,0
2003-02-21,17.192,17.54,17.056,17.308,662900,0
2003-02-24,17.308,17.308,16.814,16.863,309604,0
2003-02-25,16.765,16.901,16.516,16.901,413219,0
2003-02-26,16.92,16.94,16.525,16.688,818270,0
2003-02-27,16.698,17.135,16.688,16.834,500305,0
2003-02-28,16.92,17.105,16.873,17.036,406191,0
2003-03-03,17.28,17.298,17.007,17.085,536145,0
2003-03-04,17.125,17.212,17.056,17.125,558667,0
2003-03-05,17.135,17.356,17.095,17.356,551537,0
2003-03-06,17.231,17.328,17.115,17.231,436254,0
2003-03-07,17.135,17.57,17.076,17.57,451954,0
2003-03-10,17.376,17.454,17.125,17.192,653810,0
2003-03-11,17.192,17.308,16.718,16.755,308155,0
2003-03-12,16.755,16.755,16.351,16.476,620547,0
2003-03-13,16.698,17.095,16.457,17.056,533152,0
2003-03-14,17.154,17.434,17.085,17.425,507945,0
2003-03-17,17.425,18.248,17.26,18.218,600815,0
2003-03-18,18.218,18.393,18.024,18.315,443896,0
2003-03-19,18.198,18.228,17.666,18.005,782011,0
2003-03-20,17.715,18.053,17.464,18.005,492761,0
2003-03-21,18.296,18.315,18.005,18.287,544205,0
2003-03-24,17.812,17.898,17.511,17.59,714553,0
2003-03-25,17.599,17.821,17.53,17.754,651228,0
2003-03-26,17.754,17.754,17.425,17.59,611663,0
2003-03-27,17.59,17.744,17.425,17.58,397205,0
2003-03-28,17.52,17.599,17.425,17.52,522719,0
2003-03-31,17.376,17.754,17.231,17.52,558978,0
2003-04-01,17.473,17.666,17.28,17.627,544100,0
2003-04-02,17.763,17.995,17.715,17.859,473235,0
2003-04-03,17.859,17.927,17.609,17.617,404334,0
2003-04-04,17.676,17.793,17.434,17.55,577160,0
2003-04-07,18.024,18.122,17.666,17.735,399374,0
2003-04-08,17.735,17.803,17.59,17.59,281713,0
2003-04-09,17.686,17.957,17.52,17.53,253506,0
2003-04-10,17.57,17.793,17.54,17.783,295658,0
2003-04-11,18.005,18.043,17.705,17.735,305367,0
2003-04-14,17.831,19.36,17.763,18.169,368173,0
2003-04-15,18.169,18.634,18.14,18.556,576126,0
2003-04-16,18.595,18.808,18.471,18.529,838415,0
2003-04-17,18.529,18.818,18.48,18.712,322000,0
2003-04-21,18.624,18.858,18.566,18.702,282430,0
2003-04-22,18.585,19.205,18.471,19.205,456914,0
2003-04-23,19.205,19.35,19.059,19.331,643788,0
2003-04-24,18.442,18.49,17.298,17.425,1585509,0
2003-04-25,17.425,17.55,16.978,17.007,821163,0
2003-04-28,17.085,17.55,17.085,17.289,734077,0
2003-04-29,17.298,17.617,17.154,17.617,749572,0
2003-04-30,17.55,17.859,17.28,17.59,941205,0
2003-05-01,17.396,17.803,17.231,17.715,651024,0
2003-05-02,17.396,18.189,17.396,18.149,435631,0
2003-05-05,18.102,18.383,18.005,18.063,593792,0
2003-05-06,18.024,18.354,17.841,17.985,634184,0
2003-05-07,17.859,18.14,17.695,17.898,413422,0
2003-05-08,17.812,18.005,17.705,17.821,500714,0
2003-05-09,17.908,18.344,17.859,18.198,438529,0
2003-05-12,18.102,18.334,17.888,18.315,564452,0
2003-05-13,18.315,18.344,18.053,18.267,341833,0
2003-05-14,18.296,18.334,17.957,18.005,550507,0
2003-05-15,18.005,18.49,17.908,18.442,799572,0
2003-05-16,18.499,18.673,18.354,18.673,1110206,0
2003-05-19,18.673,18.673,18.208,18.228,611767,0
2003-05-20,18.585,18.79,18.373,18.538,822713,0
2003-05-21,18.393,18.683,18.393,18.615,359394,0
2003-05-22,18.585,19.098,18.403,19.011,550921,0
2003-05-23,19.011,19.458,18.915,19.438,941205,0
2003-05-27,19.36,19.853,19.215,19.833,651953,0
2003-05-28,20.077,20.087,19.882,19.969,900501,0
2003-05-29,19.892,20.134,19.719,19.892,976739,0
2003-05-30,19.939,20.427,19.939,20.427,845856,0
2003-06-02,20.525,20.802,20.417,20.525,609699,0
2003-06-03,20.525,20.909,20.338,20.909,567861,0
2003-06-04,20.792,21.288,20.666,21.278,635733,0
2003-06-05,21.082,21.151,20.715,20.851,824573,0
2003-06-06,20.861,21.18,20.715,20.782,1490264,0
2003-06-09,20.715,20.802,20.505,20.725,1060929,0
2003-06-10,20.715,21.082,20.715,21.062,700712,0
2003-06-11,21.062,21.645,20.986,21.645,1419090,0
2003-06-12,21.645,21.645,21.249,21.491,518378,0
2003-06-13,21.491,21.567,21.259,21.567,357226,0
2003-06-16,21.471,21.684,21.413,21.597,607533,0
2003-06-17,21.597,21.703,21.365,21.636,380363,0
2003-06-18,21.636,21.904,21.423,21.587,327782,0
2003-06-19,21.587,21.587,21.072,21.072,545859,0
2003-06-20,21.269,21.442,21.2,21.288,688417,0
2003-06-23,21.151,21.229,20.561,20.561,620031,0
2003-06-24,20.571,20.715,20.153,20.407,643788,0
2003-06-25,20.525,20.715,20.328,20.387,392969,0
2003-06-26,20.328,20.928,20.201,20.851,446378,0
2003-06-27,20.753,21.025,20.725,20.734,406500,0
2003-06-30,20.725,20.928,20.269,20.348,978495,0
2003-07-01,20.417,20.792,20.134,20.753,521170,0
2003-07-02,20.666,21.062,20.571,21.035,517449,0
2003-07-03,21.035,21.052,20.62,20.725,433567,0
2003-07-07,21.045,21.2,21.015,21.19,559701,0
2003-07-08,21.18,21.18,20.889,21.141,555052,0
2003-07-09,21.025,21.19,20.928,21.082,722613,0
2003-07-10,21.092,21.131,20.763,20.763,735626,0
2003-07-11,20.861,21.062,20.696,20.812,495239,0
2003-07-14,20.812,21.18,20.763,20.772,489662,0
2003-07-15,20.909,21.025,20.571,20.62,575199,0
2003-07-16,20.715,20.861,20.456,20.581,605982,0
2003-07-17,20.581,20.6,20.318,20.328,375304,0
2003-07-18,20.476,20.581,20.25,20.571,435427,0
2003-07-21,20.328,20.571,20.24,20.446,508360,0
2003-07-22,20.348,21.072,20.348,21.005,470449,0
2003-07-23,21.005,21.597,20.571,21.597,1698113,0
2003-07-24,21.626,21.943,21.442,21.538,992440,0
2003-07-25,21.548,21.587,21.318,21.587,693480,0
2003-07-28,21.538,21.789,21.538,21.616,968061,0
2003-07-29,21.694,21.789,21.052,21.423,918992,0
2003-07-30,21.538,21.538,21.298,21.298,506397,0
2003-07-31,21.375,21.779,21.375,21.538,623956,0
2003-08-01,21.557,21.73,21.433,21.636,781907,0
2003-08-04,21.491,21.529,21.025,21.471,522926,0
2003-08-05,21.509,21.538,20.909,20.967,624162,0
2003-08-06,20.763,21.052,20.62,20.831,762591,0
2003-08-07,20.909,20.967,20.648,20.937,464972,0
2003-08-08,21.035,21.035,20.535,20.734,398754,0
2003-08-11,20.734,20.947,20.515,20.831,227579,0
2003-08-12,20.734,21.249,20.734,21.249,321482,0
2003-08-13,21.288,21.393,21.082,21.18,362493,0
2003-08-14,21.151,21.259,21.005,21.101,410633,0
2003-08-15,21.239,21.249,20.812,21.005,192455,0
2003-08-18,21.101,21.462,21.045,21.298,1097090,0
2003-08-19,21.442,21.72,21.347,21.519,1058970,0
2003-08-20,21.519,21.838,21.347,21.838,1424976,0
2003-08-21,21.886,22.613,21.886,22.381,1543569,0
2003-08-22,22.505,22.69,21.904,21.973,691103,0
2003-08-25,22.071,22.216,21.819,21.904,205264,0
2003-08-26,21.779,21.943,21.557,21.877,320141,0
2003-08-27,21.877,22.15,21.779,21.904,388630,0
2003-08-28,21.877,21.963,21.712,21.779,368798,0
2003-08-29,21.684,22.061,21.664,22.061,403710,0
2003-09-02,22.032,22.361,21.953,22.361,832218,0
2003-09-03,22.315,22.535,22.188,22.324,1004013,0
2003-09-04,22.226,22.833,22.216,22.574,1225596,0
2003-09-05,22.381,22.749,22.381,22.478,1058865,0
2003-09-08,22.478,22.729,22.468,22.584,639657,0
2003-09-09,22.458,22.505,22.275,22.399,638317,0
2003-09-10,22.399,22.399,21.973,21.973,1112587,0
2003-09-11,21.973,22.295,21.973,22.169,561664,0
2003-09-12,22.022,22.051,21.684,21.838,822609,0
2003-09-15,21.779,22.002,21.684,22.002,772300,0
2003-09-16,22.051,22.389,22.051,22.188,1194298,0
2003-09-17,22.198,22.315,22.032,22.178,719718,0
2003-09-18,22.071,22.419,21.983,22.333,784078,0
2003-09-19,22.266,22.409,22.051,22.226,624060,0
2003-09-22,22.169,22.216,21.779,22.216,817858,0
2003-09-23,22.315,22.749,22.246,22.458,1145954,0
2003-09-24,22.266,22.399,21.779,21.829,464146,0
2003-09-25,21.924,21.943,21.375,21.403,601850,0
2003-09-26,21.298,21.308,20.928,21.025,485632,0
2003-09-29,21.229,21.557,21.035,21.529,558565,0
2003-09-30,21.393,21.442,20.937,21.005,593483,0
2003-10-01,21.101,21.403,21.052,21.269,812589,0
2003-10-02,21.298,21.77,21.249,21.712,734287,0
2003-10-03,21.953,22.169,21.789,21.789,475301,0
2003-10-06,21.684,22.022,21.664,21.973,421790,0
2003-10-07,21.973,21.973,21.509,21.684,518792,0
2003-10-08,21.799,21.799,21.5,21.645,411045,0
2003-10-09,21.74,22.12,21.712,21.877,458981,0
2003-10-10,21.973,22.071,21.838,21.993,316316,0
2003-10-13,21.993,22.188,21.973,22.022,224375,0
2003-10-14,22.12,22.188,21.914,22.188,568172,0
2003-10-15,22.16,22.343,22.081,22.216,575508,0
2003-10-16,22.169,22.584,22.13,22.584,430155,0
2003-10-17,22.603,22.603,22.178,22.333,397615,0
2003-10-20,22.333,22.361,21.943,22.285,313733,0
2003-10-21,22.361,22.399,22.032,22.11,423337,0
2003-10-22,20.62,21.298,20.571,21.101,1790049,0
2003-10-23,21.101,21.101,20.743,20.899,1178800,0
2003-10-24,20.841,20.851,20.581,20.763,771887,0
2003-10-27,20.763,20.909,20.62,20.715,1324254,0
2003-10-28,20.666,20.967,20.581,20.937,855150,0
2003-10-29,20.812,20.841,20.639,20.782,866204,0
2003-10-30,20.841,20.928,20.676,20.715,613731,0
2003-10-31,20.696,21.393,20.696,21.278,1508549,0
2003-11-03,21.2,21.779,21.2,21.538,1096644,0
2003-11-04,21.664,21.779,21.356,21.712,975271,0
2003-11-05,21.587,21.684,21.433,21.626,552883,0
2003-11-06,21.529,21.973,21.452,21.934,618583,0
2003-11-07,22.002,22.409,21.983,22.14,940479,0
2003-11-10,22.14,22.14,21.829,21.963,600402,0
2003-11-11,21.867,21.973,21.77,21.973,465073,0
2003-11-12,22.071,22.488,22.071,22.315,861037,0
2003-11-13,22.266,22.749,22.266,22.67,612180,0
2003-11-14,22.739,22.815,22.439,22.505,446786,0
2003-11-17,22.266,22.458,22.091,22.381,630569,0
2003-11-18,22.448,22.545,22.169,22.275,305778,0
2003-11-19,22.266,22.505,22.198,22.409,420137,0
2003-11-20,22.315,22.498,22.169,22.399,1225289,0
2003-11-21,22.399,22.554,22.266,22.554,603811,0
2003-11-24,22.535,22.961,22.448,22.942,756700,0
2003-11-25,22.99,23.309,22.853,23.213,1165684,0
2003-11-26,23.184,23.203,22.912,23.136,409907,0
2003-11-28,23.136,23.193,23.057,23.136,388835,0
2003-12-01,23.232,23.358,23.057,23.29,669408,0
2003-12-02,23.174,23.272,23.039,23.039,545443,0
2003-12-03,23.039,23.213,22.902,23.039,817237,0
2003-12-04,22.942,22.942,22.662,22.853,651126,0
2003-12-05,22.912,22.999,22.719,22.805,547924,0
2003-12-08,22.749,22.825,22.564,22.642,452676,0
2003-12-09,22.642,22.739,22.324,22.371,559908,0
2003-12-10,22.305,22.343,21.973,22.11,576228,0
2003-12-11,22.178,22.623,22.13,22.545,828294,0
2003-12-12,23.232,23.63,23.087,23.622,2622368,0
2003-12-15,23.706,24.015,23.378,23.427,682943,0
2003-12-16,23.329,23.658,23.29,23.545,494518,0
2003-12-17,23.64,23.64,23.329,23.397,613625,0
2003-12-18,23.456,23.967,23.417,23.928,766412,0
2003-12-19,23.986,24.121,23.735,23.765,594720,0
2003-12-22,23.668,24.006,23.584,23.947,382845,0
2003-12-23,23.947,23.957,23.755,23.938,698130,0
2003-12-24,23.822,24.209,23.726,24.209,328195,0
2003-12-26,24.151,24.209,24.102,24.2,205059,0
2003-12-29,24.2,24.59,24.2,24.562,581189,0
2003-12-30,24.366,24.493,24.327,24.445,690897,0
2003-12-31,24.445,24.445,24.141,24.396,503502,0
2004-01-02,24.396,24.425,24.141,24.229,559391,0
2004-01-05,24.297,24.493,24.2,24.347,546786,0
2004-01-06,24.297,24.581,24.18,24.562,888825,0
2004-01-07,24.493,24.791,24.396,24.791,524580,0
2004-01-08,24.791,25.295,24.791,25.295,657428,0
2004-01-09,25.168,25.266,24.962,25.178,481706,0
2004-01-12,25.178,25.178,24.733,24.895,691310,0
2004-01-13,24.8,25.148,24.8,25.12,518275,0
2004-01-14,25.002,25.914,25.002,25.895,1223430,0
2004-01-15,25.461,25.885,25.461,25.729,661144,0
2004-01-16,25.846,26.765,25.846,26.292,1174049,0
2004-01-20,26.195,26.426,25.905,26.331,441520,0
2004-01-21,26.233,26.61,26.098,26.6,473546,0
2004-01-22,26.62,27.105,26.523,26.932,909697,0
2004-01-23,26.814,26.922,26.58,26.863,554535,0
2004-01-26,26.942,27.346,26.922,27.326,830874,0
2004-01-27,27.539,28.702,27.085,27.105,1849142,0
2004-01-28,27.153,27.734,26.883,26.942,941926,0
2004-01-29,26.912,27.009,26.233,26.873,911761,0
2004-01-30,26.804,27.212,26.736,26.98,1035726,0
2004-02-02,26.844,27.143,26.61,26.639,876742,0
2004-02-03,26.474,27.193,26.436,27.153,818371,0
2004-02-04,27.153,27.549,26.804,27.346,963723,0
2004-02-05,27.248,27.336,26.62,26.716,1030663,0
2004-02-06,26.863,27.667,26.863,27.432,1194710,0
2004-02-09,27.105,27.385,26.942,26.942,687591,0
2004-02-10,27.009,27.346,26.883,27.24,511978,0
2004-02-11,27.297,27.724,27.037,27.647,523955,0
2004-02-12,27.657,28.081,27.638,27.909,720752,0
2004-02-13,27.734,27.821,27.539,27.549,673334,0
2004-02-17,27.686,27.803,27.297,27.375,848539,0
2004-02-18,27.365,27.452,27.009,27.202,727260,0
2004-02-19,27.346,27.51,26.961,27.027,625300,0
2004-02-20,27.105,27.115,26.445,26.785,647096,0
2004-02-23,26.794,27.095,26.436,26.542,566417,0
2004-02-24,26.542,26.814,26.195,26.292,673957,0
2004-02-25,26.389,26.697,26.147,26.474,476958,0
2004-02-26,26.282,27.076,26.242,26.814,673854,0
2004-02-27,27.009,27.248,26.854,27.173,514451,0
2004-03-01,27.153,27.608,27.105,27.598,773539,0
2004-03-02,27.598,27.676,27.231,27.395,591725,0
2004-03-03,27.202,27.657,27.009,27.442,611871,0
2004-03-04,27.395,27.869,27.395,27.869,708561,0
2004-03-05,27.49,28.09,27.375,28.026,487490,0
2004-03-08,27.976,28.063,27.686,27.694,437493,0
2004-03-09,27.51,27.598,27.037,27.183,572613,0
2004-03-10,27.375,27.395,26.62,26.688,535010,0
2004-03-11,26.697,26.873,26.282,26.399,738416,0
2004-03-12,26.351,26.755,26.331,26.688,845957,0
2004-03-15,26.407,26.562,25.07,26.292,679636,0
2004-03-16,26.262,26.494,25.981,26.223,468173,0
2004-03-17,26.311,27.066,26.311,26.804,563009,0
2004-03-18,26.804,26.922,26.369,26.668,730152,0
2004-03-19,26.523,26.804,26.36,26.455,640178,0
2004-03-22,26.233,26.321,25.411,25.944,524580,0
2004-03-23,25.991,26.088,25.528,25.624,570651,0
2004-03-24,25.653,25.738,25.461,25.461,597407,0
2004-03-25,25.604,26.118,25.604,26.098,910107,0
2004-03-26,26.098,26.321,25.914,26.039,449993,0
2004-03-29,26.118,27.153,26.108,26.912,2150272,0
2004-03-30,26.942,27.471,26.863,27.414,829222,0
2004-03-31,27.365,27.53,27.124,27.375,469826,0
2004-04-01,27.24,27.899,27.231,27.686,940069,0
2004-04-02,27.831,28.519,27.812,28.392,1373012,0
2004-04-05,28.217,28.548,28.1,28.548,747819,0
2004-04-06,28.412,28.47,28.063,28.149,468484,0
2004-04-07,28.09,28.323,27.841,28.217,339766,0
2004-04-08,28.217,28.519,28.217,28.441,539041,0
2004-04-12,28.509,28.636,28.237,28.597,365076,0
2004-04-13,28.655,28.655,28.034,28.168,497616,0
2004-04-14,28.12,28.313,27.937,28.207,514349,0
2004-04-15,28.247,28.46,28.034,28.392,671268,0
2004-04-16,28.528,29.165,28.382,28.981,1166921,0
2004-04-19,29.021,29.021,28.788,28.962,722715,0
2004-04-20,29.011,29.342,28.197,28.197,604019,0
2004-04-21,28.313,28.751,28.313,28.674,543066,0
2004-04-22,28.674,29.65,28.578,29.526,1201218,0
2004-04-23,29.477,30.007,29.428,30.007,1370329,0
2004-04-26,29.892,30.396,29.66,29.873,1094610,0
2004-04-27,29.784,29.949,28.855,28.884,1398221,0
2004-04-28,29.089,29.428,28.14,28.149,1443778,0
2004-04-29,28.247,29.428,28.207,28.846,1551936,0
2004-04-30,28.923,28.991,28.237,28.265,997503,0
2004-05-03,28.265,28.664,28.217,28.363,1305453,0
2004-05-04,28.499,28.721,28.265,28.313,1192849,0
2004-05-05,28.313,29.117,28.217,29.011,939344,0
2004-05-06,28.952,28.962,28.178,28.372,707734,0
2004-05-07,28.12,28.363,27.462,27.598,1308860,0
2004-05-10,27.248,27.49,26.379,26.922,1351941,0
2004-05-11,26.961,27.957,26.961,27.851,850292,0
2004-05-12,27.704,28.053,27.49,27.967,597201,0
2004-05-13,27.869,28.247,27.793,28.149,783871,0
2004-05-14,28.158,28.402,27.694,27.976,539454,0
2004-05-17,27.734,27.783,27.356,27.559,604124,0
2004-05-18,27.569,27.783,27.346,27.423,438732,0
2004-05-19,27.618,28.063,27.549,27.686,1761850,0
2004-05-20,27.686,27.909,27.442,27.569,398856,0
2004-05-21,27.724,27.967,27.598,27.744,474063,0
2004-05-24,27.879,28.178,27.841,28.081,1087897,0
2004-05-25,28.158,29.021,28.11,28.991,895438,0
2004-05-26,28.991,29.496,28.826,29.467,771680,0
2004-05-27,29.496,29.988,29.477,29.585,1105558,0
2004-05-28,29.506,29.922,29.224,29.794,827362,0
2004-06-01,29.669,30.076,29.234,29.679,731909,0
2004-06-02,29.623,29.794,29.165,29.516,641411,0
2004-06-03,29.185,29.303,28.674,28.778,1084795,0
2004-06-04,28.778,28.991,28.509,28.617,1355865,0
2004-06-07,28.674,29.263,28.499,29.224,1102874,0
2004-06-08,29.089,29.136,28.836,28.962,856081,0
2004-06-09,28.962,29.089,28.441,28.441,742346,0
2004-06-10,28.548,28.991,28.402,28.884,552781,0
2004-06-14,28.846,28.914,28.043,28.333,829532,0
2004-06-15,28.46,28.617,28.256,28.304,665174,0
2004-06-16,28.323,28.363,28.1,28.207,794409,0
2004-06-17,28.158,28.382,27.831,28.353,514868,0
2004-06-18,28.256,28.313,28.13,28.188,663935,0
2004-06-21,28.053,28.528,28.006,28.265,571063,0
2004-06-22,28.333,28.77,28.217,28.693,758559,0
2004-06-23,28.655,29.283,28.607,29.273,779221,0
2004-06-24,29.293,29.293,28.826,28.904,479021,0
2004-06-25,28.962,29.136,28.855,29.05,612077,0
2004-06-28,29.05,29.381,28.981,29.031,777052,0
2004-06-29,29.021,29.185,29.001,29.079,743685,0
2004-06-30,29.136,29.823,29.069,29.756,1235929,0
2004-07-01,29.697,29.813,29.146,29.204,1310412,0
2004-07-02,29.234,29.234,28.693,28.741,764655,0
2004-07-06,28.683,28.683,28.12,28.294,691103,0
2004-07-07,28.237,28.751,28.158,28.509,881185,0
2004-07-08,28.499,28.499,28.034,28.043,610321,0
2004-07-09,28.043,28.043,27.24,27.638,1171364,0
2004-07-12,27.598,27.667,27.009,27.579,534495,0
2004-07-13,27.539,27.724,27.49,27.559,361668,0
2004-07-14,27.49,28.11,27.326,27.996,832009,0
2004-07-15,27.957,28.441,27.918,27.976,818582,0
2004-07-16,28.217,28.217,27.336,27.356,961037,0
2004-07-19,27.442,27.598,27.24,27.365,863002,0
2004-07-20,27.442,27.49,27.153,27.395,1640674,0
2004-07-21,27.442,27.588,26.389,26.416,1156796,0
2004-07-22,26.416,26.668,25.72,26.233,1422497,0
2004-07-23,26.242,26.399,25.855,25.885,780254,0
2004-07-26,25.796,25.806,25.168,25.217,1036449,0
2004-07-27,25.256,25.305,24.493,25.07,2687765,0
2004-07-28,25.08,25.08,23.525,24.082,3995799,0
2004-07-29,24.151,24.715,24.102,24.455,1507620,0
2004-07-30,24.552,24.953,24.268,24.895,866825,0
2004-08-02,24.618,24.992,24.445,24.913,1014757,0
2004-08-03,24.733,24.753,24.2,24.484,856803,0
2004-08-04,24.405,24.753,24.2,24.562,860624,0
2004-08-05,24.542,24.598,24.054,24.073,684180,0
2004-08-06,23.86,23.87,23.378,23.603,932627,0
2004-08-09,23.565,23.908,23.565,23.745,616620,0
2004-08-10,23.64,24.034,23.407,23.86,993059,0
2004-08-11,23.668,24.006,23.515,23.793,1423427,0
2004-08-12,23.802,23.802,23.437,23.437,615589,0
2004-08-13,23.437,23.622,23.232,23.466,764553,0
2004-08-16,23.466,23.967,23.329,23.928,699370,0
2004-08-17,23.908,24.141,23.84,24.073,1102148,0
2004-08-18,23.976,25.002,23.928,24.953,936760,0
2004-08-19,24.953,25.07,24.81,24.875,815895,0
2004-08-20,24.858,25.383,24.819,25.305,669823,0
2004-08-23,25.305,25.624,25.305,25.431,792959,0
2004-08-24,25.653,25.767,25.305,25.393,723230,0
2004-08-25,25.402,25.836,25.344,25.826,626020,0
2004-08-26,25.826,25.875,25.747,25.846,598648,0
2004-08-27,25.855,26.03,25.796,25.944,346587,0
2004-08-30,25.846,25.895,25.266,25.325,554640,0
2004-08-31,25.276,25.509,25.1,25.431,692135,0
2004-09-01,25.461,25.557,25.217,25.47,592344,0
2004-09-02,25.509,25.738,25.344,25.69,842650,0
2004-09-03,25.557,25.747,25.557,25.7,598750,0
2004-09-07,25.7,25.914,25.69,25.796,683046,0
2004-09-08,25.963,26.079,25.661,25.738,824056,0
2004-09-09,25.787,26.039,25.548,25.826,832528,0
2004-09-10,25.885,26.331,25.653,26.262,453196,0
2004-09-13,26.118,26.562,26.059,26.552,589453,0
2004-09-14,26.552,26.746,26.416,26.668,682737,0
2004-09-15,26.57,26.746,26.282,26.639,716517,0
2004-09-16,26.639,27.395,26.629,27.297,1012275,0
2004-09-17,27.395,27.559,27.037,27.277,594099,0
2004-09-20,27.085,27.085,26.57,26.794,640280,0
2004-09-21,26.794,27.018,26.57,26.951,351957,0
2004-09-22,26.854,26.854,26.282,26.36,377989,0
2004-09-23,26.426,26.474,26.137,26.301,420759,0
2004-09-24,26.156,26.331,25.991,26.02,559701,0
2004-09-27,26.049,26.137,25.661,25.72,392142,0
2004-09-28,25.747,26.176,25.461,26.176,449369,0
2004-09-29,26.176,26.311,25.944,26.137,623030,0
2004-09-30,26.137,26.379,26.02,26.156,751021,0
2004-10-01,26.223,27.231,26.137,27.173,899882,0
2004-10-04,27.267,27.569,27.267,27.365,450096,0
2004-10-05,27.277,27.287,27.037,27.163,347928,0
2004-10-06,27.212,27.258,26.932,27.248,211671,0
2004-10-07,27.297,27.432,26.951,27.258,685318,0
2004-10-08,27.105,27.248,26.562,26.62,466003,0
2004-10-11,26.57,26.746,26.379,26.523,367971,0
2004-10-12,26.389,26.552,26.088,26.542,603090,0
2004-10-13,26.716,26.775,26.331,26.379,292660,0
2004-10-14,26.484,26.523,26.176,26.186,349374,0
2004-10-15,26.282,26.629,26.137,26.351,408053,0
2004-10-18,26.186,26.341,25.971,26.331,715590,0
2004-10-19,26.523,26.726,25.981,26.001,394209,0
2004-10-20,25.653,25.914,25.383,25.914,907836,0
2004-10-21,26.088,26.292,25.777,25.836,656186,0
2004-10-22,25.846,25.846,25.305,25.363,523439,0
2004-10-25,25.344,25.499,25.051,25.373,326237,0
2004-10-26,25.557,25.747,25.07,25.747,512285,0
2004-10-27,25.991,28.323,25.806,28.073,1961224,0
2004-10-28,28.073,28.168,27.647,27.889,755565,0
2004-10-29,27.976,28.081,27.608,28.073,956080,0
2004-11-01,27.976,28.168,27.714,27.947,740894,0
2004-11-02,28.043,28.558,27.927,28.158,1008764,0
2004-11-03,28.942,29.283,28.798,28.846,983042,0
2004-11-04,28.77,29.031,28.323,29.001,612904,0
2004-11-05,29.04,29.381,28.884,28.914,927671,0
2004-11-08,28.914,29.224,28.914,28.932,1013516,0
2004-11-09,28.991,29.204,28.846,29.011,745646,0
2004-11-10,29.136,29.391,28.991,29.089,588109,0
2004-11-11,29.097,29.185,28.991,29.069,426234,0
2004-11-12,29.04,29.089,28.683,29.001,592139,0
2004-11-15,29.04,29.175,28.932,29.021,1024260,0
2004-11-16,29.04,29.195,28.846,28.972,723956,0
2004-11-17,29.136,29.411,28.991,29.097,745646,0
2004-11-18,28.972,29.362,28.972,29.204,758559,0
2004-11-19,29.204,29.204,28.509,28.538,925913,0
2004-11-22,28.702,29.04,28.46,28.952,977671,0
2004-11-23,29.04,29.127,28.646,28.808,1174049,0
2004-11-24,28.972,29.214,28.932,29.097,538627,0
2004-11-26,29.079,29.234,28.942,29.107,387390,0
2004-11-29,29.021,29.273,28.711,29.059,776951,0
2004-11-30,29.031,29.342,28.972,29.283,1469498,0
2004-12-01,29.352,29.912,29.352,29.697,1213720,0
2004-12-02,29.697,29.863,29.565,29.706,942545,0
2004-12-03,29.736,29.912,29.496,29.623,1221675,0
2004-12-06,29.555,29.623,29.372,29.496,837280,0
2004-12-07,29.565,29.959,29.117,29.155,850816,0
2004-12-08,29.165,29.641,29.021,29.477,1463403,0
2004-12-09,29.195,29.234,28.538,29.155,1292643,0
2004-12-10,29.155,29.293,28.942,29.234,1011865,0
2004-12-13,29.332,29.706,29.293,29.613,1234999,0
2004-12-14,29.613,29.813,29.526,29.716,834077,0
2004-12-15,29.764,29.892,29.506,29.784,749988,0
2004-12-16,29.863,29.988,29.595,29.813,762694,0
2004-12-17,29.565,29.853,29.146,29.428,981182,0
2004-12-20,29.623,29.716,29.332,29.555,727570,0
2004-12-21,29.555,29.679,29.447,29.604,509391,0
2004-12-22,29.697,29.892,29.585,29.892,1109071,0
2004-12-23,29.892,29.949,29.565,29.716,839344,0
2004-12-27,29.726,29.726,29.332,29.352,617548,0
2004-12-28,29.42,29.526,29.234,29.381,898126,0
2004-12-29,29.447,29.496,29.263,29.352,814037,0
2004-12-30,29.332,29.526,29.283,29.313,542037,0
2004-12-31,29.372,29.372,29.185,29.224,638934,0
2005-01-03,29.175,29.372,28.431,28.731,1170228,0
2005-01-04,28.798,28.942,28.12,28.372,935314,0
2005-01-05,28.363,28.412,28.12,28.294,687693,0
2005-01-06,28.256,28.441,28.053,28.313,1138513,0
2005-01-07,28.363,28.431,27.899,27.899,820854,0
2005-01-10,27.909,28.13,27.851,27.976,712175,0
2005-01-11,27.976,28.043,27.618,27.927,985727,0
2005-01-12,28.026,28.12,27.395,27.976,1244400,0
2005-01-13,27.976,28.063,27.579,27.647,645031,0
2005-01-14,27.783,28.372,27.773,28.304,989652,0
2005-01-18,28.265,28.509,28.073,28.431,1235929,0
2005-01-19,28.265,28.363,27.667,27.734,994920,0
2005-01-20,28.363,28.932,28.363,28.865,2080438,0
2005-01-21,28.836,29.283,28.788,28.981,1188408,0
2005-01-24,29.224,29.244,28.741,28.826,757939,0
2005-01-25,28.991,29.214,28.741,28.798,531294,0
2005-01-26,28.846,29.001,28.693,28.808,570239,0
2005-01-27,28.617,28.884,28.313,28.788,422615,0
2005-01-28,28.894,28.962,28.46,28.597,961762,0
2005-01-31,28.751,29.155,28.702,28.981,899776,0
2005-02-01,29.011,29.04,28.816,28.952,1006594,0
2005-02-02,28.952,29.089,28.855,29.031,791204,0
2005-02-03,27.346,27.346,25.614,25.944,6261875,0
2005-02-04,25.944,26.893,25.816,26.814,3366471,0
2005-02-07,27.009,27.442,26.668,27.442,2029511,0
2005-02-08,27.927,27.927,27.346,27.462,1841084,0
2005-02-09,27.442,27.442,26.61,26.659,1315061,0
2005-02-10,26.659,26.893,26.36,26.844,1523117,0
2005-02-11,26.912,27.057,26.716,26.942,1115064,0
2005-02-14,26.863,26.951,26.6,26.688,936760,0
2005-02-15,26.697,26.716,26.341,26.504,806597,0
2005-02-16,26.311,26.62,26.282,26.62,1364542,0
2005-02-17,26.474,26.755,26.389,26.659,1634063,0
2005-02-18,26.688,26.883,26.399,26.552,1220332,0
2005-02-22,26.311,26.814,26.203,26.272,856907,0
2005-02-23,26.61,26.62,26.176,26.399,692345,0
2005-02-24,26.292,26.523,25.604,26.455,1183346,0
2005-02-25,26.474,26.629,26.426,26.57,1141405,0
2005-02-28,26.57,26.844,26.455,26.58,970644,0
2005-03-01,26.755,26.844,26.262,26.445,1092439,0
2005-03-02,26.399,26.416,26.03,26.341,952775,0
2005-03-03,26.379,26.514,26.011,26.223,946784,0
2005-03-04,26.668,26.775,26.36,26.59,1252355,0
2005-03-07,26.668,26.98,26.649,26.873,727154,0
2005-03-08,26.814,26.942,26.755,26.804,690999,0
2005-03-09,26.814,27.037,26.755,26.804,1150908,0
2005-03-10,26.785,27.153,26.6,26.746,883043,0
2005-03-11,26.765,26.854,26.455,26.649,777259,0
2005-03-14,26.649,27.066,26.61,26.707,503604,0
2005-03-15,26.62,26.716,26.464,26.57,742134,0
2005-03-16,26.523,26.57,26.02,26.137,539144,0
2005-03-17,25.363,25.914,25.051,25.747,1199875,0
2005-03-18,25.72,25.875,25.276,25.518,1045642,0
2005-03-21,25.624,25.787,25.1,25.158,1260102,0
2005-03-22,25.031,25.344,24.522,24.522,1477556,0
2005-03-23,24.552,25.227,24.522,25.021,2018870,0
2005-03-24,25.041,25.207,24.848,25.07,1240991,0
2005-03-28,25.168,25.315,24.972,25.11,1211757,0
2005-03-29,24.972,25.138,24.425,24.455,1113308,0
2005-03-30,23.232,24.121,23.174,24.092,3797456,0
2005-03-31,24.092,24.685,24.006,24.484,1737056,0
2005-04-01,24.572,24.867,24.161,24.2,891512,0
2005-04-04,24.151,24.238,23.899,24.19,972503,0
2005-04-05,24.347,24.356,24.015,24.19,973331,0
2005-04-06,24.2,24.248,24.112,24.17,689246,0
2005-04-07,24.18,24.268,24.064,24.131,793272,0
2005-04-08,24.2,24.209,23.928,23.996,727054,0
2005-04-11,23.986,24.102,23.745,23.86,560115,0
2005-04-12,23.899,24.073,23.515,24.054,946573,0
2005-04-13,24.054,24.238,23.996,24.102,1346051,0
2005-04-14,24.102,24.347,24.054,24.209,1702035,0
2005-04-15,24.161,24.376,23.889,23.947,1307001,0
2005-04-18,23.889,23.996,23.603,23.88,592757,0
2005-04-19,23.957,24.131,23.88,23.976,927361,0
2005-04-20,23.947,24.18,23.812,24.025,771887,0
2005-04-21,24.248,24.445,24.006,24.405,634184,0
2005-04-22,24.405,24.405,23.88,24.141,502265,0
2005-04-25,24.2,24.474,24.092,24.366,480154,0
2005-04-26,24.464,24.753,24.347,24.405,995334,0
2005-04-27,24.297,24.347,23.193,23.686,2278267,0
2005-04-28,23.686,23.696,23.272,23.466,920955,0
2005-04-29,23.594,24.219,23.565,24.18,851536,0
2005-05-02,24.2,24.59,24.151,24.307,957214,0
2005-05-03,24.356,24.647,24.347,24.598,1070435,0
2005-05-04,24.685,25.12,24.637,24.992,692345,0
2005-05-05,25.07,25.1,24.474,24.972,1159590,0
2005-05-06,25.12,25.256,25.041,25.138,1207933,0
2005-05-09,25.129,25.402,24.923,25.402,834077,0
2005-05-10,25.325,25.518,25.197,25.315,777777,0
2005-05-11,25.335,25.595,25.178,25.548,606393,0
2005-05-12,24.627,25.971,24.627,25.479,718996,0
2005-05-13,25.604,25.653,24.867,25.021,1175395,0
2005-05-16,25.021,25.276,24.885,25.129,644413,0
2005-05-17,25.575,25.796,25.276,25.787,1729205,0
2005-05-18,25.934,26.445,25.7,26.233,1399665,0
2005-05-19,26.282,26.474,26.166,26.331,680154,0
2005-05-20,26.379,26.379,26.039,26.166,558876,0
2005-05-23,26.213,26.242,26.088,26.128,738726,0
2005-05-24,26.128,26.128,25.653,25.806,970334,0
2005-05-25,25.914,25.944,25.747,25.846,733666,0
2005-05-26,26.001,26.137,25.757,25.895,437286,0
2005-05-27,25.826,25.846,25.585,25.653,392659,0
2005-05-31,25.518,25.69,25.393,25.479,1085417,0
2005-06-01,25.548,25.777,25.479,25.643,558255,0
2005-06-02,25.575,25.836,25.363,25.557,1456174,0
2005-06-03,25.661,25.7,25.461,25.604,932011,0
2005-06-06,25.528,25.729,25.411,25.69,498027,0
2005-06-07,25.72,26.098,25.671,25.846,816926,0
2005-06-08,26.02,26.039,25.747,26.03,945438,0
2005-06-09,25.991,26.039,25.661,26.02,428092,0
2005-06-10,26.001,26.02,25.661,25.796,414248,0
2005-06-13,25.653,25.846,25.528,25.777,545859,0
2005-06-14,25.72,25.971,25.72,25.914,650195,0
2005-06-15,25.934,26.049,25.653,25.865,438009,0
2005-06-16,25.865,26.156,25.72,26.049,965376,0
2005-06-17,26.049,26.118,25.914,26.088,1371050,0
2005-06-20,26.039,26.049,25.826,25.885,458052,0
2005-06-21,25.796,25.895,25.7,25.816,357019,0
2005-06-22,25.865,26.282,25.71,25.855,475920,0
2005-06-23,25.875,26.039,25.653,25.71,564349,0
2005-06-24,26.039,26.311,25.895,25.944,1519498,0
2005-06-27,25.954,25.981,25.575,25.633,1040270,0
2005-06-28,25.643,25.914,25.575,25.895,880461,0
2005-06-29,26.049,26.262,25.981,26.128,1448325,0
2005-06-30,26.137,26.369,26.011,26.011,851431,0
2005-07-01,26.039,26.137,25.787,25.944,664037,0
2005-07-05,25.934,25.991,25.567,25.875,781494,0
2005-07-06,25.954,26.464,25.836,26.195,1062793,0
2005-07-07,25.757,25.954,25.479,25.846,648749,0
2005-07-08,25.846,26.223,25.738,26.156,780047,0
2005-07-11,26.272,26.484,26.147,26.426,794818,0
2005-07-12,27.105,27.588,26.794,27.085,1823111,0
2005-07-13,27.153,27.163,26.794,27,674575,0
2005-07-14,27.202,27.346,26.883,26.883,676020,0
2005-07-15,26.863,26.863,26.668,26.736,691930,0
2005-07-18,26.62,26.951,26.62,26.716,504847,0
2005-07-19,26.854,27,26.697,26.824,432638,0
2005-07-20,26.922,28.353,26.912,28.265,1756376,0
2005-07-21,28.265,28.568,27.986,28.227,1037998,0
2005-07-22,28.509,28.721,28.11,28.237,1373324,0
2005-07-25,28.284,28.441,28.149,28.178,779014,0
2005-07-26,28.188,28.816,28.14,28.751,1579726,0
2005-07-27,29.04,29.516,29.04,29.234,1577968,0
2005-07-28,29.155,29.303,28.741,29.244,1156385,0
2005-07-29,29.117,29.362,28.836,28.904,983556,0
2005-08-01,28.798,28.816,28.509,28.607,850916,0
2005-08-02,28.664,28.741,28.323,28.548,845234,0
2005-08-03,28.588,28.655,28.227,28.343,1092646,0
2005-08-04,28.247,28.509,28.237,28.265,590899,0
2005-08-05,28.284,28.431,28.043,28.178,346275,0
2005-08-08,28.217,28.256,27.628,27.686,451542,0
2005-08-09,27.783,28.12,27.763,27.976,656291,0
2005-08-10,28.12,28.538,27.831,28.016,629018,0
2005-08-11,28.043,28.265,28.016,28.188,339664,0
2005-08-12,28.149,28.256,27.539,27.851,593792,0
2005-08-15,27.927,28.149,27.831,28.034,369727,0
2005-08-16,28.043,28.081,27.608,27.793,720131,0
2005-08-17,27.763,27.947,27.694,27.831,632530,0
2005-08-18,27.803,27.851,27.471,27.51,492657,0
2005-08-19,27.686,27.879,27.471,27.471,243384,0
2005-08-22,27.539,27.773,27.287,27.432,240285,0
2005-08-23,27.414,27.539,27.124,27.222,552677,0
2005-08-24,27.115,27.579,27,27.297,603296,0
2005-08-25,27.365,27.734,27.267,27.638,466416,0
2005-08-26,27.588,27.628,27.115,27.193,471066,0
2005-08-29,27.066,27.085,26.726,26.951,653707,0
2005-08-30,26.814,26.883,26.464,26.668,663935,0
2005-08-31,26.62,27.009,26.445,27.009,617548,0
2005-09-01,26.932,27.076,26.678,26.961,393694,0
2005-09-02,26.912,27.018,26.668,26.854,305675,0
2005-09-06,26.893,27.588,26.854,27.53,992543,0
2005-09-07,27.618,27.957,27.53,27.957,715794,0
2005-09-08,27.957,28.274,27.841,28.073,1436441,0
2005-09-09,28.043,28.265,28.016,28.178,1494604,0
2005-09-12,28.798,29.457,28.788,29.381,1393053,0
2005-09-13,29.401,29.988,29.342,29.774,1835609,0
2005-09-14,29.716,29.813,29.165,29.283,1110518,0
2005-09-15,29.526,29.746,29.526,29.669,1393260,0
2005-09-16,29.623,29.912,29.623,29.863,1711231,0
2005-09-19,29.843,29.843,29.204,29.293,641931,0
2005-09-20,29.293,29.604,29.059,29.165,604019,0
2005-09-21,29.293,29.322,28.904,29.089,703087,0
2005-09-22,29.089,29.332,29.05,29.332,806699,0
2005-09-23,29.185,29.613,29.04,29.545,570753,0
2005-09-26,29.623,29.716,29.254,29.428,847815,0
2005-09-27,29.411,29.457,28.855,29.428,1329624,0
2005-09-28,29.477,29.882,29.437,29.623,683875,0
2005-09-29,29.477,29.922,29.155,29.746,806803,0
2005-09-30,29.716,29.988,29.604,29.912,752571,0
2005-10-03,29.736,29.959,29.545,29.804,1018578,0
2005-10-04,29.912,30.781,29.902,29.949,1003495,0
2005-10-05,30.203,30.406,29.969,30.164,1801724,0
2005-10-06,30.203,30.542,29.604,29.823,1211652,0
2005-10-07,29.863,29.902,29.372,29.496,1124154,0
2005-10-10,29.486,29.496,29.214,29.372,794306,0
2005-10-11,29.372,29.536,28.761,28.904,967751,0
2005-10-12,28.904,29.069,28.636,28.855,1002979,0
2005-10-13,28.874,29.146,28.865,29.136,1088308,0
2005-10-14,29.136,29.706,29.021,29.506,1256176,0
2005-10-17,29.565,29.641,29.127,29.332,612904,0
2005-10-18,29.234,29.437,29.224,29.283,340594,0
2005-10-19,29.059,29.263,28.981,29.263,1284273,0
2005-10-20,29.204,29.555,28.894,29.04,877876,0
2005-10-21,29.234,29.496,29.155,29.244,535322,0
2005-10-24,29.244,30.007,29.244,30.007,786246,0
2005-10-25,29.764,29.902,29.381,29.716,1102564,0
2005-10-26,29.623,29.65,28.865,28.942,1290165,0
2005-10-27,28.855,28.932,28.363,28.741,969303,0
2005-10-28,28.702,29.059,28.674,29.05,1161240,0
2005-10-31,29.107,29.342,29.001,29.224,1051945,0
2005-11-01,29.224,29.224,28.711,28.798,1068062,0
2005-11-02,28.588,28.981,28.519,28.914,911452,0
2005-11-03,28.865,29.352,28.46,29.204,843062,0
2005-11-04,29.011,29.293,28.923,29.175,605256,0
2005-11-07,29.175,29.234,28.47,28.588,1295844,0
2005-11-08,28.646,28.798,28.509,28.693,473235,0
2005-11-09,28.693,28.77,28.47,28.683,765998,0
2005-11-10,28.693,29.04,28.528,28.731,1188511,0
2005-11-11,28.826,29.165,28.655,28.962,562801,0
2005-11-14,28.962,29.021,28.392,28.761,795646,0
2005-11-15,28.761,29.234,28.761,28.952,882219,0
2005-11-16,29.021,29.079,28.751,28.914,681599,0
2005-11-17,28.962,29.362,28.914,29.362,551126,0
2005-11-18,29.362,29.706,29.263,29.669,1065582,0
2005-11-21,29.679,29.679,29.362,29.632,529947,0
2005-11-22,29.428,29.467,28.942,29.322,863518,0
2005-11-23,29.352,29.764,29.254,29.477,773335,0
2005-11-25,29.623,29.794,29.526,29.764,303920,0
2005-11-28,29.988,30.007,29.585,29.716,894922,0
2005-11-29,29.853,29.912,29.716,29.756,679532,0
2005-11-30,29.892,30.076,29.774,29.863,875810,0
2005-12-01,30.056,30.522,29.978,30.387,649265,0
2005-12-02,30.387,30.396,30.017,30.105,569825,0
2005-12-05,30.105,30.27,29.902,30.056,801226,0
2005-12-06,30.241,30.646,29.813,30.251,1621666,0
2005-12-07,30.3,30.396,29.575,29.804,591725,0
2005-12-08,29.804,29.912,29.496,29.697,498027,0
2005-12-09,29.746,29.94,29.585,29.716,431396,0
2005-12-12,29.853,29.988,29.526,29.632,665588,0
2005-12-13,29.65,29.912,29.477,29.774,698645,0
2005-12-14,29.813,29.902,29.706,29.833,520238,0
2005-12-15,29.833,29.873,29.486,29.813,608874,0
2005-12-16,29.912,30.455,29.902,30.349,1636128,0
2005-12-19,30.445,30.753,30.396,30.665,1515263,0
2005-12-20,30.665,30.849,30.598,30.763,859904,0
2005-12-21,30.811,30.811,30.406,30.636,1205248,0
2005-12-22,30.626,30.626,29.969,30.184,1231177,0
2005-12-23,29.813,29.813,29.097,29.555,1181280,0
2005-12-27,29.65,29.912,29.303,29.496,1210929,0
2005-12-28,29.545,29.669,29.195,29.283,657428,0
2005-12-29,29.332,29.94,29.283,29.706,923848,0
2005-12-30,29.575,29.595,29.117,29.165,510013,0
2006-01-03,29.428,29.428,28.991,29.313,963518,0
2006-01-04,29.263,29.669,29.244,29.536,895129,0
2006-01-05,29.283,29.545,29.204,29.457,413112,0
2006-01-06,29.679,29.794,29.303,29.467,932835,0
2006-01-09,29.381,30.213,29.381,30.125,668169,0
2006-01-10,30.007,30.251,29.613,30.164,881185,0
2006-01-11,30.31,30.606,30.251,30.484,657115,0
2006-01-12,30.387,30.445,30.105,30.435,745030,0
2006-01-13,30.435,31.045,30.396,31.026,1339955,0
2006-01-17,30.977,31.055,30.723,30.947,951948,0
2006-01-18,30.849,31.074,30.59,31.026,840894,0
2006-01-19,31.055,31.518,30.996,31.46,805875,0
2006-01-20,31.46,31.47,30.888,30.987,625917,0
2006-01-23,31.074,31.344,31.074,31.24,709802,0
2006-01-24,31.45,32.236,31.422,32.022,1309994,0
2006-01-25,32.236,32.294,32.022,32.11,926741,0
2006-01-26,32.284,32.304,31.925,32.071,1139442,0
2006-01-27,32.11,32.266,31.964,32.217,1075396,0
2006-01-30,32.168,32.593,31.964,32.275,816513,0
2006-01-31,32.139,32.573,31.624,32.563,832940,0
2006-02-01,32.477,32.563,31.915,32.525,1148223,0
2006-02-02,33.638,33.832,33.097,33.559,1918151,0
2006-02-03,33.726,34.074,33.55,33.764,1109485,0
2006-02-06,33.446,33.559,32.815,33.059,1576422,0
2006-02-07,32.874,32.95,32.071,32.159,1669495,0
2006-02-08,32.284,32.99,32.217,32.902,1088925,0
2006-02-09,32.912,33.087,32.622,32.99,612077,0
2006-02-10,32.99,33.194,32.641,33,401025,0
2006-02-13,32.97,33.175,32.67,32.757,655672,0
2006-02-14,32.67,33.358,32.641,33.33,470242,0
2006-02-15,33.155,33.155,32.747,32.884,1057008,0
2006-02-16,32.892,33.155,32.884,33.009,701020,0
2006-02-17,33.059,33.513,32.854,33.068,623956,0
2006-02-21,33.194,33.291,32.65,32.776,310428,0
2006-02-22,33.049,33.55,33,33.513,584492,0
2006-02-23,33.31,33.793,33.077,33.619,691930,0
2006-02-24,33.648,33.734,33.253,33.446,641208,0
2006-02-27,33.446,34.074,33.406,34.045,524683,0
2006-02-28,33.793,33.793,33.377,33.513,613522,0
2006-03-01,33.822,33.91,33.416,33.851,702259,0
2006-03-02,33.861,33.871,33.541,33.668,721475,0
2006-03-03,33.668,34.074,33.446,33.793,1070435,0
2006-03-06,33.881,33.881,33.609,33.716,843167,0
2006-03-07,33.494,33.784,33.494,33.764,672819,0
2006-03-08,33.764,33.93,33.589,33.881,700815,0
2006-03-09,33.93,34.231,33.881,34.036,629950,0
2006-03-10,34.026,34.344,33.802,34.153,456914,0
2006-03-13,34.026,34.422,34.026,34.364,430879,0
2006-03-14,34.267,34.404,34.153,34.374,554430,0
2006-03-15,34.364,34.849,34.277,34.809,815482,0
2006-03-16,34.799,35.322,34.704,34.957,653396,0
2006-03-17,35.196,35.196,34.704,34.752,726330,0
2006-03-20,34.528,35.121,34.404,34.849,791826,0
2006-03-21,34.849,34.937,34.413,34.441,549061,0
2006-03-22,34.344,34.675,34.249,34.645,505673,0
2006-03-23,34.404,34.606,34.104,34.606,629018,0
2006-03-24,34.557,35.111,34.46,34.957,636250,0
2006-03-27,34.878,34.878,34.566,34.849,510322,0
2006-03-28,34.809,35.187,34.714,34.966,407123,0
2006-03-29,34.966,36.128,34.947,35.932,980252,0
2006-03-30,35.837,36.03,35.624,35.914,564041,0
2006-03-31,35.865,36.302,35.7,35.904,638522,0
2006-04-03,35.962,36.108,35.38,35.72,861764,0
2006-04-04,35.661,35.962,35.535,35.778,724575,0
2006-04-05,35.7,35.807,35.477,35.691,553608,0
2006-04-06,35.661,35.817,35.13,35.38,1051222,0
2006-04-07,35.496,35.545,35.005,35.015,865583,0
2006-04-10,35.024,35.205,34.79,35.015,1047606,0
2006-04-11,34.917,35.064,34.528,34.714,1073947,0
2006-04-12,34.635,35.235,34.596,34.947,838208,0
2006-04-13,34.799,35.159,34.645,35.13,780150,0
2006-04-17,35.005,35.205,34.878,35.064,425201,0
2006-04-18,35.091,35.671,34.957,35.671,616725,0
2006-04-19,35.624,35.952,35.439,35.942,931493,0
2006-04-20,35.856,36.418,35.856,36.233,658665,0
2006-04-21,36.436,36.571,36.185,36.494,885936,0
2006-04-24,36.522,36.62,36.311,36.398,452883,0
2006-04-25,36.542,36.706,36.243,36.679,668277,0
2006-04-26,37.318,37.859,36.649,37.3,2789518,0
2006-04-27,37.3,37.898,37.076,37.742,1181796,0
2006-04-28,37.597,37.733,36.998,37.308,951637,0
2006-05-01,37.318,37.558,36.679,36.979,1379831,0
2006-05-02,37.142,37.538,37.094,37.367,1135723,0
2006-05-03,37.221,37.529,37.094,37.367,1368365,0
2006-05-04,37.444,38.092,37.367,38.004,867753,0
2006-05-05,38.024,38.294,37.654,38.189,1552350,0
2006-05-08,39.978,40.513,36.93,37.308,13384065,0
2006-05-09,37.308,37.8,37.066,37.221,6813208,0
2006-05-10,37.386,37.454,37.182,37.367,5135549,0
2006-05-11,37.367,37.568,36.302,36.446,4663143,0
2006-05-12,37.085,37.085,36.341,36.35,2818030,0
2006-05-15,35.991,36.388,35.101,35.624,3288579,0
2006-05-16,35.584,35.807,35.439,35.515,1373426,0
2006-05-17,35.196,35.274,34.723,34.809,2470207,0
2006-05-18,34.809,35.624,34.809,35.332,2428986,0
2006-05-19,35.38,35.778,35.342,35.525,2748297,0
2006-05-22,35.429,35.525,35.034,35.39,3053150,0
2006-05-23,35.624,36.07,35.624,35.942,2512557,0
2006-05-24,35.856,36.088,35.139,35.284,3424632,0
2006-05-25,35.429,35.807,35.322,35.778,2891480,0
2006-05-26,35.846,35.962,35.624,35.739,1331277,0
2006-05-30,35.739,35.748,35.312,35.4,2041595,0
2006-05-31,35.439,35.681,35.244,35.565,1716189,0
2006-06-01,35.555,35.739,35.459,35.671,1383239,0
2006-06-02,35.671,35.778,35.545,35.739,1434063,0
2006-06-05,35.739,35.739,35.091,35.111,2711523,0
2006-06-06,35.303,35.748,35.091,35.632,3014103,0
2006-06-07,35.788,35.922,35.38,35.449,2011121,0
2006-06-08,35.429,35.439,34.819,35.264,1957299,0
2006-06-09,34.996,35.284,34.849,34.986,1701210,0
2006-06-12,34.996,35.187,34.394,34.451,1821354,0
2006-06-13,34.451,34.782,34.287,34.46,2848816,0
2006-06-14,34.344,34.499,34.055,34.153,2653365,0
2006-06-15,34.172,34.413,33.93,34.221,2643446,0
2006-06-16,34.084,34.306,33.967,34.114,1625799,0
2006-06-19,34.114,34.172,33.224,33.426,1258034,0
2006-06-20,33.531,33.881,33.416,33.707,1297913,0
2006-06-21,33.687,33.871,33.455,33.707,1316608,0
2006-06-22,33.957,33.957,33.31,33.368,1061965,0
2006-06-23,33.368,33.387,32.912,32.912,2161120,0
2006-06-26,33.059,33.569,32.766,33.569,2670717,0
2006-06-27,33.677,33.707,32.892,32.941,1574352,0
2006-06-28,33.059,33.579,32.95,33.559,1825590,0
2006-06-29,33.802,34.694,33.764,34.684,2233742,0
2006-06-30,34.616,35.13,34.528,35.081,1589435,0
2006-07-03,35.081,35.332,34.957,35.254,853393,0
2006-07-05,34.986,35.264,34.799,35.005,1716704,0
2006-07-06,35.005,35.37,34.917,35.36,1308963,0
2006-07-07,35.36,35.36,34.752,34.762,1001740,0
2006-07-10,34.878,35.091,34.733,34.752,707116,0
2006-07-11,34.645,34.704,34.104,34.413,1395431,0
2006-07-12,34.316,34.625,34.316,34.46,1302250,0
2006-07-13,34.46,34.46,33.881,33.881,1730136,0
2006-07-14,33.881,33.997,33.396,33.484,923951,0
2006-07-17,33.638,34.045,33.579,33.987,1183761,0
2006-07-18,34.172,34.404,33.861,34.143,2761936,0
2006-07-19,34.267,35.091,34.267,35.034,1828066,0
2006-07-20,34.976,34.986,34.326,34.374,1006080,0
2006-07-21,34.277,34.374,33.677,33.832,1503280,0
2006-07-24,33.822,34.104,33.822,34.094,1704931,0
2006-07-25,34.074,35.525,33.997,35.459,2053064,0
2006-07-26,34.947,35.865,34.917,35.187,1916185,0
2006-07-27,35.459,35.788,35.303,35.477,1364234,0
2006-07-28,35.575,36.06,35.496,36.011,1844700,0
2006-07-31,35.914,35.942,35.624,35.827,843682,0
2006-08-01,35.817,36.021,35.37,35.952,879737,0
2006-08-02,36.203,36.331,35.894,36.06,911761,0
2006-08-03,36.05,36.542,35.671,36.513,1023328,0
2006-08-04,36.696,36.706,36.175,36.494,829532,0
2006-08-07,36.551,36.581,36.223,36.446,925193,0
2006-08-08,36.494,36.743,36.213,36.292,2055130,0
2006-08-09,36.62,36.763,36.07,36.098,634493,0
2006-08-10,36.128,36.988,36.108,36.901,1384273,0
2006-08-11,36.901,36.979,36.6,36.793,589865,0
2006-08-14,38.189,38.189,36.95,37.142,463835,0
2006-08-15,37.367,38.111,37.27,37.976,1097090,0
2006-08-16,38.034,38.159,37.742,38.131,986967,0
2006-08-17,38.024,38.159,37.869,38.159,711041,0
2006-08-18,38.159,38.199,37.936,38.141,444931,0
2006-08-21,37.791,38.266,37.752,37.994,599679,0
2006-08-22,37.946,38.159,37.849,38.063,438939,0
2006-08-23,38.189,38.199,37.829,37.956,608256,0
2006-08-24,37.956,38.179,37.424,38.043,872402,0
2006-08-25,37.926,38.121,37.771,37.976,614660,0
2006-08-28,37.976,38.179,37.917,38.043,638829,0
2006-08-29,38.092,38.228,37.859,38.004,813622,0
2006-08-30,38.014,38.053,37.898,37.966,644514,0
2006-08-31,37.994,38.073,37.829,37.946,1139959,0
2006-09-01,37.946,38.189,37.898,37.985,638726,0
2006-09-05,37.839,38.004,37.742,37.926,654225,0
2006-09-06,37.926,38.131,37.587,37.985,1430141,0
2006-09-07,37.985,38.101,37.908,37.926,2905530,0
2006-09-08,38.043,38.218,37.878,38.034,714036,0
2006-09-11,38.034,38.034,37.664,37.742,1355658,0
2006-09-12,37.8,38.141,37.8,38.043,1449253,0
2006-09-13,38.073,38.189,37.888,38.189,1437889,0
2006-09-14,38.101,38.323,37.956,38.304,1766914,0
2006-09-15,38.721,39.001,38.577,38.924,2735901,0
2006-09-18,39.154,39.242,38.701,38.75,846575,0
2006-09-19,38.799,38.867,38.498,38.721,879942,0
2006-09-20,38.769,38.818,38.615,38.799,1312892,0
2006-09-21,38.799,38.933,38.741,38.789,730567,0
2006-09-22,38.847,38.847,37.956,38.149,1049360,0
2006-09-25,38.323,38.597,38.247,38.597,931493,0
2006-09-26,38.597,38.615,38.237,38.449,763211,0
2006-09-27,38.459,38.606,38.256,38.304,782322,0
2006-09-28,38.313,38.38,38.131,38.179,660628,0
2006-09-29,38.111,38.343,37.917,38.073,1137893,0
2006-10-02,37.956,38.149,37.723,37.733,754737,0
2006-10-03,37.771,37.781,37.338,37.684,1909679,0
2006-10-04,37.578,38.228,37.529,38.149,1568052,0
2006-10-05,38.208,38.449,38.101,38.39,1656996,0
2006-10-06,38.179,38.721,38.169,38.711,1437064,0
2006-10-09,38.615,38.711,38.488,38.577,614970,0
2006-10-10,38.547,38.577,38.159,38.518,747508,0
2006-10-11,38.429,38.547,38.141,38.4,706186,0
2006-10-12,38.528,39.349,38.38,39.252,1379315,0
2006-10-13,39.252,39.672,39.069,39.633,1173430,0
2006-10-16,39.643,39.758,39.418,39.712,670441,0
2006-10-17,39.662,40.484,39.446,40.336,1598009,0
2006-10-18,40.474,41.434,40.356,41.061,4315524,0
2006-10-19,41.15,41.663,40.715,41.663,2353161,0
2006-10-20,41.934,41.934,40.602,40.686,2184155,0
2006-10-23,40.543,40.936,40.23,40.936,1624868,0
2006-10-24,41.306,42.884,41.258,42.835,4756530,0
2006-10-25,43.223,43.223,40.772,41.818,4240217,0
2006-10-26,41.847,42.37,41.663,42.313,2279400,0
2006-10-27,42.35,42.709,41.731,41.778,1601315,0
2006-10-30,41.952,42.051,41.644,41.672,1017958,0
2006-10-31,41.865,41.865,41.394,41.499,1121364,0
2006-11-01,41.557,41.702,41.394,41.404,1464229,0
2006-11-02,41.404,41.548,41.199,41.509,727983,0
2006-11-03,41.481,41.741,41.345,41.595,930460,0
2006-11-06,41.663,42.051,41.605,41.952,1132213,0
2006-11-07,42.061,43.145,42.051,42.941,2323101,0
2006-11-08,42.951,42.951,42.11,42.429,812177,0
2006-11-09,42.689,42.795,41.943,41.982,4248171,0
2006-11-10,41.798,43.804,41.741,43.589,3594256,0
2006-11-13,42.786,43.165,42.227,42.227,5325834,0
2006-11-14,42.011,42.563,41.434,42.313,4586179,0
2006-11-15,42.544,42.592,42.477,42.534,4197447,0
2006-11-16,42.592,42.592,42.207,42.35,3092714,0
2006-11-17,42.217,42.737,42.11,42.728,4138670,0
2006-11-20,42.264,42.544,41.856,42.439,3331757,0
2006-11-21,42.912,42.97,42.515,42.699,4037845,0
2006-11-22,42.689,43.028,42.689,43.028,1634992,0
2006-11-24,43.058,43.067,42.719,43.048,592035,0
2006-11-27,42.689,42.844,41.614,41.914,4812213,0
2006-11-28,42.011,42.429,41.856,42.293,2645307,0
2006-11-29,42.245,42.921,42.217,42.747,2432705,0
2006-11-30,42.747,43.058,42.429,42.429,2888381,0
2006-12-01,42.011,42.524,41.818,42.496,2406366,0
2006-12-04,42.332,42.835,42.323,42.767,2640346,0
2006-12-05,42.874,43.241,42.621,43.107,2675162,0
2006-12-06,43.107,43.589,43.028,43.54,3811400,0
2006-12-07,43.658,44.093,43.501,43.737,3484960,0
2006-12-08,43.872,44.034,43.51,43.619,1866189,0
2006-12-11,43.56,43.57,42.921,43.193,2295931,0
2006-12-12,43.319,43.453,42.894,43.077,2510184,0
2006-12-13,43.386,43.404,42.573,42.757,4323686,0
2006-12-14,44.528,44.724,43.785,43.949,8093246,0
2006-12-15,44.257,44.353,43.891,44.201,3635681,0
2006-12-18,44.172,44.558,43.785,43.959,3071228,0
2006-12-19,43.658,44.772,43.57,44.655,4417383,0
2006-12-20,44.724,44.848,44.509,44.685,3495703,0
2006-12-21,44.685,44.685,43.881,43.997,2327130,0
2006-12-22,44.024,44.073,43.833,43.881,1419499,0
2006-12-26,43.891,44.23,43.756,44.083,843062,0
2006-12-27,44.304,44.772,43.804,44.685,2081264,0
2006-12-28,44.848,44.857,43.959,44.22,1082212,0
2006-12-29,44.064,44.172,43.785,43.843,1538817,0
2007-01-03,43.707,44.392,43.53,43.727,3678652,0
2007-01-04,43.717,44.257,43.619,44.182,3656445,0
2007-01-05,44.044,44.142,43.386,43.57,1960606,0
2007-01-08,43.53,43.795,43.117,43.491,2464625,0
2007-01-09,44.43,45.092,44.152,44.724,5742359,0
2007-01-10,44.724,45.826,44.333,45.682,4488455,0
2007-01-11,45.885,47.189,45.468,47.15,5563641,0
2007-01-12,47.054,47.473,46.515,46.831,3217507,0
2007-01-16,46.948,47.113,46.358,46.505,1774557,0
2007-01-17,46.709,47.848,46.466,47.257,6317452,0
2007-01-18,47.316,47.492,47.054,47.132,5610131,0
2007-01-19,47.238,47.512,46.785,47.483,3101392,0
2007-01-22,47.55,47.725,46.367,46.553,2933212,0
2007-01-23,46.553,46.977,46.329,46.485,2617105,0
2007-01-24,46.631,46.986,46.466,46.87,3824312,0
2007-01-25,46.928,47.006,46.096,46.163,2580638,0
2007-01-26,46.163,46.466,46.096,46.29,2732186,0
2007-01-29,46.3,46.417,45.69,45.816,3931853,0
2007-01-30,46.126,46.27,45.662,45.875,3303868,0
2007-01-31,45.915,46.446,45.69,46.319,2704704,0
2007-02-01,46.66,47.473,46.525,47.316,3890532,0
2007-02-02,47.16,47.945,47.16,47.811,3728757,0
2007-02-05,47.725,47.916,47.16,47.483,2025997,0
2007-02-06,47.82,48.109,47.56,47.725,2142939,0
2007-02-07,47.483,48.188,47.483,48.119,2961622,0
2007-02-08,48.061,48.304,46.948,47.365,5213133,0
2007-02-09,47.696,47.896,46.87,47.132,2552644,0
2007-02-12,46.996,47.287,45.816,45.98,3762004,0
2007-02-13,46.221,46.407,45.063,45.418,4770942,0
2007-02-14,45.497,46.201,45.497,46.078,3183214,0
2007-02-15,46.153,46.68,46.153,46.485,2292005,0
2007-02-16,46.221,46.231,45.74,46.106,2244175,0
2007-02-20,46.01,46.485,45.73,46.417,2168247,0
2007-02-21,46.417,46.543,46.135,46.173,1977446,0
2007-02-22,46.319,46.505,45.652,45.73,1974862,0
2007-02-23,45.73,46,45.282,45.924,1929615,0
2007-02-26,46.466,46.466,45.167,45.341,1852842,0
2007-02-27,44.781,44.975,43.135,44.044,4521099,0
2007-02-28,44.044,44.489,43.56,43.814,4940101,0
2007-03-01,43.56,44.286,42.34,44.103,7040988,0
2007-03-02,44.044,44.103,42.825,42.854,4509735,0
2007-03-05,42.399,43.183,42.207,42.747,4365633,0
2007-03-06,43.56,43.823,43.077,43.395,3683202,0
2007-03-07,43.395,44.044,43.28,43.881,4542898,0
2007-03-08,44.093,44.897,43.939,44.421,3145816,0
2007-03-09,44.665,44.867,44.286,44.46,2448824,0
2007-03-12,44.333,44.781,44.267,44.704,1881579,0
2007-03-13,44.304,44.421,43.433,43.501,2383740,0
2007-03-14,43.51,44.113,43.155,43.638,2733319,0
2007-03-15,43.638,43.756,43.319,43.56,4196721,0
2007-03-16,43.579,44.247,43.386,43.959,5171089,0
2007-03-19,44.024,45.005,44.024,45.005,3061310,0
2007-03-20,45.005,45.033,44.665,44.897,1575257,0
2007-03-21,44.897,45.176,44.172,44.975,2934040,0
2007-03-22,45.846,45.846,44.142,44.936,1308656,0
2007-03-23,44.956,45.005,44.528,44.772,1475904,0
2007-03-26,44.597,44.626,44.142,44.479,1988243,0
2007-03-27,44.421,44.946,44.323,44.685,2406775,0
2007-03-28,44.694,44.81,44.362,44.568,3951636,0
2007-03-29,44.81,44.887,44.142,44.45,1991555,0
2007-03-30,44.558,45.497,44.421,45.253,2905733,0
2007-04-02,45.024,45.119,44.626,44.82,2642275,0
2007-04-03,45.015,45.497,44.897,45.224,3716772,0
2007-04-04,45.253,46.029,45.205,45.933,2959661,0
2007-04-05,45.788,47.473,45.672,47.074,6241012,0
2007-04-09,47.045,47.336,46.756,46.9,3971729,0
2007-04-10,47.064,47.433,46.66,46.699,2418099,0
2007-04-11,46.699,46.948,46.515,46.812,3496965,0
2007-04-12,46.928,47.15,46.66,47.064,2694433,0
2007-04-13,47.82,47.82,46.841,47.404,1449356,0
2007-04-16,47.639,47.964,47.473,47.887,1727483,0
2007-04-17,47.916,48.099,47.57,47.935,2083532,0
2007-04-18,46.466,47.811,46.456,47.686,2029492,0
2007-04-19,47.677,47.677,47.084,47.122,1935129,0
2007-04-20,47.433,47.868,47.132,47.657,1889121,0
2007-04-23,47.715,48.129,47.443,48.109,2558426,0
2007-04-24,48.032,48.594,47.887,48.284,3477521,0
2007-04-25,48.983,49.368,48.198,48.712,3109762,0
2007-04-26,49.659,52.108,49.659,51.885,7468093,0
2007-04-27,51.316,52.177,51.306,51.606,3077634,0
2007-04-30,51.014,51.875,50.346,50.393,3302711,0
2007-05-01,50.433,51.033,50.221,50.667,4159328,0
2007-05-02,50.879,51.287,50.559,51.257,2867409,0
2007-05-03,51.5,51.934,50.996,51.208,2126719,0
2007-05-04,51.316,51.5,50.676,50.859,1874243,0
2007-05-07,50.918,51.227,50.783,50.869,2224631,0
2007-05-08,50.869,50.869,50.393,50.676,2380330,0
2007-05-09,50.686,51.033,50.462,50.696,2516176,0
2007-05-10,50.628,50.889,50.096,50.384,2268040,0
2007-05-11,50.443,52.009,50.154,51.914,5908680,0
2007-05-14,52.275,52.601,51.509,51.671,4529866,0
2007-05-15,52.078,52.265,51.529,51.739,4861900,0
2007-05-16,52.019,52.196,51.577,52.177,2367108,0
2007-05-17,51.981,52.127,51.614,51.662,2212151,0
2007-05-18,51.701,52.078,51.509,51.914,1881165,0
2007-05-21,51.981,52.068,51.567,51.856,1697079,0
2007-05-22,52.098,52.275,51.885,51.972,1425804,0
2007-05-23,52.186,52.275,51.643,51.729,1248521,0
2007-05-24,52,52.265,51.788,52.117,2265354,0
2007-05-25,51.788,52.293,51.691,52.275,1111756,0
2007-05-29,51.894,53.145,51.894,52.333,1665122,0
2007-05-30,52.333,52.505,52.078,52.382,2330060,0
2007-05-31,52.401,53.086,52.275,52.852,2249651,0
2007-06-01,52.852,53.484,52.088,52.303,2187616,0
2007-06-04,52.098,52.177,51.16,51.316,3187856,0
2007-06-05,51.208,51.539,50.724,51.47,3076393,0
2007-06-06,51.47,52.009,51.218,51.509,1987342,0
2007-06-07,51.539,51.739,51.14,51.169,2699850,0
2007-06-08,51.179,51.392,51.062,51.208,2595185,0
2007-06-11,50.686,51.364,50.53,50.628,1723166,0
2007-06-12,50.724,50.724,49.786,49.795,3069781,0
2007-06-13,49.95,51.5,49.387,51.401,3136166,0
2007-06-14,51.401,51.827,51.052,51.401,1746663,0
2007-06-15,51.539,52.313,51.316,52.108,2422171,0
2007-06-18,51.691,52.059,51.004,51.818,1589748,0
2007-06-19,51.837,52.029,51.421,51.691,2143247,0
2007-06-20,51.749,51.981,50.811,50.849,1373585,0
2007-06-21,50.773,50.869,49.999,50.356,2706874,0
2007-06-22,50.076,50.462,49.504,49.659,3576385,0
2007-06-25,50.134,50.839,49.504,49.64,1778335,0
2007-06-26,49.659,50.018,49.049,49.455,1895317,0
2007-06-27,49.126,50.211,48.836,50.125,2579912,0
2007-06-28,50.125,50.403,49.678,49.98,2925363,0
2007-06-29,49.96,50.482,49.776,50.066,2213390,0
2007-07-02,50.443,50.869,50.433,50.792,1331277,0
2007-07-03,50.996,51.662,50.996,51.519,1126736,0
2007-07-05,51.691,51.691,50.879,50.947,1132832,0
2007-07-06,50.956,51.033,50.452,50.792,1191654,0
2007-07-09,53.24,53.24,50.24,50.589,1546229,0
2007-07-10,49.727,51.12,47.15,50.115,2363699,0
2007-07-11,50.25,50.336,49.747,50.056,1457309,0
2007-07-12,50.23,51.549,49.931,51.392,3646535,0
2007-07-13,51.277,52.039,51.043,51.846,1881579,0
2007-07-16,51.769,52.562,51.633,52.206,1986740,0
2007-07-17,52.362,52.533,51.991,52.009,1125829,0
2007-07-18,51.759,51.875,51.16,51.769,1667635,0
2007-07-19,51.788,52.255,51.306,51.944,1421240,0
2007-07-20,51.914,51.914,50.269,50.667,2706099,0
2007-07-23,49.805,51.441,49.805,50.647,1946660,0
2007-07-24,50.647,51.326,49.805,49.989,2036945,0
2007-07-25,50.192,51.509,49.747,51.392,2786344,0
2007-07-26,51.421,52.767,50.393,50.859,4987255,0
2007-07-27,50.918,51.681,50.384,50.569,2784360,0
2007-07-30,50.492,51.904,50.211,51.818,3076907,0
2007-07-31,50.956,52.439,50.472,50.54,3633698,0
2007-08-01,51.401,51.47,50.279,51.306,2811997,0
2007-08-02,51.827,51.827,50.724,51.46,2379734,0
2007-08-03,51.662,52.275,50.599,50.618,2764983,0
2007-08-06,53.24,53.24,50.423,51.092,2970326,0
2007-08-07,50.724,51.218,49.97,50.433,2863850,0
2007-08-08,50.472,51.837,50.192,51.808,4076377,0
2007-08-09,51.759,52.66,50.336,50.384,4485460,0
2007-08-10,50.047,51.885,49.426,51.509,3854538,0
2007-08-13,52.275,52.796,51.392,52.029,3123603,0
2007-08-14,52.448,52.448,51.004,51.208,1561854,0
2007-08-15,51.218,51.257,48.826,49.032,3383310,0
2007-08-16,48.565,49.455,47.189,48.264,5575729,0
2007-08-17,51.681,51.769,47.715,48.653,4439283,0
2007-08-20,48.943,49.484,47.541,48.274,2746540,0
2007-08-21,47.926,48.846,47.887,48.72,3112446,0
2007-08-22,49.263,49.96,48.712,49.786,3240131,0
2007-08-23,50.047,50.743,49.544,50.163,3012243,0
2007-08-24,50.096,51.306,49.678,51.014,3055320,0
2007-08-27,50.869,51.623,50.82,50.976,2571854,0
2007-08-28,50.336,51.052,49.834,49.834,3091164,0
2007-08-29,50.047,52.177,49.921,51.904,3773387,0
2007-08-30,51.306,53.193,51.277,52.591,3664710,0
2007-08-31,52.852,53.328,52.226,52.497,3299324,0
2007-09-04,52.284,53.24,52.078,52.796,3486819,0
2007-09-05,52.439,53.377,51.788,53.086,4476987,0
2007-09-06,53.387,53.387,52.737,52.978,2950880,0
2007-09-07,52.487,53.231,52.313,52.42,3665019,0
2007-09-10,52.872,52.931,51.529,52.039,1933022,0
2007-09-11,52.362,52.815,52.186,52.757,2216182,0
2007-09-12,53.086,54.017,52.477,53.685,3217194,0
2007-09-13,54.082,54.782,53.938,54.297,2620929,0
2007-09-14,53.948,54.208,53.445,53.91,1593775,0
2007-09-17,53.494,53.91,53.183,53.503,1894078,0
2007-09-18,53.958,55.787,53.685,55.671,3453141,0
2007-09-19,55.882,56.484,55.767,56.202,3638884,0
2007-09-20,56.077,56.319,55.633,55.633,3744046,0
2007-09-21,56.446,56.493,55.584,55.584,4484427,0
2007-09-24,55.302,55.747,54.026,55.168,3027736,0
2007-09-25,54.693,56.095,54.693,55.371,3124327,0
2007-09-26,56.144,56.582,55.477,56.077,3545083,0
2007-09-27,56.252,56.869,55.545,55.969,3741254,0
2007-09-28,55.902,56.3,55.69,55.872,3174326,0
2007-10-01,56.095,56.679,55.951,56.28,2749436,0
2007-10-02,56.232,56.707,55.312,55.486,2197586,0
2007-10-03,55.565,55.565,54.586,54.713,2755632,0
2007-10-04,54.963,55.439,54.859,55.178,2446858,0
2007-10-05,55.719,56.125,55.188,56.009,3054805,0
2007-10-08,56.057,56.339,55.951,56.202,1965877,0
2007-10-09,56.465,57.618,56.047,57.5,3027531,0
2007-10-10,57.365,57.365,56.339,56.388,3238062,0
2007-10-11,56.928,60.036,55.864,56.212,2167630,0
2007-10-12,56.29,57.131,55.882,56.823,1932618,0
2007-10-15,56.747,57.113,56.436,56.804,2059573,0
2007-10-16,56.804,57.19,56.503,56.591,2675988,0
2007-10-17,57.451,57.461,56.378,56.591,2431364,0
2007-10-18,56.465,56.909,56.359,56.572,1756064,0
2007-10-19,56.31,56.967,55.7,55.912,3192984,0
2007-10-22,55.352,56.105,55.188,56.085,1694909,0
2007-10-23,56.144,59.919,56.144,57.608,4329055,0
2007-10-24,57.122,57.345,56.659,57.19,4137325,0
2007-10-25,57.16,58.08,55.902,56.047,5864743,0
2007-10-26,57.103,57.355,55.449,55.999,3658718,0
2007-10-29,56.154,56.426,55.41,56.009,2772509,0
2007-10-30,55.979,56.814,55.826,56.27,3276803,0
2007-10-31,56.475,57.113,56.212,56.928,4422116,0
2007-11-01,56.552,57.383,55.7,55.729,3257793,0
2007-11-02,55.912,56.3,54.802,54.933,4563762,0
2007-11-05,54.277,55.797,54.277,55.525,2716918,0
2007-11-06,55.575,56.417,55.178,55.739,1568734,0
2007-11-07,55.535,55.535,54.811,54.82,2627455,0
2007-11-08,54.866,55.486,54.421,55.429,3128354,0
2007-11-09,54.811,55.989,54.811,55.198,2205057,0
2007-11-12,54.876,55.855,54.684,54.933,2477566,0
2007-11-13,55.283,56.144,55.109,56.037,2269595,0
2007-11-14,56.493,56.757,55.807,56.085,3354145,0
2007-11-15,55.979,56.349,55.535,55.594,1646409,0
2007-11-16,56.077,56.252,55.158,55.719,2203010,0
2007-11-19,55.969,55.969,54.306,54.83,3310686,0
2007-11-20,54.83,55.921,54.384,55.642,3027324,0
2007-11-21,55.302,55.594,54.895,54.895,2096863,0
2007-11-23,55.322,55.449,55.03,55.381,858967,0
2007-11-26,55.273,55.594,54.605,54.693,3164991,0
2007-11-27,55.089,55.545,54.693,55.429,4922824,0
2007-11-28,55.264,56.339,55.264,56.252,2219102,0
2007-11-29,56.184,56.398,55.217,55.419,3766013,0
2007-11-30,55.661,55.989,55.198,55.797,2481013,0
2007-12-03,55.264,55.807,55.207,55.477,2153166,0
2007-12-04,55.371,55.719,54.923,55.439,2148933,0
2007-12-05,55.846,56.64,55.129,56.037,2339294,0
2007-12-06,56.398,56.398,55.729,56.222,2630778,0
2007-12-07,56.436,56.62,55.709,56.019,2099303,0
2007-12-10,56.29,56.928,55.961,56.832,1657752,0
2007-12-11,56.804,57.355,55.555,55.594,2292326,0
2007-12-12,56.727,56.727,54.905,55.555,3421926,0
2007-12-13,55.217,55.555,54.644,55.477,2438462,0
2007-12-14,54.981,55.807,54.895,55.449,2518871,0
2007-12-17,55.207,55.496,54.733,54.733,2193454,0
2007-12-18,55.021,55.419,54.615,54.886,2305993,0
2007-12-19,55.001,55.312,54.47,55.05,4308437,0
2007-12-20,55.342,55.371,54.595,55.226,3262817,0
2007-12-21,56.067,56.764,55.226,56.591,3096181,0
2007-12-24,56.63,56.928,56.184,56.319,808279,0
2007-12-26,56.184,57.316,56.184,57.238,1084441,0
2007-12-27,57.006,57.006,55.912,55.941,1171577,0
2007-12-28,56.6,56.61,55.882,56.329,1066048,0
2007-12-31,56.63,56.63,55.739,55.836,1398574,0
2008-01-02,55.836,55.902,53.753,54.017,3397716,0
2008-01-03,54.297,55.594,54.091,55.188,2212153,0
2008-01-04,54.82,55.178,54.15,54.15,2085918,0
2008-01-07,54.374,55.178,54.297,55.099,2042060,0
2008-01-08,55.264,55.961,54.605,55.06,3300819,0
2008-01-09,55.139,55.342,52.747,53.694,5100113,0
2008-01-10,53.513,54.605,52.67,54.218,4474281,0
2008-01-11,53.609,54.074,53.145,53.231,2213778,0
2008-01-14,53.724,54.17,53.135,53.85,2139425,0
2008-01-15,53.618,53.958,52.524,52.998,3677161,0
2008-01-16,52.843,53.599,52.487,53.037,2597444,0
2008-01-17,53.047,53.116,50.83,52.068,5647294,0
2008-01-18,52.524,52.524,49.95,50.356,6631125,0
2008-01-22,47.054,50.028,45.138,48.973,11388015,0
2008-01-23,47.887,48.788,47.56,48.74,13161362,0
2008-01-24,48.953,49.098,48.188,48.46,3641879,0
2008-01-25,49.126,50.801,49.022,49.96,5057427,0
2008-01-28,50.106,50.106,49.233,49.747,2578659,0
2008-01-29,50.047,51.052,49.406,50.927,2916193,0
2008-01-30,50.482,50.589,49.33,49.426,3994598,0
2008-01-31,48.798,50.086,48.401,49.843,3781552,0
2008-02-01,49.767,50.82,49.156,50.705,3614442,0
2008-02-04,50.714,50.879,49.088,49.465,4508261,0
2008-02-05,49.059,49.136,47.792,48.634,4470295,0
2008-02-06,52.505,54.461,51.991,52.323,9230106,0
2008-02-07,52.029,54.208,52.029,53.714,4834009,0
2008-02-08,53.357,54.743,53.193,53.647,4321264,0
2008-02-11,53.734,54.412,53.357,54.121,2272433,0
2008-02-12,54.509,55.245,53.822,54.953,2629823,0
2008-02-13,54.953,55.535,54.528,55.332,2927474,0
2008-02-14,55.535,55.661,54.802,54.83,2179952,0
2008-02-15,54.772,55.506,54.287,55.391,2003494,0
2008-02-19,55.458,55.969,54.772,54.991,1970709,0
2008-02-20,54.933,55.516,54.431,55.322,2021988,0
2008-02-21,55.516,55.661,54.384,54.451,1414076,0
2008-02-22,54.693,54.792,53.569,54.374,2376346,0
2008-02-25,54.635,56.135,54.586,56.085,2431837,0
2008-02-26,55.921,56.144,55.671,56.135,1897811,0
2008-02-27,56.135,56.154,55.458,55.836,1907833,0
2008-02-28,55.468,55.68,54.635,55.207,1405757,0
2008-02-29,54.703,55.119,53.812,54.14,2591359,0
2008-03-03,54.14,54.356,53.308,53.637,2481371,0
2008-03-04,53.25,53.56,52.275,53.231,4163063,0
2008-03-05,53.484,54.074,52.66,53.096,3134993,0
2008-03-06,52.737,53.25,52.078,52.078,2355945,0
2008-03-07,51.577,52.293,51.421,51.856,3389316,0
2008-03-10,51.798,52.019,50.628,50.676,3022673,0
2008-03-11,50.346,51.759,50.346,51.729,3547164,0
2008-03-12,51.739,52.497,51.392,51.587,3137255,0
2008-03-13,50.986,52.833,50.937,52.64,3049689,0
2008-03-14,52.921,52.949,50.889,51.596,3481063,0
2008-03-17,50.472,51.827,50.472,50.879,4443004,0
2008-03-18,51.549,52.429,51.374,52.429,2859644,0
2008-03-19,52.467,53.484,52.196,52.196,3046637,0
2008-03-20,52.392,52.737,51.691,52.533,3256585,0
2008-03-24,52.757,54.247,52.757,53.948,1809030,0
2008-03-25,54.595,55.148,54.091,54.802,5201777,0
2008-03-26,54.625,54.866,54.065,54.548,2233335,0
2008-03-27,54.83,54.849,53.647,53.918,2195881,0
2008-03-28,54.074,55.312,53.88,54.635,2802955,0
2008-03-31,54.752,55.332,54.277,55.021,3294369,0
2008-04-01,55.05,57.297,55.05,57.297,3744935,0
2008-04-02,56.774,57.753,56.503,56.747,2562345,0
2008-04-03,56.417,56.698,55.921,56.144,2437960,0
2008-04-04,56.261,56.408,55.68,56.095,2687904,0
2008-04-07,56.242,56.359,55.419,55.516,2502840,0
2008-04-08,55.342,55.468,54.723,55.06,2822092,0
2008-04-09,54.963,55.565,54.412,54.743,2051947,0
2008-04-10,54.635,54.635,53.714,54.017,2437070,0
2008-04-11,53.513,53.997,52.581,52.718,2702868,0
2008-04-14,52.806,53.213,52.571,52.998,2073690,0
2008-04-15,51.769,52.689,51.043,51.749,4086879,0
2008-04-16,52.088,53.213,51.72,53.106,3868334,0
2008-04-17,53.28,53.445,53.047,53.308,2335066,0
2008-04-18,54.743,55.021,54.421,54.905,2458649,0
2008-04-21,54.713,54.713,53.968,54.218,1865260,0
2008-04-22,53.724,53.968,53.037,53.416,2660361,0
2008-04-23,53.724,54.595,53.513,54.326,3644729,0
2008-04-24,55.021,55.021,51.614,53.802,7548360,0
2008-04-25,54.111,54.499,53.541,54.18,3520640,0
2008-04-28,54.065,55.855,54.065,55.332,3465201,0
2008-04-29,55.188,56.009,55.188,55.604,2574766,0
2008-04-30,55.807,56.784,55.719,56.019,3202110,0
2008-05-01,55.661,56.909,55.545,56.86,2056755,0
2008-05-02,56.889,57.599,56.484,56.774,2745976,0
2008-05-05,56.794,56.928,55.951,56.359,2131448,0
2008-05-06,56.029,56.484,55.217,55.401,3714037,0
2008-05-07,55.855,55.855,55.198,55.371,1296901,0
2008-05-08,55.322,55.468,54.703,55.129,2047491,0
2008-05-09,54.403,55.06,54.121,54.461,1373977,0
2008-05-12,54.499,55.381,54.499,55.322,1271258,0
2008-05-13,55.951,56.085,55.226,55.777,2317904,0
2008-05-14,55.709,56.503,55.381,55.594,2674893,0
2008-05-15,55.391,55.941,55.03,55.739,1566182,0
2008-05-16,55.787,56.144,55.401,56.085,2428980,0
2008-05-19,56.144,57.113,55.855,56.572,3014962,0
2008-05-20,56.009,57.122,55.584,56.484,3531950,0
2008-05-21,56.475,57.956,56.446,57.15,3275014,0
2008-05-22,56.851,57.055,55.961,56.135,2652056,0
2008-05-23,55.999,56.193,55.69,56.057,1562652,0
2008-05-27,56.047,56.359,55.439,56.144,2157582,0
2008-05-28,56.193,56.339,55.797,56.085,1409618,0
2008-05-29,56.095,57.035,55.729,56.774,1843934,0
2008-05-30,56.774,57.297,56.572,57.131,1745963,0
2008-06-02,57.026,57.791,55.719,56.27,2851196,0
2008-06-03,56.513,57.131,56.009,56.484,2121542,0
2008-06-04,56.222,57.045,56.193,56.436,2214413,0
2008-06-05,56.747,57.471,56.29,57.345,1613043,0
2008-06-06,56.62,56.996,55.999,56.067,2222335,0
2008-06-09,56.484,56.513,55.371,55.747,1916823,0
2008-06-10,55.371,56.408,55.011,56.115,2551760,0
2008-06-11,56.047,56.047,55.021,55.07,1713109,0
2008-06-12,55.661,57.065,55.661,56.446,2168237,0
2008-06-13,56.804,57.451,56.057,56.832,1835323,0
2008-06-16,56.688,57.51,56.28,57.403,2479643,0
2008-06-17,57.724,57.859,56.832,57.065,1724610,0
2008-06-18,56.62,56.899,55.921,55.999,1640288,0
2008-06-19,56.077,56.957,55.604,56.61,2197512,0
2008-06-20,56.29,56.967,55.468,55.709,2071083,0
2008-06-23,55.633,56.019,55.198,55.477,1848190,0
2008-06-24,55.352,55.449,53.599,54.017,3389621,0
2008-06-25,54.326,54.586,53.685,54.046,3062114,0
2008-06-26,53.25,53.822,52.862,52.862,2988210,0
2008-06-27,52.815,53.841,52.815,53.55,3225815,0
2008-06-30,53.407,54.306,53.116,53.948,4719444,0
2008-07-01,53.308,54.451,53.308,54.403,3713077,0
2008-07-02,54.489,55.419,54.336,54.772,3534253,0
2008-07-03,54.981,55.951,54.654,54.943,1679506,0
2008-07-07,54.84,55.69,54.762,55.245,2238924,0
2008-07-08,55.477,56.804,54.981,56.804,2534725,0
2008-07-09,56.804,57.917,55.652,55.872,3252518,0
2008-07-10,55.807,56.649,54.866,56.532,3014251,0
2008-07-11,55.496,56.222,55.08,55.322,2960729,0
2008-07-14,56.193,56.193,53.812,54.055,3110813,0
2008-07-15,53.763,55.03,53.165,54.723,7812917,0
2008-07-16,54.895,55.06,53.685,54.674,4020786,0
2008-07-17,54.82,55.449,54.046,55.235,2126965,0
2008-07-18,55.226,55.391,53.455,54.15,3908490,0
2008-07-21,54.007,54.576,53.987,54.336,2066386,0
2008-07-22,54.082,57.432,53.997,57.432,4981274,0
2008-07-23,57.15,57.618,56.446,56.899,5571694,0
2008-07-24,57.209,58.004,55.158,56.947,4830248,0
2008-07-25,57.403,57.647,56.493,56.919,2594290,0
2008-07-28,56.879,56.986,56.125,56.174,2182957,0
2008-07-29,56.037,56.688,55.846,56.29,2370691,0
2008-07-30,56.717,57.665,56.542,57.647,2437346,0
2008-07-31,57.743,59.562,57.695,58.585,5982256,0
2008-08-01,58.613,59.64,58.167,58.274,3009923,0
2008-08-04,58.323,59.116,57.665,57.917,2527630,0
2008-08-05,58.274,58.274,57.49,58.197,3586936,0
2008-08-06,58.118,59.175,57.772,58.98,3218770,0
2008-08-07,58.751,58.865,58.013,58.099,2746319,0
2008-08-08,58.041,59.195,57.849,59.048,2821896,0
2008-08-11,59.068,60.133,58.97,59.88,2074813,0
2008-08-12,59.533,59.824,59.195,59.503,1520215,0
2008-08-13,59.454,60.261,59.244,59.889,1809502,0
2008-08-14,59.64,60.271,58.855,59.65,1772295,0
2008-08-15,59.669,60.762,59.65,60.695,2138814,0
2008-08-18,60.743,60.743,59.359,59.582,2157343,0
2008-08-19,59.428,59.562,58.761,58.913,1507182,0
2008-08-20,59.185,59.282,57.618,58.023,3023014,0
2008-08-21,57.655,58.789,57.461,58.236,2180276,0
2008-08-22,58.779,59.61,58.197,59.32,1946789,0
2008-08-25,58.931,59.562,57.81,58.09,1466779,0
2008-08-26,58.555,58.623,57.461,58.303,1746780,0
2008-08-27,58.226,58.96,58.041,58.761,1563966,0
2008-08-28,58.865,59.543,58.865,59.428,1096308,0
2008-08-29,59.349,59.727,58.604,58.623,1334393,0
2008-09-02,58.913,59.861,58.148,58.42,2110497,0
2008-09-03,58.371,58.478,57.53,57.618,1742795,0
2008-09-04,56.928,57.403,55.109,55.226,4039811,0
2008-09-05,54.905,55.119,54.287,54.576,2849862,0
2008-09-08,55.882,56.484,55.245,56.125,2135454,0
2008-09-09,56.029,56.737,54.693,54.703,1989592,0
2008-09-10,54.933,55.273,54.47,54.752,1741947,0
2008-09-11,54.519,55.652,54.074,55.604,2206087,0
2008-09-12,55.642,56.774,55.439,56.649,2799560,0
2008-09-15,56.649,56.86,55.089,55.119,2540606,0
2008-09-16,55.449,56.174,54.007,55.322,3180197,0
2008-09-17,54.208,55.198,52.825,52.968,3806452,0
2008-09-18,53.25,55.08,52.392,54.47,4085537,0
2008-09-19,56.144,58.08,54.792,55.158,5425471,0
2008-09-22,54.762,55.109,52.949,53.231,2383768,0
2008-09-23,53.474,54.228,52.66,52.689,2009301,0
2008-09-24,52.524,52.921,50.986,52.553,3157005,0
2008-09-25,52.815,54.421,52.477,54.218,3122808,0
2008-09-26,53.609,54.895,53.25,54.811,2231320,0
2008-09-29,54.199,54.615,50.879,51.277,3994939,0
2008-09-30,52.439,53.503,50.966,53.24,3063406,0
2008-10-01,52.833,53.357,49.727,51.47,4442002,0
2008-10-02,51.47,51.47,48.508,48.76,5444082,0
2008-10-03,49.494,51.208,48.953,48.953,4317776,0
2008-10-06,48.149,48.391,45.311,47.084,5355624,0
2008-10-07,47.677,49.445,46.766,46.89,5200004,0
2008-10-08,45.477,47.801,45.468,45.468,3950293,0
2008-10-09,45.642,45.779,41.248,41.248,4808986,0
2008-10-10,39.594,42.11,33.484,39.702,11175292,0
2008-10-13,41.258,46.436,40.658,46.407,3819255,0
2008-10-14,48.139,49.032,42.592,43.223,7714866,0
2008-10-15,42.515,42.709,39.031,39.154,5265850,0
2008-10-16,38.731,41.663,38.478,40.975,6614856,0
2008-10-17,40.094,44.191,38.827,41.962,5791303,0
2008-10-20,41.778,43.386,41.345,42.737,4470000,0
2008-10-21,41.702,43.213,41.499,41.76,4455636,0
2008-10-22,40.888,41.023,38.885,39.721,6506607,0
2008-10-23,38.4,39.881,33.967,37.182,11337377,0
2008-10-24,34.538,37.3,34.316,36.243,5707541,0
2008-10-27,35.71,36.282,34.114,34.172,5499481,0
2008-10-28,35.081,35.264,32.864,34.858,7935064,0
2008-10-29,34.849,37.26,33.569,35.642,15584377,0
2008-10-30,36.753,38.701,36.04,38.528,5272141,0
2008-10-31,38.538,40.153,38.169,39.301,5348720,0
2008-11-03,39.271,40.162,38.885,39.359,3034151,0
2008-11-04,40.162,42.719,40.162,41.471,4090890,0
2008-11-05,40.869,40.993,38.654,38.885,3327903,0
2008-11-06,38.885,38.885,36.03,36.436,4795496,0
2008-11-07,35.856,37.28,35.856,36.522,3771716,0
2008-11-10,37.25,37.878,35.545,36.011,3376714,0
2008-11-11,35.284,35.565,33.396,34.868,5237295,0
2008-11-12,34.306,34.566,31.749,31.856,7581221,0
2008-11-13,33.068,35.303,32.304,35.159,8090735,0
2008-11-14,34.557,36.001,32.43,32.95,4610109,0
2008-11-17,32.583,33.009,31.402,31.499,3227084,0
2008-11-18,31.026,31.624,29.66,30.996,9238743,0
2008-11-19,30.83,31.818,30.532,30.733,7967244,0
2008-11-20,30.571,30.571,27.754,27.976,7664415,0
2008-11-21,28.617,28.914,25.796,28.778,8775106,0
2008-11-24,29.332,32.022,29.214,31.074,6875882,0
2008-11-25,32.42,34.114,31.22,33.569,8201013,0
2008-11-26,32.99,33.764,32.129,33.521,4687506,0
2008-11-28,33.521,35.091,33.263,34.538,2324930,0
2008-12-01,33.31,33.871,31.673,31.759,7001071,0
2008-12-02,32.304,32.776,31.055,32.381,5207999,0
2008-12-03,31.712,33.049,31.441,32.854,4998233,0
2008-12-04,32.535,33.175,30.977,31.47,5411464,0
2008-12-05,30.977,32.95,30.28,32.884,5823244,0
2008-12-08,33.687,34.576,33.107,33.474,5812968,0
2008-12-09,33.224,34.586,33.165,33.687,4853838,0
2008-12-10,34.065,34.441,32.613,33.087,4251134,0
2008-12-11,33.009,33.377,31.944,32.256,5498267,0
2008-12-12,30.017,30.626,27.608,29.486,10908780,0
2008-12-15,29.931,30.232,28.422,28.865,6647104,0
2008-12-16,29.214,30.763,28.952,30.743,9743794,0
2008-12-17,30.475,33.049,30.251,32.071,7601330,0
2008-12-18,32.294,32.593,31.201,31.499,4766027,0
2008-12-19,31.846,32.294,30.551,31.49,5526800,0
2008-12-22,31.402,31.856,30.685,31.354,3219274,0
2008-12-23,32.119,32.119,30.59,31.47,3937007,0
2008-12-24,31.644,31.944,31.104,31.876,1031856,0
2008-12-26,32.002,32.11,31.49,31.769,1481214,0
2008-12-29,31.749,31.769,31.354,31.702,3011928,0
2008-12-30,31.983,32.525,31.153,32.467,2711155,0
2008-12-31,32.477,33.184,32.371,32.98,2688561,0
2009-01-02,33.116,34.404,32.727,34.231,3102187,0
2009-01-05,34.094,34.528,33.589,34.344,4097793,0
2009-01-06,34.509,35.044,33.832,34.172,4541258,0
2009-01-07,33.754,34.326,33.253,33.802,3573842,0
2009-01-08,33.734,33.881,32.304,32.874,4913767,0
2009-01-09,32.679,33.165,32.217,32.718,3450032,0
2009-01-12,33.194,33.504,32.718,33.059,4399346,0
2009-01-13,33.396,36.262,32.97,35.894,8223981,0
2009-01-14,35.254,36.05,34.858,35.284,5723777,0
2009-01-15,34.79,37.791,34.714,37.056,6761697,0
2009-01-16,37.114,38.189,36.871,37.654,5905382,0
2009-01-20,37.27,38.189,34.839,35.274,6605605,0
2009-01-21,35.846,36.07,34.432,35.073,7059415,0
2009-01-22,34.509,34.947,34.045,34.762,5076300,0
2009-01-23,34.153,34.153,32.747,33.474,4328210,0
2009-01-26,33.784,34.162,33.32,33.967,4536861,0
2009-01-27,34.306,35.439,34.153,35.13,4569093,0
2009-01-28,35.827,36.832,35.506,36.175,4046501,0
2009-01-29,35.768,36.175,35.073,35.36,2999672,0
2009-01-30,35.264,35.894,34.47,34.782,4567412,0
2009-02-02,34.413,35.121,34.364,34.704,4105629,0
2009-02-03,34.888,35.962,34.499,35.515,5290142,0
2009-02-04,36.368,37.936,35.575,35.894,10856924,0
2009-02-05,35.817,37.869,35.72,37.674,7417999,0
2009-02-06,37.162,38.943,37.162,38.721,6171689,0
2009-02-09,38.75,39.05,37.819,38.247,3520681,0
2009-02-10,38.014,38.39,36.484,36.696,7445542,0
2009-02-11,36.753,37.607,36.532,37.367,2992621,0
2009-02-12,36.861,37.809,36.166,37.761,4025490,0
2009-02-13,37.578,39.001,37.578,38.645,4971453,0
2009-02-17,37.694,38.063,36.94,37.318,4367508,0
2009-02-18,37.626,37.626,36.021,36.571,4870858,0
2009-02-19,36.911,37.597,36.649,36.725,3178137,0
2009-02-20,36.138,36.61,35.064,35.827,5015647,0
2009-02-23,36.098,36.252,35.064,35.254,4389205,0
2009-02-24,35.691,36.891,35.477,36.706,3295154,0
2009-02-25,36.669,36.803,35.294,35.748,3597114,0
2009-02-26,36.175,36.175,34.742,34.947,6416231,0
2009-02-27,34.576,35.932,34.374,35.101,6990858,0
2009-03-02,34.566,34.606,33.579,33.784,6438339,0
2009-03-03,34.143,34.684,33.233,33.358,5926118,0
2009-03-04,33.784,35.39,33.628,34.907,3964360,0
2009-03-05,34.586,34.586,32.902,33.455,4708364,0
2009-03-06,33.31,34.007,32.256,33.068,4788299,0
2009-03-09,32.583,32.718,30.996,31.798,7054347,0
2009-03-10,32.41,33.224,31.992,32.892,6535707,0
2009-03-11,33.107,33.784,32.39,32.43,5912930,0
2009-03-12,32.351,33.125,31.528,32.766,8455527,0
2009-03-13,33.087,33.822,32.766,33.579,4700993,0
2009-03-16,33.92,34.239,33.579,33.658,5773099,0
2009-03-17,33.619,34.422,33.55,34.036,6605653,0
2009-03-18,34.191,34.191,32.689,33,8329962,0
2009-03-19,33.396,33.589,32.41,32.593,5198158,0
2009-03-20,32.884,33.125,32.071,32.246,4123856,0
2009-03-23,32.931,33.9,32.573,33.784,5151140,0
2009-03-24,33.339,34.026,33.145,33.455,4610314,0
2009-03-25,33.214,34.557,33.116,33.967,4474750,0
2009-03-26,34.277,35.691,33.891,35.681,7664474,0
2009-03-27,35.322,36.456,35.312,35.429,4465600,0
2009-03-30,34.839,34.976,34.007,34.752,3819439,0
2009-03-31,34.694,35.149,34.354,34.528,5782288,0
2009-04-01,34.172,34.287,32.708,33.282,6919804,0
2009-04-02,33.744,35.111,33,34.704,6335292,0
2009-04-03,34.665,35.044,34.231,34.394,4262295,0
2009-04-06,34.153,35.322,34.153,35.121,3332127,0
2009-04-07,34.665,35.149,34.211,34.451,2293594,0
2009-04-08,34.645,35.081,34.172,34.772,2122676,0
2009-04-09,35.005,35.981,34.888,35.952,3353571,0
2009-04-13,35.565,36.175,35.342,35.971,2647860,0
2009-04-14,35.671,35.932,35.091,35.225,3197913,0
2009-04-15,35.073,35.254,34.576,35.235,3934401,0
2009-04-16,35.196,36.282,35.121,35.971,3324423,0
2009-04-17,36.243,36.64,35.671,36.465,3522015,0
2009-04-20,35.932,36.213,35.196,35.38,3170777,0
2009-04-21,35.101,35.525,34.231,34.655,4456661,0
2009-04-22,34.538,34.849,33.716,34.065,5495131,0
2009-04-23,31.22,31.925,29.843,31.354,33687525,0
2009-04-24,31.538,33.165,31.143,32.091,11974220,0
2009-04-27,31.846,32.236,31.46,31.739,8426375,0
2009-04-28,31.354,32.941,31.24,32.689,8542412,0
2009-04-29,32.931,33.125,32.129,32.864,8049595,0
2009-04-30,33.272,35.005,32.884,33.957,8216053,0
2009-05-01,33.91,35.952,33.504,35.38,8772533,0
2009-05-04,35.778,36.687,35.196,35.817,7225643,0
2009-05-05,35.632,36.175,35.044,35.4,4734206,0
2009-05-06,35.535,35.817,34.191,34.441,5305660,0
2009-05-07,34.829,35.496,34.336,35.37,5719822,0
2009-05-08,35.729,36.194,35.244,35.515,4878051,0
2009-05-11,35.044,35.565,34.839,35.264,3116249,0
2009-05-12,35.555,35.807,35.064,35.768,3596349,0
2009-05-13,35.342,35.449,34.625,34.809,4312733,0
2009-05-14,34.79,35.159,34.153,34.499,3517988,0
2009-05-15,34.153,34.432,33.677,34.016,3348201,0
2009-05-18,33.91,34.489,33.513,34.336,3528523,0
2009-05-19,34.153,34.898,33.977,34.799,3129734,0
2009-05-20,34.986,35.159,34.413,34.742,5689831,0
2009-05-21,34.47,34.665,33.987,34.191,3613134,0
2009-05-22,34.201,35.515,34.172,35.101,4829068,0
2009-05-26,35.817,37.017,35.111,36.793,7430037,0
2009-05-27,36.842,37.587,36.398,36.753,5984450,0
2009-05-28,37.076,37.27,36.252,37.162,4103927,0
2009-05-29,37.201,37.849,36.743,37.664,5595333,0
2009-06-01,38.063,38.904,37.819,38.577,5746972,0
2009-06-02,38.597,39.059,38.189,38.799,6295784,0
2009-06-03,38.478,38.711,37.587,38.073,6329791,0
2009-06-04,38.218,38.286,37.328,38.083,5381633,0
2009-06-05,38.247,39.154,38.101,38.711,4511337,0
2009-06-08,38.38,38.731,37.684,38.39,4214150,0
2009-06-09,38.654,39.74,38.449,39.486,4988485,0
2009-06-10,39.515,40.366,39.359,40.366,6211866,0
2009-06-11,40.405,41.11,40.405,40.533,5175477,0
2009-06-12,40.211,40.667,39.968,40.454,3181707,0
2009-06-15,40.143,40.269,38.943,39.125,4730446,0
2009-06-16,39.33,39.881,38.557,38.914,5851473,0
2009-06-17,38.943,39.948,38.577,39.604,4771056,0
2009-06-18,39.594,40.113,39.446,39.776,3364080,0
2009-06-19,39.786,40.435,39.594,40.046,4535635,0
2009-06-22,39.721,39.958,38.567,38.567,3589832,0
2009-06-23,38.827,39.222,37.888,38.024,3890586,0
2009-06-24,38.353,39.262,38.083,38.982,5860131,0
2009-06-25,38.672,40.474,38.323,40.454,4492269,0
2009-06-26,40.494,40.715,39.815,40.572,4441899,0
2009-06-29,40.724,40.936,39.692,40.484,2776348,0
2009-06-30,40.513,40.513,39.311,39.466,3549586,0
2009-07-01,39.73,39.843,38.982,39.097,4048076,0
2009-07-02,38.597,39.001,37.752,37.752,3030491,0
2009-07-06,37.908,38.557,37.819,38.449,3062582,0
2009-07-07,38.304,38.567,37.348,37.444,2742380,0
2009-07-08,37.607,38.228,36.706,36.842,3843742,0
2009-07-09,37.085,37.454,36.6,36.911,3075959,0
2009-07-10,36.63,38.518,35.914,37.152,2383607,0
2009-07-13,37.192,38.111,36.803,37.976,3482220,0
2009-07-14,38.101,38.101,37.29,38.092,2858328,0
2009-07-15,38.38,38.924,38.237,38.701,3712246,0
2009-07-16,38.654,39.584,38.597,39.418,3820119,0
2009-07-17,39.408,39.653,39.001,39.574,2809193,0
2009-07-20,39.682,40.385,39.505,40.317,2869507,0
2009-07-21,40.572,40.888,39.968,40.298,3078138,0
2009-07-22,39.948,40.641,39.712,40.484,4218011,0
2009-07-23,43.193,44.791,42.197,42.524,15558015,0
2009-07-24,42.409,43.28,42.303,42.97,4600842,0
2009-07-27,43.127,43.386,42.35,42.903,2799668,0
2009-07-28,42.719,43.203,42.409,42.951,2839251,0
2009-07-29,42.854,44.333,42.699,43.939,5872760,0
2009-07-30,44.286,44.509,43.087,44.054,3865883,0
2009-07-31,44.054,44.509,43.697,43.833,2560801,0
2009-08-03,44.323,44.323,43.472,44.276,3790804,0
2009-08-04,44.152,44.44,43.678,43.852,2817904,0
2009-08-05,43.949,44.142,43.135,43.746,2590290,0
2009-08-06,43.823,44.044,42.874,43.251,3096166,0
2009-08-07,43.589,44.152,43.54,43.766,2409693,0
2009-08-10,43.756,44.152,43.223,44.113,2786422,0
2009-08-11,43.959,44.142,43,43.203,2937344,0
2009-08-12,43.077,44.734,42.903,44.402,3819987,0
2009-08-13,44.645,45.302,43.609,45.273,4465368,0
2009-08-14,45.043,45.043,43.203,43.628,4184404,0
2009-08-17,43.357,43.55,42.679,43.329,4329260,0
2009-08-18,43.329,43.707,43.019,43.472,3371158,0
2009-08-19,43.165,43.619,42.941,43.52,3721783,0
2009-08-20,43.638,44.044,43.424,43.977,2637649,0
2009-08-21,44.353,44.626,44.006,44.21,3686044,0
2009-08-24,44.509,44.577,43.823,43.891,3102789,0
2009-08-25,44.015,44.762,43.872,44.313,3479121,0
2009-08-26,44.323,44.558,44.006,44.182,2075207,0
2009-08-27,44.172,44.353,43.51,44.044,1977892,0
2009-08-28,44.23,44.362,43.462,43.997,2045369,0
2009-08-31,43.852,44.304,43.309,43.766,2930301,0
2009-09-01,43.55,44.286,43.097,43.299,2529292,0
2009-09-02,43.145,43.145,41.75,41.894,5776875,0
2009-09-03,42.128,43.077,42.128,43.048,2798961,0
2009-09-04,42.98,43.414,42.612,43.271,2072790,0
2009-09-08,43.443,43.766,42.99,43.357,1930006,0
2009-09-09,43.319,44.372,43.232,44.372,2416434,0
2009-09-10,44.44,45.129,44.152,45.063,2451161,0
2009-09-11,45.273,46.163,45.195,45.633,3770781,0
2009-09-14,45.546,46.211,45.497,46.068,2975279,0
2009-09-15,45.448,45.448,43.949,44.006,10268335,0
2009-09-16,44.191,44.577,43.658,44.182,5247312,0
2009-09-17,43.959,44.402,43.823,44.23,3890160,0
2009-09-18,44.313,44.46,43.339,43.433,7769163,0
2009-09-21,43.223,44.587,43.155,44.421,5940870,0
2009-09-22,44.587,44.857,44.46,44.597,3535923,0
2009-09-23,44.587,44.791,43.833,43.833,2665622,0
2009-09-24,43.901,44.182,43.271,43.329,2524770,0
2009-09-25,43.309,43.367,42.544,42.592,4438775,0
2009-09-28,42.776,43.009,42.11,42.612,5435712,0
2009-09-29,42.592,42.941,41.856,42.217,7251227,0
2009-09-30,42.264,42.38,41.491,42.274,7784874,0
2009-10-01,42.36,43.077,41.808,42.021,7749350,0
2009-10-02,41.702,42.97,41.519,42.786,5000417,0
2009-10-05,43.038,43.53,42.524,43.145,3306290,0
2009-10-06,43.165,44.093,43.155,43.814,2891182,0
2009-10-07,43.804,44.286,43.386,44.286,2621564,0
2009-10-08,44.489,44.781,43.881,43.949,2826518,0
2009-10-09,43.881,44.313,43.707,44.044,2926980,0
2009-10-12,44.024,44.123,43.482,43.756,1822753,0
2009-10-13,43.56,44.23,43.56,44.172,3936072,0
2009-10-14,44.46,45.71,44.304,45.536,5316979,0
2009-10-15,45.263,46.182,45.263,45.905,3517932,0
2009-10-16,45.652,46.163,45.39,45.885,3256382,0
2009-10-19,45.74,46.397,45.517,46.126,3228993,0
2009-10-20,46.231,46.231,45.311,45.73,3982967,0
2009-10-21,45.672,46.68,45.546,45.797,7157487,0
2009-10-22,46.958,46.958,44.645,45.546,6429586,0
2009-10-23,45.448,46.349,45.418,46.135,4488548,0
2009-10-26,45.971,46.543,45.033,45.11,4707524,0
2009-10-27,45.176,45.331,44.132,44.24,4473840,0
2009-10-28,43.949,44.392,43.54,43.852,4892854,0
2009-10-29,43.987,44.528,43.678,44.43,2916581,0
2009-10-30,44.113,45.185,43.377,43.56,4237201,0
2009-11-02,43.619,43.92,43.009,43.174,3033934,0
2009-11-03,42.98,43.232,42.332,42.835,4620855,0
2009-11-04,42.894,43.261,42.573,42.651,2567840,0
2009-11-05,42.864,43.707,42.854,43.299,4653443,0
2009-11-06,42.951,43.775,42.747,43.443,4076436,0
2009-11-09,43.589,43.939,43.462,43.939,2676035,0
2009-11-10,43.727,43.949,43.28,43.678,3522174,0
2009-11-11,43.668,43.968,43.145,43.319,2601135,0
2009-11-12,43.117,43.638,42.921,43.048,3100473,0
2009-11-13,43.058,43.589,42.197,43.174,5667300,0
2009-11-16,43.367,44.343,43.232,44.044,3554271,0
2009-11-17,44.006,44.665,43.609,44.665,3798964,0
2009-11-18,44.577,45.129,44.382,44.995,4027593,0
2009-11-19,45.015,45.101,44.558,44.936,3314064,0
2009-11-20,44.848,45.157,44.489,45.073,3740177,0
2009-11-23,45.546,45.885,45.043,45.321,2656716,0
2009-11-24,45.341,46.087,45.195,45.915,3389280,0
2009-11-25,46.126,46.309,45.527,46.26,2598970,0
2009-11-27,45.546,46.28,45.321,45.961,1646945,0
2009-11-30,46.631,46.68,45.244,45.72,3412760,0
2009-12-01,46.087,46.591,45.72,46.358,4001720,0
2009-12-02,46.446,46.91,46.339,46.525,2220832,0
2009-12-03,46.466,46.919,46.29,46.29,3070570,0
2009-12-04,46.611,47.384,46.397,46.831,2747542,0
2009-12-07,46.89,47.277,46.831,47.074,2754930,0
2009-12-08,47.045,47.093,46.3,46.475,3499839,0
2009-12-09,46.466,46.68,45.836,46.397,3024567,0
2009-12-10,46.621,47.257,46.446,46.928,2225467,0
2009-12-11,46.986,47.346,46.29,46.66,2629824,0
2009-12-14,47.189,47.453,46.699,47.433,2270095,0
2009-12-15,47.512,47.609,47.189,47.443,3291421,0
2009-12-16,47.744,48.109,47.326,47.384,2854385,0
2009-12-17,47.064,47.316,46.948,46.977,2990777,0
2009-12-18,47.199,47.316,46.29,46.766,3170021,0
2009-12-21,47.074,47.424,46.582,46.996,2428554,0
2009-12-22,46.977,47.512,46.812,47.463,1711632,0
2009-12-23,47.433,47.801,47.346,47.394,1381380,0
2009-12-24,47.356,47.629,47.103,47.228,515652,0
2009-12-28,47.414,47.433,46.766,46.996,2841965,0
2009-12-29,46.986,47.179,46.794,47.103,2436024,0
2009-12-30,46.87,46.968,46.329,46.515,2291812,0
2009-12-31,46.466,46.785,46.096,46.163,1630870,0
2010-01-04,46.319,46.495,45.933,45.98,7420051,0
2010-01-05,46.087,46.221,45.74,46.135,3328298,0
2010-01-06,46.173,46.89,46.096,46.572,3166221,0
2010-01-07,46.582,46.66,46.231,46.572,2725652,0
2010-01-08,46.582,47.356,46.349,47.356,3261315,0
2010-01-11,47.792,48.081,47.433,47.916,2938455,0
2010-01-12,47.772,47.801,46.89,47.122,3360699,0
2010-01-13,47.113,47.404,46.572,47.142,2985766,0
2010-01-14,47.218,47.326,46.729,46.87,1948099,0
2010-01-15,46.775,46.86,45.836,46.221,5359126,0
2010-01-19,46.446,47.424,46.25,47.404,4123010,0
2010-01-20,47.346,47.772,46.66,47.208,3990410,0
2010-01-21,47.132,47.609,46.144,46.241,3101791,0
2010-01-22,46.173,46.407,45.527,45.536,4022774,0
2010-01-25,45.826,46.116,45.536,45.593,2545075,0
2010-01-26,45.409,45.409,44.752,45.005,3783604,0
2010-01-27,44.83,45.092,44.548,44.975,2283941,0
2010-01-28,45.205,45.623,44.743,44.82,2694361,0
2010-01-29,45.033,45.399,44.665,44.675,3108712,0
2010-02-01,44.635,45.458,44.528,45.418,4188606,0
2010-02-02,45.448,46.173,45.234,46.078,4127170,0
2010-02-03,47.916,48.099,46.621,46.86,6698798,0
2010-02-04,46.631,46.641,45.71,45.75,4371324,0
2010-02-05,45.642,45.759,44.558,45.497,3953473,0
2010-02-08,45.448,45.807,45.119,45.292,2753508,0
2010-02-09,45.575,46.417,45.527,46.153,3187647,0
2010-02-10,46,46.25,45.438,45.623,2503491,0
2010-02-11,45.458,45.961,45.215,45.797,2326570,0
2010-02-12,45.38,45.788,45.063,45.75,2188371,0
2010-02-16,45.99,46.67,45.807,46.67,1730681,0
2010-02-17,46.67,47.297,46.631,47.15,2339755,0
2010-02-18,47.093,47.935,46.996,47.744,2913336,0
2010-02-19,47.868,47.906,47.346,47.648,2078577,0
2010-02-22,47.82,47.982,43.92,46.562,19766142,0
2010-02-23,46.358,48.343,46.231,48.081,15171227,0
2010-02-24,47.868,47.992,46.505,46.841,7061874,0
2010-02-25,46.466,47.754,46.038,47.706,9559210,0
2010-02-26,47.502,47.619,46.699,47.208,4063155,0
2010-03-01,47.267,47.677,46.729,47.093,7018896,0
2010-03-02,47.277,48.022,47.179,47.838,2599393,0
2010-03-03,47.838,47.887,47.326,47.57,2819114,0
2010-03-04,47.677,47.916,46.958,47.064,2193115,0
2010-03-05,47.15,48.129,47.074,47.906,2807563,0
2010-03-08,47.754,48.585,47.599,48.333,3694219,0
2010-03-09,48.245,49.059,48.081,48.624,4689844,0
2010-03-10,48.537,48.933,48.343,48.798,2075388,0
2010-03-11,48.788,49.223,48.537,49.214,3040651,0
2010-03-12,49.223,49.223,48.343,48.555,3039486,0
2010-03-15,48.508,48.644,47.896,48.343,3175330,0
2010-03-16,48.45,48.45,47.792,47.926,3315264,0
2010-03-17,47.877,48.528,47.877,48.371,3723075,0
2010-03-18,48.391,48.644,48.051,48.264,2221682,0
2010-03-19,48.537,48.585,47.973,48.284,3148598,0
2010-03-22,48.255,49.253,47.973,49.174,2250852,0
2010-03-23,49.194,49.339,48.546,49.223,3795319,0
2010-03-24,49.165,49.223,48.77,49.106,2502778,0
2010-03-25,49.311,49.688,48.74,48.788,3171109,0
2010-03-26,48.943,48.943,48.119,48.411,3444262,0
2010-03-29,48.575,48.894,48.314,48.894,2838704,0
2010-03-30,48.924,50.714,48.788,50.008,5702973,0
2010-03-31,49.931,49.931,49.553,49.795,3399267,0
2010-04-01,49.931,51.247,49.708,50.115,2337990,0
2010-04-05,50.173,50.492,49.98,50.211,1388781,0
2010-04-06,49.96,50.192,49.786,50.047,1662428,0
2010-04-07,50.192,50.192,49.659,49.931,3308062,0
2010-04-08,49.776,49.814,49.243,49.786,2444661,0
2010-04-09,49.757,50.609,49.602,50.609,1764035,0
2010-04-12,50.705,50.724,50.211,50.472,1840693,0
2010-04-13,50.269,50.733,49.863,50.637,2380383,0
2010-04-14,50.51,51.981,50.008,51.963,4776729,0
2010-04-15,51.788,52.42,51.431,52.401,3655063,0
2010-04-16,52.255,52.255,50.976,51.558,4568023,0
2010-04-19,51.549,51.837,51.12,51.701,2173598,0
2010-04-20,52.098,53.183,52.088,52.467,6556753,0
2010-04-21,52.41,52.806,51.441,51.846,5485581,0
2010-04-22,51.759,51.769,50.879,51.71,3731363,0
2010-04-23,51.691,52.019,51.451,51.981,2973302,0
2010-04-26,53.175,53.223,52.117,52.284,0,0
2010-04-27,51.894,53.24,51.875,51.963,6376251,0
2010-04-28,55.207,55.565,53.067,54.14,9123457,0
2010-04-29,54.316,54.963,53.618,54.15,5526068,0
2010-04-30,54.267,54.693,53.464,53.513,2907985,0
2010-05-03,53.724,53.743,52.94,53.704,3112760,0
2010-05-04,53.25,53.25,51.981,52.747,5464190,0
2010-05-05,52.352,53.135,52.206,53.076,4665475,0
2010-05-06,52.757,53.096,47.473,51.623,4728945,0
2010-05-07,51.227,51.5,49.378,49.767,5907116,0
2010-05-10,51.112,52.601,50.724,52.467,4905614,0
2010-05-11,52.009,52.457,51.539,52.029,4491089,0
2010-05-12,52.039,53.298,51.894,53.096,3601851,0
2010-05-13,52.843,53.116,51.894,52.039,2758720,0
2010-05-14,52.333,52.41,50.336,50.83,4599535,0
2010-05-17,51.014,51.451,50.327,51.12,3756948,0
2010-05-18,51.596,51.904,50.452,50.714,2737812,0
2010-05-19,50.336,50.996,49.737,50.154,2820693,0
2010-05-20,49.146,49.602,48.225,48.235,4527885,0
2010-05-21,47.696,49.475,47.57,49.233,5433828,0
2010-05-24,48.74,50.018,48.575,49.339,3863908,0
2010-05-25,48.333,49.098,48.071,49.049,5895245,0
2010-05-26,49.088,49.98,49.059,49.291,3676652,0
2010-05-27,50.163,51.043,50.056,51.043,4062454,0
2010-05-28,50.869,51.023,49.891,50.393,3184813,0
2010-06-01,49.901,50.269,49.301,49.311,2799034,0
2010-06-02,49.321,50.259,48.555,50.259,3926859,0
2010-06-03,50.482,50.773,50.134,50.452,1962697,0
2010-06-04,49.573,49.678,47.792,47.945,4806642,0
2010-06-07,48.235,48.826,47.916,48.129,3964177,0
2010-06-08,48.109,48.683,47.404,48.002,4084577,0
2010-06-09,48.304,48.983,47.982,48.129,6013790,0
2010-06-10,48.712,50.134,48.702,50.066,3413321,0
2010-06-11,49.563,50.318,49.368,50.288,2226969,0
2010-06-14,50.501,51.072,50.472,50.492,2176320,0
2010-06-15,50.908,51.769,50.869,51.769,3883354,0
2010-06-16,51.336,51.963,50.996,51.72,2304499,0
2010-06-17,51.623,51.846,50.966,51.729,2159556,0
2010-06-18,51.769,52.137,51.623,51.944,2567453,0
2010-06-21,52.372,53.116,51.662,51.914,2579271,0
2010-06-22,52.078,52.167,50.657,50.733,2346816,0
2010-06-23,50.705,51.004,50.163,50.676,2154165,0
2010-06-24,50.433,50.589,49.136,49.339,4195621,0
2010-06-25,49.435,49.795,49.106,49.271,4319838,0
2010-06-28,49.514,49.737,48.826,49.416,2887552,0
2010-06-29,48.693,49.002,47.512,48.158,5075985,0
2010-06-30,47.992,48.508,47.404,47.483,7167346,0
2010-07-01,47.483,47.483,45.74,46.621,5980545,0
2010-07-02,46.69,46.803,45.7,46.058,3622687,0
2010-07-06,46.631,47.858,46.534,47.404,4619963,0
2010-07-07,47.374,47.374,45.885,47.084,6368376,0
2010-07-08,47.307,47.677,47.016,47.316,5006464,0
2010-07-09,47.443,47.868,47.267,47.706,3348955,0
2010-07-12,47.483,47.57,46.475,46.68,5736989,0
2010-07-13,46.968,48.188,46.729,47.955,4811782,0
2010-07-14,47.858,48.537,47.492,48.149,3913884,0
2010-07-15,48.09,48.673,47.706,48.555,3601722,0
2010-07-16,48.139,48.44,47.384,47.492,3433511,0
2010-07-19,47.754,47.955,47.374,47.502,2050949,0
2010-07-20,46.948,47.877,46.601,47.868,2268571,0
2010-07-21,48.081,48.09,46.812,47.15,2576778,0
2010-07-22,47.56,48.826,47.541,48.77,3326819,0
2010-07-23,48.624,49.659,48.489,49.455,4713575,0
2010-07-26,49.311,49.718,48.875,49.358,4627759,0
2010-07-27,47.179,47.199,44.479,44.694,19878462,0
2010-07-28,44.887,45.215,44.362,44.528,8333918,0
2010-07-29,44.645,44.743,43.404,43.53,9465422,0
2010-07-30,43.241,43.804,43.135,43.424,8057791,0
2010-08-02,43.939,44.267,43.443,43.57,9438374,0
2010-08-03,43.491,43.638,42.835,43.127,8676482,0
2010-08-04,43.165,44.323,43.107,44.006,6216726,0
2010-08-05,43.697,43.939,43.443,43.55,4479631,0
2010-08-06,43.367,44.372,43.183,44.304,3680132,0
2010-08-09,44.382,44.704,43.959,44.528,2951296,0
2010-08-10,44.132,44.724,43.977,44.372,3807610,0
2010-08-11,43.804,43.93,43.367,43.599,4884439,0
2010-08-12,42.98,43.491,42.96,43.077,3662389,0
2010-08-13,42.894,43.29,42.728,42.884,2292829,0
2010-08-16,42.602,43.067,42.399,42.844,2301128,0
2010-08-17,43.271,44.333,43.213,44.064,3703311,0
2010-08-18,43.697,44.172,43.462,43.727,2689519,0
2010-08-19,43.56,43.833,42.709,42.931,2813222,0
2010-08-20,42.661,42.941,42.409,42.786,2702045,0
2010-08-23,42.931,43.097,42.544,42.612,2518400,0
2010-08-24,42.138,42.429,41.228,41.287,5537926,0
2010-08-25,41.16,42.138,40.763,41.952,4709545,0
2010-08-26,42.148,42.573,41.434,41.509,3245749,0
2010-08-27,41.654,41.865,41.306,41.798,4456583,0
2010-08-30,41.818,41.894,40.993,40.993,2376355,0
2010-08-31,40.869,41.023,40.405,40.772,3961465,0
2010-09-01,41.394,42.602,41.335,42.467,2890569,0
2010-09-02,42.477,42.835,42.274,42.795,2289113,0
2010-09-03,43.183,43.795,43.183,43.746,2797413,0
2010-09-07,43.609,43.717,43.174,43.223,2139432,0
2010-09-08,43.174,43.299,42.99,43.097,2843844,0
2010-09-09,43.717,44.548,43.717,44.323,3588230,0
2010-09-10,44.509,44.897,44.201,44.411,2455639,0
2010-09-13,44.704,45.244,44.489,45.205,2932621,0
2010-09-14,45.302,46.387,44.916,45.38,3505505,0
2010-09-15,45.167,45.583,45.015,45.487,2725210,0
2010-09-16,45.176,45.69,45.176,45.527,2585372,0
2010-09-17,45.885,46.201,45.613,45.797,3562065,0
2010-09-20,45.971,46.349,45.623,46.068,2556160,0
2010-09-21,45.565,46.543,45.185,46.387,3358956,0
2010-09-22,46.466,47.179,46.436,46.611,2581770,0
2010-09-23,46.26,46.919,46.182,46.29,3193054,0
2010-09-24,46.794,47.064,46.319,46.367,4028815,0
2010-09-27,46.543,46.68,46.029,46.192,2849845,0
2010-09-28,46.339,46.747,45.98,46.641,2836778,0
2010-09-29,46.397,46.67,46.163,46.319,2414722,0
2010-09-30,46.66,47.336,46.319,46.349,2642842,0
2010-10-01,46.641,46.88,45.915,46.29,1990648,0
2010-10-04,46.048,46.358,45.662,45.865,2724576,0
2010-10-05,46.358,46.958,46.358,46.851,3297115,0
2010-10-06,46.729,46.938,46.163,46.387,1854396,0
2010-10-07,46.66,46.803,46.029,46.078,2235742,0
2010-10-08,46.087,46.387,45.69,45.943,2839096,0
2010-10-11,45.865,46.367,45.865,46.068,2399262,0
2010-10-12,46.068,47.199,45.759,46.91,4095941,0
2010-10-13,47.218,47.906,46.996,47.782,4129814,0
2010-10-14,47.762,47.801,46.485,46.775,3768357,0
2010-10-15,47.326,47.414,46.543,47.228,2867975,0
2010-10-18,47.307,47.906,47.228,47.906,2196540,0
2010-10-19,46.495,47.287,46.26,46.387,4348707,0
2010-10-20,46.553,47.648,46.553,47.297,2583207,0
2010-10-21,47.473,48.943,47.316,48.09,4355701,0
2010-10-22,48.081,48.168,47.725,48.071,1897015,0
2010-10-25,48.44,49.098,48.362,48.624,2003372,0
2010-10-26,48.48,48.73,47.935,48.712,2952844,0
2010-10-27,49.65,50.413,49.032,49.668,7089925,0
2010-10-28,50.134,50.376,48.894,49.348,3350987,0
2010-10-29,49.243,49.853,49.184,49.776,3213989,0
2010-11-01,49.931,50.221,49.378,49.921,3179874,0
2010-11-02,50.288,50.336,49.582,49.814,2698194,0
2010-11-03,49.853,50.433,49.786,50.366,3581215,0
2010-11-04,50.986,51.227,50.579,51.189,2551050,0
2010-11-05,51.082,51.354,50.423,50.705,3077089,0
2010-11-08,50.589,50.618,50.154,50.298,2002488,0
2010-11-09,50.346,50.54,49.534,49.757,2878184,0
2010-11-10,49.853,50.733,49.378,50.686,3884896,0
2010-11-11,50.201,50.898,49.999,50.898,1981422,0
2010-11-12,50.403,50.986,50.037,50.53,2334349,0
2010-11-15,50.579,50.609,49.65,49.708,2638203,0
2010-11-16,49.358,49.524,48.489,48.663,3668323,0
2010-11-17,48.74,49.339,48.644,48.866,2125987,0
2010-11-18,49.243,49.989,49.194,49.61,2306927,0
2010-11-19,49.737,49.891,49.378,49.563,3020757,0
2010-11-22,49.204,49.94,49.098,49.882,1965473,0
2010-11-23,49.484,49.62,48.816,49.068,2089620,0
2010-11-24,49.358,50.211,49.358,50.106,1996079,0
2010-11-26,49.795,50.125,49.553,49.824,935522,0
2010-11-29,49.465,49.553,48.314,49.445,2357935,0
2010-11-30,48.933,49.757,48.924,49.233,3545878,0
2010-12-01,49.989,50.288,49.708,49.901,2962253,0
2010-12-02,49.873,50.927,49.737,50.82,2162553,0
2010-12-03,50.549,51.189,50.384,51.16,2399449,0
2010-12-06,51.014,51.062,50.54,50.743,1581423,0
2010-12-07,51.13,51.247,50.559,50.657,1835174,0
2010-12-08,50.657,50.82,50.115,50.433,1589330,0
2010-12-09,50.559,50.599,49.853,50.366,3121487,0
2010-12-10,50.869,51.596,50.423,51.345,2452067,0
2010-12-13,53.213,53.938,52.571,53.783,8457296,0
2010-12-14,54.189,54.451,53.298,53.347,3423506,0
2010-12-15,52.958,54.412,52.439,53.599,4281119,0
2010-12-16,53.531,53.657,53.076,53.599,2828835,0
2010-12-17,53.522,54.091,52.998,53.997,3984989,0
2010-12-20,53.87,53.958,53.338,53.763,3056792,0
2010-12-21,53.822,53.968,53.541,53.753,1167817,0
2010-12-22,53.694,53.87,53.541,53.763,1370245,0
2010-12-23,53.609,54.007,53.522,53.987,1313644,0
2010-12-27,53.91,54.326,53.464,54.036,1003944,0
2010-12-28,54.074,54.111,53.426,53.426,1778705,0
2010-12-29,53.599,54.208,53.377,53.958,1423082,0
2010-12-30,53.743,54.007,53.579,53.89,1089862,0
2010-12-31,53.841,53.85,53.484,53.589,931273,0
2011-01-03,53.86,54.723,53.793,54.654,2496141,0
2011-01-04,54.703,54.972,54.412,54.905,3211729,0
2011-01-05,54.489,54.811,54.277,54.713,2753441,0
2011-01-06,54.905,54.981,54.538,54.772,2432825,0
2011-01-07,54.693,54.772,54.208,54.566,1652694,0
2011-01-10,54.18,54.82,54.046,54.346,1944896,0
2011-01-11,54.644,55.04,54.16,54.267,2452491,0
2011-01-12,54.674,55.099,54.489,54.83,2200353,0
2011-01-13,54.772,55.021,54.48,54.733,1744840,0
2011-01-14,54.509,54.866,54.082,54.84,2489320,0
2011-01-18,54.713,55.226,54.713,55.011,3121323,0
2011-01-19,54.802,54.933,53.938,54.287,2287522,0
2011-01-20,53.928,54.16,53.047,53.522,3566406,0
2011-01-21,53.918,54.306,53.618,53.734,2137000,0
2011-01-24,53.802,54.895,53.802,54.441,2098035,0
2011-01-25,54.421,55.273,54.297,55.089,2537421,0
2011-01-26,55.217,55.882,55.05,55.729,3334624,0
2011-01-27,55.787,56.095,55.584,55.999,2396848,0
2011-01-28,55.921,56.232,54.914,55.188,2974532,0
2011-01-31,54.981,55.486,54.82,55.439,2058320,0
2011-02-01,55.671,56.3,55.089,55.575,3924538,0
2011-02-02,54.684,55.089,53.987,54.267,4265358,0
2011-02-03,54.046,54.431,53.464,54.131,2683205,0
2011-02-04,54.287,54.384,53.436,54.17,2825026,0
2011-02-07,54.297,54.364,53.579,54.238,2961192,0
2011-02-08,54.131,54.336,53.724,54.091,2419321,0
2011-02-09,54.036,55.139,54.036,55.129,3217216,0
2011-02-10,55.001,55.312,54.905,55.178,2225981,0
2011-02-11,55.099,56.077,54.923,55.999,1973413,0
2011-02-14,55.496,55.892,55.245,55.322,2597421,0
2011-02-15,55.342,55.401,54.586,54.811,1880352,0
2011-02-16,54.876,55.816,54.703,55.342,1937482,0
2011-02-17,53.455,55.477,53.135,55.371,2387814,0
2011-02-18,55.584,56.154,55.525,55.836,2320051,0
2011-02-22,55.273,55.439,54.228,54.356,2617676,0
2011-02-23,54.384,54.403,53.183,53.213,2307768,0
2011-02-24,52.901,54.017,52.689,53.56,3177652,0
2011-02-25,53.685,54.017,53.416,53.783,2246639,0
2011-02-28,53.734,54.218,53.618,54.036,4202725,0
2011-03-01,54.489,54.933,53.783,53.87,4766992,0
2011-03-02,53.685,54.451,53.579,54.17,2874624,0
2011-03-03,54.451,55.565,54.431,55.381,3887180,0
2011-03-04,55.342,55.633,54.703,55.198,4121423,0
2011-03-07,55.254,55.604,54.267,54.802,3248953,0
2011-03-08,55.021,55.273,54.489,55.08,2895692,0
2011-03-09,54.895,54.914,53.812,54.111,3537997,0
2011-03-10,53.464,53.832,52.737,53.086,4835313,0
2011-03-11,53.057,53.704,52.833,53.484,3749936,0
2011-03-14,53.231,53.522,52.352,52.931,4056029,0
2011-03-15,51.798,52.747,51.112,52.352,4432841,0
2011-03-16,52.147,52.157,50.801,51.227,4738740,0
2011-03-17,51.749,52.137,50.773,50.937,5085001,0
2011-03-18,51.411,51.509,50.733,50.898,5723614,0
2011-03-21,51.431,52.439,51.345,52.088,1927224,0
2011-03-22,51.944,52.401,51.944,52.226,2442007,0
2011-03-23,51.991,52.049,51.596,51.779,3590467,0
2011-03-24,52.401,52.477,51.788,52.457,2647361,0
2011-03-25,52.457,52.757,52.127,52.65,2279544,0
2011-03-28,52.767,52.978,52.41,52.487,1630744,0
2011-03-29,52.342,52.911,52.157,52.882,2140813,0
2011-03-30,53.057,53.213,52.737,53.155,3928730,0
2011-03-31,53.116,53.822,52.806,53.773,3609472,0
2011-04-01,53.88,54.548,53.812,54.189,3243033,0
2011-04-04,54.461,54.802,53.832,54.065,2594116,0
2011-04-05,53.618,54.046,53.076,53.165,4026270,0
2011-04-06,53.328,53.832,53.28,53.753,2687625,0
2011-04-07,53.609,54.017,53.357,53.85,3228167,0
2011-04-08,53.987,54.131,53.714,54.026,2208665,0
2011-04-11,54.208,54.277,53.841,54.189,2276795,0
2011-04-12,53.958,54.238,53.416,53.666,1806163,0
2011-04-13,53.26,53.958,53.047,53.628,2433552,0
2011-04-14,53.28,53.357,52.66,53.116,2133372,0
2011-04-15,53.298,54.228,53.24,53.968,3038846,0
2011-04-18,53.494,53.494,52.524,52.852,2870887,0
2011-04-19,52.862,53.037,52.392,52.949,2230672,0
2011-04-20,53.666,54.297,53.589,54.18,2061369,0
2011-04-21,54.403,55.139,54.287,55.08,1994434,0
2011-04-25,54.895,55.08,54.566,55.04,1820278,0
2011-04-26,55.188,57.016,55.188,56.222,5286859,0
2011-04-27,57.219,58.323,57.16,57.887,5865951,0
2011-04-28,57.54,58.283,57.51,58.236,3116198,0
2011-04-29,58.08,58.439,57.936,58.07,3388548,0
2011-05-02,58.323,59.746,58.323,59.292,3160442,0
2011-05-03,59.32,59.484,58.42,58.702,2357403,0
2011-05-04,58.527,58.99,58.128,58.517,2822334,0
2011-05-05,58.351,58.517,57.628,57.81,2810171,0
2011-05-06,58.468,58.883,58.167,58.43,2832697,0
2011-05-09,58.517,58.883,58.109,58.827,1310317,0
2011-05-10,59.263,59.418,58.913,59.126,2816056,0
2011-05-11,59.156,59.61,58.931,59.379,2441068,0
2011-05-12,59.215,59.919,58.923,59.699,2111724,0
2011-05-13,59.852,60.404,59.31,59.929,2905853,0
2011-05-16,59.899,60.646,59.533,60.318,3241550,0
2011-05-17,59.947,60.084,59.205,59.899,2010055,0
2011-05-18,60.064,61.265,59.997,60.733,4620931,0
2011-05-19,62.921,63.715,62.874,63.287,7119555,0
2011-05-20,63.454,63.454,62.554,63.095,3716412,0
2011-05-23,62.651,62.999,61.731,62.33,3381061,0
2011-05-24,62.32,62.592,62.146,62.428,2730605,0
2011-05-25,62.039,62.582,62.039,62.136,4015977,0
2011-05-26,62.098,63.579,61.857,63.22,3646630,0
2011-05-27,63.24,63.316,62.835,63.066,1918781,0
2011-05-31,63.541,63.754,62.941,63.355,3521167,0
2011-06-01,63.355,63.405,61.731,61.818,2949249,0
2011-06-02,61.972,62.118,61.236,61.739,3291415,0
2011-06-03,60.887,61.509,60.104,60.79,2935151,0
2011-06-06,60.81,61.179,60.289,60.308,2035215,0
2011-06-07,60.859,61.607,60.493,60.493,2250819,0
2011-06-08,60.336,60.724,60.182,60.542,1912525,0
2011-06-09,60.579,61.828,60.453,61.499,2416137,0
2011-06-10,61.15,61.275,60.78,60.83,2199606,0
2011-06-13,60.964,60.974,60.202,60.395,2014020,0
2011-06-14,60.762,61.518,60.762,61.072,1521734,0
2011-06-15,60.695,60.916,59.32,59.369,3284742,0
2011-06-16,59.503,59.919,58.555,58.741,3030738,0
2011-06-17,59.185,60.414,59.185,60.231,4037218,0
2011-06-20,59.947,60.868,59.679,60.79,1795549,0
2011-06-21,60.964,62.136,60.733,61.934,1836770,0
2011-06-22,61.45,62.34,61.45,61.665,1930029,0
2011-06-23,60.868,61.528,60.231,61.528,2496061,0
2011-06-24,61.411,61.411,60.231,60.512,2392071,0
2011-06-27,60.404,61.46,60.094,61.294,2049311,0
2011-06-28,61.44,62.524,61.112,62.242,2966165,0
2011-06-29,62.505,62.602,61.721,62.019,1961061,0
2011-06-30,62.156,62.661,61.914,62.33,1985782,0
2011-07-01,62.466,62.951,62.262,62.931,2760755,0
2011-07-05,62.951,63.095,62.369,62.902,1990711,0
2011-07-06,62.884,63.355,62.777,63.162,1141600,0
2011-07-07,63.579,63.579,62.999,63.473,2221584,0
2011-07-08,62.67,62.884,62.127,62.709,1744329,0
2011-07-11,62.078,62.166,60.656,60.752,2484468,0
2011-07-12,60.366,61.324,60.074,60.493,2549294,0
2011-07-13,60.733,61.14,60.414,60.512,2409091,0
2011-07-14,60.79,61.063,59.947,60.346,2983438,0
2011-07-15,60.646,61.334,60.552,61.198,2874153,0
2011-07-18,60.84,61.421,59.889,60.503,1652549,0
2011-07-19,60.81,61.721,60.752,61.499,2764942,0
2011-07-20,61.597,61.808,60.868,61.616,1759582,0
2011-07-21,61.914,63.21,61.914,63.018,2357608,0
2011-07-22,63.075,63.134,62.379,62.854,1569133,0
2011-07-25,62.544,62.748,61.972,62.01,1678118,0
2011-07-26,60.868,61.179,59.379,59.582,7282344,0
2011-07-27,59.833,59.987,57.209,58.109,6059838,0
2011-07-28,58.265,59.592,58.099,58.361,3327436,0
2011-07-29,57.849,59.029,57.559,58.167,2692984,0
2011-08-01,58.663,58.779,55.312,55.787,5049707,0
2011-08-02,55.449,56.164,54.528,54.548,5011115,0
2011-08-03,54.528,54.905,53.357,54.82,4565371,0
2011-08-04,54.036,54.316,52.514,52.514,4608991,0
2011-08-05,53.116,54.046,50.733,52.098,5009705,0
2011-08-08,50.83,50.976,48.391,48.411,7820085,0
2011-08-09,49.088,50.743,47.326,50.376,7808116,0
2011-08-10,49.358,49.873,48.245,48.401,5896375,0
2011-08-11,48.411,51.577,47.887,50.908,5720310,0
2011-08-12,50.811,52.392,50.753,51.924,2648615,0
2011-08-15,52.372,53.308,52.117,53.155,2808343,0
2011-08-16,52.825,53.116,51.875,52.293,3738483,0
2011-08-17,52.65,53.223,51.894,52.63,3115956,0
2011-08-18,51.169,51.316,48.983,49.435,5025409,0
2011-08-19,48.565,50.115,48.498,48.846,3517972,0
2011-08-22,49.911,50.096,48.371,48.508,3337177,0
2011-08-23,48.653,50.492,48.323,50.492,3668265,0
2011-08-24,50.327,51.981,50.066,51.944,3915012,0
2011-08-25,52.078,52.275,50.676,50.937,2663419,0
2011-08-26,50.908,51.846,49.271,51.71,2774051,0
2011-08-29,52.382,53.145,52.303,53.125,1814471,0
2011-08-30,52.757,53.338,52.196,53.018,1804069,0
2011-08-31,53.513,53.918,52.679,53.175,2630315,0
2011-09-01,53.26,54.055,52.62,52.737,2296869,0
2011-09-02,51.509,51.788,50.549,50.667,2513540,0
2011-09-06,48.826,50.52,48.44,50.356,3433524,0
2011-09-07,51.004,52.487,50.696,52.487,2397398,0
2011-09-08,52.009,52.293,50.869,51.004,3074666,0
2011-09-09,50.076,50.356,48.634,48.875,5635847,0
2011-09-12,48.168,49.514,48.002,49.455,3394587,0
2011-09-13,49.494,50.637,49.358,50.51,2922659,0
2011-09-14,50.724,52.284,49.767,51.549,4206730,0
2011-09-15,52.255,53.193,51.671,52.833,3725107,0
2011-09-16,53.135,53.494,52.167,52.767,2882551,0
2011-09-19,51.316,51.798,50.443,51.509,2555691,0
2011-09-20,51.662,53.213,51.596,51.671,2396150,0
2011-09-21,51.671,52.293,49.668,49.698,2871101,0
2011-09-22,47.541,48.44,47.218,48.178,5121002,0
2011-09-23,47.677,49.727,47.57,49.311,4202690,0
2011-09-26,49.592,49.834,48.188,49.281,3489604,0
2011-09-27,50.298,51.336,50.086,50.346,2555741,0
2011-09-28,50.559,51.14,49.059,49.223,2246541,0
2011-09-29,50.037,50.366,48.856,49.853,2635424,0
2011-09-30,49.155,50.415,48.815,49.021,3339339,0
2011-10-03,48.585,49.494,47.394,47.532,4003335,0
2011-10-04,46.699,48.983,46.515,48.953,3601260,0
2011-10-05,49.106,51.306,48.73,51.13,4109912,0
2011-10-06,50.947,51.972,50.492,51.953,3042846,0
2011-10-07,49.678,49.747,48.051,48.875,8587650,0
2011-10-10,49.834,51.306,49.834,50.686,2835898,0
2011-10-11,50.53,52.284,50.376,52.039,4509048,0
2011-10-12,52.487,53.494,52.275,52.901,7059989,0
2011-10-13,52.362,52.543,51.46,52.206,5063759,0
2011-10-14,53.203,53.24,51.326,51.587,3964454,0
2011-10-17,51.13,51.364,49.805,49.94,3305434,0
2011-10-18,49.97,51.102,49.301,50.763,4015854,0
2011-10-19,50.801,50.82,49.406,49.475,4707377,0
2011-10-20,49.688,50.366,49.068,50.24,4206822,0
2011-10-21,50.859,51.991,50.792,51.558,2838286,0
2011-10-24,51.779,52.852,51.364,52.728,2835681,0
2011-10-25,52.088,53.145,51.383,51.529,3274724,0
2011-10-26,49.291,49.291,46.241,46.812,17172175,0
2011-10-27,47.297,49.62,47.16,49.032,9100674,0
2011-10-28,49.041,50.086,48.807,49.757,4781578,0
2011-10-31,49.039,49.271,48.467,48.661,4752555,0
2011-11-01,47.522,48.343,46.91,47.054,5281797,0
2011-11-02,47.512,48.294,46.977,48.158,3610617,0
2011-11-03,48.77,48.866,48.099,48.644,3770933,0
2011-11-04,48.129,48.44,47.199,47.297,4755101,0
2011-11-07,47.433,48.022,46.977,47.935,2279589,0
2011-11-08,48.198,48.894,47.725,48.807,3232538,0
2011-11-09,47.541,48.109,46.812,46.996,3160875,0
2011-11-10,46.958,47.532,45.961,46.201,5060070,0
2011-11-11,47.179,47.744,46.91,47.248,3331952,0
2011-11-14,47.122,47.657,46.938,47.093,2087349,0
2011-11-15,46.831,47.926,46.803,47.762,2849552,0
2011-11-16,47.433,47.629,46.803,46.86,4482445,0
2011-11-17,46.611,46.719,44.877,45.302,6833570,0
2011-11-18,44.936,45.215,44.362,44.43,6441312,0
2011-11-21,43.91,44.006,43.271,43.619,4103005,0
2011-11-22,43.453,44.201,43.329,43.668,4918933,0
2011-11-23,43.213,43.53,42.874,43.048,3377868,0
2011-11-25,43.117,43.795,42.99,43,1350685,0
2011-11-28,43.92,44.333,43.775,44.142,4168306,0
2011-11-29,44.43,44.956,44.064,44.616,3041214,0
2011-11-30,45.879,46.305,45.282,45.742,3682220,0
2011-12-01,45.74,46.173,45.448,45.536,2994027,0
2011-12-02,45.826,46.106,44.907,45.053,1755912,0
2011-12-05,45.593,45.895,44.975,45.282,2636271,0
2011-12-06,45.185,45.865,45.147,45.672,2538650,0
2011-12-07,45.38,45.769,44.685,45.477,3021996,0
2011-12-08,44.966,45.215,43.717,43.843,4219177,0
2011-12-09,43.891,44.333,43.223,44.182,5062000,0
2011-12-12,43.939,44.024,43.501,43.687,3152990,0
2011-12-13,43.746,44.142,43.019,43.261,3343562,0
2011-12-14,43.183,43.309,42.245,42.35,4043762,0
2011-12-15,42.35,42.864,41.682,42.737,4136862,0
2011-12-16,42.951,43.077,42.207,42.439,4488227,0
2011-12-19,42.651,43.097,42.011,42.148,2513782,0
2011-12-20,42.844,43.668,42.805,43.491,2469628,0
2011-12-21,43.589,43.628,42.815,43.232,2994809,0
2011-12-22,43.424,44.362,43.203,44.152,3045186,0
2011-12-23,44.333,44.392,44.006,44.23,2001113,0
2011-12-27,43.959,44.372,43.862,44.044,1144015,0
2011-12-28,44.006,44.073,42.786,42.815,1639365,0
2011-12-29,42.951,43.609,42.835,43.51,1467042,0
2011-12-30,43.54,43.874,43.268,43.53,1487706,0
2012-01-03,44.323,45.662,44.323,45.399,3344828,0
2012-01-04,45.399,45.826,44.479,44.479,3155259,0
2012-01-05,44.295,45.147,44.21,44.857,3504142,0
2012-01-06,45.024,46.211,44.83,46.096,4122944,0
2012-01-09,46.211,46.367,45.593,46.144,2716785,0
2012-01-10,46.515,47.811,46.417,47.502,4631331,0
2012-01-11,47.316,48.401,47.287,48.371,2996014,0
2012-01-12,48.371,48.391,47.754,48.188,3488073,0
2012-01-13,47.877,48.314,47.522,47.772,2773530,0
2012-01-17,48.116,48.592,47.768,48.262,5396940,0
2012-01-18,48.139,49.688,48.012,49.553,4508268,0
2012-01-19,49.582,50.336,49.368,50.182,3111176,0
2012-01-20,49.863,50.037,49.233,49.504,2689298,0
2012-01-23,49.435,50.25,49.416,50.173,2878675,0
2012-01-24,49.94,51.662,49.767,50.801,3548450,0
2012-01-25,51.277,52.362,51.16,51.827,3402134,0
2012-01-26,51.633,51.885,50.423,50.637,3365767,0
2012-01-27,50.433,51.208,50.279,50.783,3322213,0
2012-01-30,50.298,51.227,49.863,50.773,3422802,0
2012-01-31,50.911,51.677,50.717,51.212,4393244,0
2012-02-01,52.382,53.55,52.029,52.958,4472393,0
2012-02-02,53.175,53.628,52.708,53.047,2903786,0
2012-02-03,53.628,54.586,53.484,54.489,3563251,0
2012-02-06,54.111,54.566,53.743,53.958,1872036,0
2012-02-07,53.695,54.308,53.105,53.589,2966006,0
2012-02-08,53.647,54.328,53.55,54.209,2098146,0
2012-02-09,54.288,54.637,53.686,54.278,1676468,0
2012-02-10,53.685,53.86,53.076,53.743,1627507,0
2012-02-13,54.18,54.421,53.85,53.918,1439450,0
2012-02-14,53.666,54.082,53.541,54.065,1208469,0
2012-02-15,54.208,54.47,53.89,54.074,2101174,0
2012-02-16,53.987,54.923,53.763,54.811,1878199,0
2012-02-17,55.254,55.254,54.441,54.576,1946450,0
2012-02-21,54.849,54.953,54.046,54.131,1644167,0
2012-02-22,53.987,54.199,53.589,54.055,1708254,0
2012-02-23,54.036,54.792,51.306,54.326,4074584,0
2012-02-24,54.171,54.869,54.017,54.852,1460153,0
2012-02-27,54.046,54.866,53.522,54.625,1998944,0
2012-02-28,54.615,55.496,54.336,55.41,2921692,0
2012-02-29,55.265,55.732,54.573,54.81,4385097,0
2012-03-01,55.099,55.535,54.83,55.352,2041238,0
2012-03-02,55.23,55.637,55.122,55.424,1900920,0
2012-03-05,55.162,55.336,54.482,54.755,1928658,0
2012-03-06,54.142,54.201,53.618,53.657,2983015,0
2012-03-07,53.704,53.89,53.259,53.484,2313308,0
2012-03-08,53.813,54.405,53.144,54.298,4767143,0
2012-03-09,54.491,54.946,54.209,54.473,1611816,0
2012-03-12,54.541,54.617,53.503,53.618,1929425,0
2012-03-13,54.775,55.907,54.686,55.385,3673094,0
2012-03-14,55.462,56.131,55.277,56.043,2397784,0
2012-03-15,56.015,56.423,55.609,56.276,1962882,0
2012-03-16,56.481,56.481,55.975,56.189,3188398,0
2012-03-19,56.053,56.443,55.841,56.209,1144022,0
2012-03-20,55.841,56.005,55.444,55.55,1742107,0
2012-03-21,55.501,55.619,55.113,55.287,1167345,0
2012-03-22,54.795,55.014,54.433,54.775,1447720,0
2012-03-23,54.843,55.132,54.482,55.063,1646005,0
2012-03-26,55.724,56.452,55.54,56.423,1721617,0
2012-03-27,56.637,56.637,55.878,55.917,1415068,0
2012-03-28,55.802,55.802,54.657,54.861,2334093,0
2012-03-29,54.386,54.578,54.102,54.395,2845041,0
2012-03-30,54.734,55.104,54.566,54.705,3070116,0
2012-04-02,54.686,55.024,54.376,54.706,2642903,0
2012-04-03,54.726,54.926,54.318,54.501,1939033,0
2012-04-04,53.978,54.229,53.695,53.929,1650929,0
2012-04-05,53.686,54.308,53.56,54.209,1044687,0
2012-04-09,53.317,53.445,52.417,52.91,3458012,0
2012-04-10,52.648,53.154,51.387,51.534,3778669,0
2012-04-11,52.232,52.465,51.534,51.774,3195119,0
2012-04-12,51.89,53.637,51.764,53.484,2808780,0
2012-04-13,53.231,53.494,52.436,52.494,2208133,0
2012-04-16,52.735,52.745,52.045,52.045,1752075,0
2012-04-17,52.389,52.957,52.31,52.474,4072356,0
2012-04-18,52.213,53.134,52.163,52.9,2137461,0
2012-04-19,53.016,53.347,52.559,52.755,2332404,0
2012-04-20,52.9,53.055,52.474,52.53,1901878,0
2012-04-23,51.871,52.262,51.445,52.153,1782807,0
2012-04-24,50.591,51.426,50.155,51.174,4560655,0
2012-04-25,53.484,53.851,52.163,53.435,4399603,0
2012-04-26,53.317,53.841,53.095,53.279,2187583,0
2012-04-27,53.337,53.569,52.784,53.279,2074327,0
2012-04-30,53.718,54.052,53.125,53.993,2335135,0
2012-05-01,53.939,55.221,53.569,54.443,2781009,0
2012-05-02,54.259,54.259,53.599,53.958,1786339,0
2012-05-03,53.932,53.952,53.309,53.602,2124823,0
2012-05-04,53.445,53.445,52.163,52.426,2085412,0
2012-05-07,52.417,52.775,52.153,52.426,1450896,0
2012-05-08,51.977,52.398,51.33,52.193,2354405,0
2012-05-09,51.636,52.202,50.995,51.752,2140118,0
2012-05-10,52.29,52.628,51.626,51.869,1739564,0
2012-05-11,51.592,52.242,51.524,51.715,1480191,0
2012-05-14,51.066,51.416,50.679,50.979,1386229,0
2012-05-15,50.689,51.416,50.136,50.29,2076935,0
2012-05-16,50.425,51.008,49.981,50.01,1539045,0
2012-05-17,50,50.601,49.611,49.63,2004824,0
2012-05-18,49.864,49.971,48.893,49.039,2306000,0
2012-05-21,49.105,50.445,49.021,50.378,2453034,0
2012-05-22,50.659,50.776,49.592,49.815,2116012,0
2012-05-23,49.494,49.592,48.438,49.465,3816883,0
2012-05-24,49.777,50.717,49.426,50.659,3021719,0
2012-05-25,50.479,50.936,49.964,50.149,1832757,0
2012-05-29,50.572,50.999,50.136,50.184,2881554,0
2012-05-30,49.728,49.728,48.845,49.65,3777403,0
2012-05-31,49.567,49.624,48.718,48.982,3228629,0
2012-06-01,48.075,48.368,47.65,47.67,2942182,0
2012-06-04,47.634,47.749,46.713,47.183,3422100,0
2012-06-05,46.927,48.065,46.908,47.91,2880254,0
2012-06-06,48.163,48.641,48.075,48.621,2674886,0
2012-06-07,49.234,49.71,49.059,49.146,3200556,0
2012-06-08,48.913,49.477,48.681,49.359,1880311,0
2012-06-11,49.857,49.915,48.193,48.24,1810938,0
2012-06-12,48.368,48.835,47.775,48.815,2264200,0
2012-06-13,48.913,49.73,48.319,48.505,1851904,0
2012-06-14,48.768,49.369,48.543,49.263,2557433,0
2012-06-15,49.652,49.885,49.321,49.837,2331931,0
2012-06-18,49.556,49.817,49.224,49.516,1705890,0
2012-06-19,49.78,50.722,49.681,50.507,1635463,0
2012-06-20,50.596,50.684,49.584,50.226,1281172,0
2012-06-21,50.381,50.596,48.952,49.031,1526985,0
2012-06-22,48.942,49.847,48.942,49.652,1920596,0
2012-06-25,49.087,49.106,48.349,48.476,1781439,0
2012-06-26,48.505,48.661,48.085,48.193,1594849,0
2012-06-27,48.495,49.575,48.476,49.506,1370688,0
2012-06-28,49.097,49.339,48.748,49.174,2407788,0
2012-06-29,50.181,50.531,49.762,50.501,2712005,0
2012-07-02,50.868,50.878,49.701,49.984,2336342,0
2012-07-03,50.061,51.384,49.964,51.365,1540617,0
2012-07-05,51.975,52.162,50.995,51.16,1905829,0
2012-07-06,50.654,50.955,49.78,50.032,1384359,0
2012-07-09,49.75,50.342,49.71,50.178,1200009,0
2012-07-10,51.287,51.423,49.536,49.79,2761276,0
2012-07-11,49.662,50.547,49.662,50.314,2064176,0
2012-07-12,49.817,50.352,49.359,50.051,1799418,0
2012-07-13,50.169,51.112,50.071,50.626,1557006,0
2012-07-16,51.082,51.218,50.13,50.489,2738053,0
2012-07-17,50.694,50.985,49.964,50.897,1520136,0
2012-07-18,50.6,51.837,50.393,51.779,2078725,0
2012-07-19,51.85,51.928,50.818,51.59,2057480,0
2012-07-20,51.238,51.268,50.274,50.635,2004667,0
2012-07-23,49.964,49.984,49.116,49.321,2149990,0
2012-07-24,49.117,49.313,48.279,48.426,3435533,0
2012-07-25,49.701,52.851,49.701,52.668,5942399,0
2012-07-26,53.261,53.884,52.142,53.204,3045070,0
2012-07-27,53.572,54.791,53.505,54.573,3249817,0
2012-07-30,54.516,54.923,54.234,54.536,1511925,0
2012-07-31,54.345,54.744,54.098,54.158,2045920,0
2012-08-01,54.546,54.672,53.904,54.146,2324885,0
2012-08-02,53.563,53.964,52.307,52.91,2328910,0
2012-08-03,53.914,55.246,53.914,55.06,2438021,0
2012-08-06,55.149,55.265,54.721,55.04,1908964,0
2012-08-07,55.109,55.926,55.03,55.597,1766254,0
2012-08-08,55.421,55.876,55.188,55.742,1913457,0
2012-08-09,55.646,55.916,54.991,55.403,1618165,0
2012-08-10,55.304,55.538,55.07,55.518,1066566,0
2012-08-13,55.304,55.498,55.04,55.441,1044942,0
2012-08-14,55.587,55.683,54.952,55.169,1537690,0
2012-08-15,55.236,56.16,54.962,55.994,2882963,0
2012-08-16,55.441,55.81,54.652,55.011,3557467,0
2012-08-17,54.981,55.363,54.623,55.07,1886883,0
2012-08-20,54.923,55.314,54.642,55.021,1491282,0
2012-08-21,55.227,55.664,54.791,54.848,1259878,0
2012-08-22,54.721,55.274,54.613,55.021,1415873,0
2012-08-23,55.03,55.139,54.478,54.781,1262373,0
2012-08-24,54.675,55.193,54.421,55.054,1310565,0
2012-08-27,55.06,55.489,54.761,55.099,1538588,0
2012-08-28,54.904,55.08,54.448,54.751,1626524,0
2012-08-29,54.81,55.683,54.8,55.617,1581306,0
2012-08-30,55.218,55.607,54.875,55.431,1478297,0
2012-08-31,55.688,56.176,55.368,55.786,1521116,0
2012-09-04,55.708,56.087,55.104,55.747,1673361,0
2012-09-05,55.816,55.816,55.25,55.493,1282411,0
2012-09-06,55.836,56.743,55.836,56.645,1883727,0
2012-09-07,56.781,57.346,56.684,57.326,1522254,0
2012-09-10,57.356,57.757,57.248,57.443,1835059,0
2012-09-11,57.385,57.738,57.278,57.473,1632106,0
2012-09-12,57.688,58.135,57.571,57.844,1743954,0
2012-09-13,57.814,58.605,57.404,58.467,2280909,0
2012-09-14,58.732,59.471,58.331,59.092,2456689,0
2012-09-17,58.828,59.239,58.517,58.683,1566860,0
2012-09-18,58.673,58.762,58.164,58.477,2009181,0
2012-09-19,58.477,58.752,58.076,58.243,1927501,0
2012-09-20,58.086,58.605,57.932,58.224,2248422,0
2012-09-21,58.507,58.643,58.184,58.214,2243353,0
2012-09-24,57.824,58.253,57.757,57.981,1004482,0
2012-09-25,58.234,58.614,57.482,57.532,1589473,0
2012-09-26,57.542,57.882,57.121,57.248,1034644,0
2012-09-27,57.376,58.135,57.376,57.951,1162637,0
2012-09-28,57.698,57.824,56.995,57.356,1289131,0
2012-10-01,57.611,58.565,57.542,57.747,2002398,0
2012-10-02,57.824,58.349,57.611,58.224,1111481,0
2012-10-03,58.497,58.683,58.028,58.253,1144664,0
2012-10-04,58.487,58.943,58.301,58.791,1237834,0
2012-10-05,59.608,60.174,59.14,59.375,1633400,0
2012-10-08,58.963,59.325,58.683,58.983,1398615,0
2012-10-09,58.772,58.772,57.366,57.404,2275811,0
2012-10-10,57.297,57.443,56.645,56.945,1782150,0
2012-10-11,57.385,58.01,57.366,57.688,1336346,0
2012-10-12,57.892,58.359,57.306,57.366,1400786,0
2012-10-15,57.463,58,57.268,57.942,1016370,0
2012-10-16,58.125,58.924,57.863,58.762,921827,0
2012-10-17,58.963,59.277,58.722,59.012,1423371,0
2012-10-18,58.643,58.643,56.897,57.522,4127420,0
2012-10-19,57.376,57.678,56.392,56.586,3042257,0
2012-10-22,56.547,57.306,56.235,56.985,1877995,0
2012-10-23,56.185,56.675,55.776,56.166,2382491,0
2012-10-24,57.738,59.012,57.414,58.847,4595723,0
2012-10-25,59.471,60.437,59.268,60.154,3806308,0
2012-10-26,60.233,60.243,58.857,59.51,1829587,0
2012-10-31,59.49,59.716,58.857,59.53,3053854,0
2012-11-01,59.793,61.041,59.579,60.866,3432308,0
2012-11-02,61.178,61.364,59.899,59.957,1414539,0
2012-11-05,59.909,60.507,59.842,60.379,1905489,0
2012-11-06,60.263,60.787,60.184,60.273,1498433,0
2012-11-07,60.115,60.321,58.673,59.325,2412783,0
2012-11-08,59.17,59.325,58.154,58.262,2060446,0
2012-11-09,58.477,59.414,58.115,59.17,2210862,0
2012-11-12,59.287,59.287,58.614,59.11,1300524,0
2012-11-13,58.517,60.369,58.497,59.657,2822270,0
2012-11-14,59.706,60.487,59.032,59.199,3175097,0
2012-11-15,59.287,59.54,58.448,58.924,1472026,0
2012-11-16,58.838,59.433,58.311,59.072,2228025,0
2012-11-19,59.638,59.947,59.092,59.87,1528752,0
2012-11-20,59.638,60.321,59.424,60.282,1282550,0
2012-11-21,60.144,60.174,59.451,59.628,1588744,0
2012-11-23,60.105,61.071,59.49,61.071,945171,0
2012-11-26,60.526,60.758,59.899,60.758,1366901,0
2012-11-27,60.671,60.981,60.263,60.631,1666337,0
2012-11-28,60.457,61.207,59.842,61.178,1800680,0
2012-11-29,61.274,62.074,61.139,61.919,1738778,0
2012-11-30,62.084,62.181,61.762,61.958,1452604,0
2012-12-03,62.239,62.553,61.842,61.919,1824014,0
2012-12-04,62.024,62.191,61.334,62.015,1769770,0
2012-12-05,62.054,62.377,61.49,62.357,1982572,0
2012-12-06,62.21,62.759,61.762,62.759,2355643,0
2012-12-07,62.788,62.903,62.269,62.67,2177263,0
2012-12-10,62.416,63.37,62.397,63.156,2503283,0
2012-12-11,63.156,63.831,63.137,63.644,3557158,0
2012-12-12,63.713,63.9,63.44,63.518,3396943,0
2012-12-13,63.479,63.655,63.3,63.439,2657385,0
2012-12-14,63.31,63.37,62.639,62.747,2554204,0
2012-12-17,62.991,63.32,62.874,63.32,1821386,0
2012-12-18,63.41,63.821,62.961,63.763,3023292,0
2012-12-19,63.871,63.998,63.203,63.273,2341298,0
2012-12-20,62.844,63.673,62.688,63.665,1845540,0
2012-12-21,62.961,63.263,62.256,62.354,3562224,0
2012-12-24,62.305,62.697,62.266,62.481,634415,0
2012-12-26,62.561,62.942,61.828,61.838,1217038,0
2012-12-27,61.905,62.256,61.075,61.973,1544612,0
2012-12-28,61.633,62.031,61.466,61.476,1085734,0
2012-12-31,61.377,62.414,60.878,62.325,1484981,0
2013-01-02,63.34,63.693,63.067,63.518,1778707,0
2013-01-03,63.469,63.665,63.145,63.32,1352624,0
2013-01-04,63.469,64.141,63.203,63.881,1695261,0
2013-01-07,63.821,64.425,63.596,64.378,1882034,0
2013-01-08,64.425,64.475,63.851,63.978,1808746,0
2013-01-09,64.425,66.206,64.2,66.187,2478331,0
2013-01-10,66.361,66.45,65.413,65.999,1767929,0
2013-01-11,65.873,66.187,65.803,66.009,949255,0
2013-01-14,66.108,66.292,65.649,66.019,1181935,0
2013-01-15,65.61,66.332,65.472,66.197,809690,0
2013-01-16,66.118,66.252,65.745,66.177,1002701,0
2013-01-17,66.45,67.512,66.361,67.358,1879270,0
2013-01-18,67.67,67.868,67.211,67.819,1778937,0
2013-01-22,67.531,68.199,67.503,68.091,2058282,0
2013-01-23,67.926,68.334,67.739,68.209,1317734,0
2013-01-24,68.219,68.686,67.906,68.17,1292459,0
2013-01-25,68.382,69.625,68.091,69.585,1709759,0
2013-01-28,69.714,69.861,68.804,69.137,1319000,0
2013-01-29,69.254,69.273,68.54,68.814,1673203,0
2013-01-30,68.874,69.956,68.53,68.785,3427048,0
2013-01-31,68.941,70.828,68.412,70.495,3931015,0
2013-02-01,71.893,74.061,71.138,73.074,4362966,0
2013-02-04,72.469,72.684,70.319,70.789,3213447,0
2013-02-05,71.228,73.093,71.09,73.083,2779703,0
2013-02-06,72.568,72.568,71.903,72.145,2177036,0
2013-02-07,72.154,72.322,71.384,72.125,1469177,0
2013-02-08,72.233,72.919,72.184,72.889,1563020,0
2013-02-11,72.869,73.093,72.145,73.044,1847942,0
2013-02-12,73.034,73.252,72.489,72.879,1354362,0
2013-02-13,73.083,73.631,72.939,73.387,1573053,0
2013-02-14,73.113,73.321,72.782,73.173,2074704,0
2013-02-15,73.133,73.143,72.302,72.733,2122260,0
2013-02-19,72.644,73.339,72.528,73.291,1511805,0
2013-02-20,72.262,72.644,70.934,70.982,3626803,0
2013-02-21,70.847,70.953,70.083,70.446,2834982,0
2013-02-22,70.721,71.316,70.427,71.286,1401775,0
2013-02-25,71.629,71.815,69.966,69.966,1478088,0
2013-02-26,70.711,71.873,70.524,71.57,2830998,0
2013-02-27,71.208,72.802,71.051,72.558,1459174,0
2013-02-28,72.723,73.183,72.088,72.116,2223360,0
2013-03-01,71.609,73.153,71.208,73.074,1861222,0
2013-03-04,72.605,73.622,72.479,73.612,1435728,0
2013-03-05,73.894,74.753,73.681,74.685,1986298,0
2013-03-06,74.941,75.058,74.646,74.921,1434815,0
2013-03-07,75.176,75.185,74.424,74.743,1331210,0
2013-03-08,75.108,75.353,74.6,75.284,1326747,0
2013-03-11,75.185,75.459,74.822,75.459,1125665,0
2013-03-12,75.323,76.074,75.195,75.928,1670590,0
2013-03-13,75.889,76.114,74.206,75.996,1133204,0
2013-03-14,76.084,76.124,75.703,75.732,1776518,0
2013-03-15,75.166,75.811,74.77,75.536,2230077,0
2013-03-18,74.87,75.536,74.489,75.194,1649997,0
2013-03-19,75.585,76.025,75.214,75.791,2153617,0
2013-03-20,76.397,76.407,75.742,75.948,2102789,0
2013-03-21,75.674,75.713,74.177,75.027,3538127,0
2013-03-22,75.684,75.684,74.127,74.372,2508122,0
2013-03-25,74.459,74.75,73.019,73.128,3364127,0
2013-03-26,73.315,73.85,73.098,73.335,3385290,0
2013-03-27,73.098,73.736,72.265,73.598,2439692,0
2013-03-28,73.646,75.008,73.432,74.89,1795675,0
2013-04-01,74.702,74.75,73.696,73.949,1623284,0
2013-04-02,74.068,77.003,73.773,76.917,5121133,0
2013-04-03,76.829,77.594,76.154,76.466,4366888,0
2013-04-04,76.044,77.063,76.044,76.289,1929133,0
2013-04-05,74.167,75.684,73.87,75.546,2732314,0
2013-04-08,75.644,76.712,75.362,76.702,1855191,0
2013-04-09,77.073,77.18,76.456,76.741,1759355,0
2013-04-10,78.2,79.836,77.515,79.639,4534623,0
2013-04-11,80.011,80.243,78.19,78.238,5077574,0
2013-04-12,78.032,78.608,77.837,77.925,2376585,0
2013-04-15,82.516,82.781,76.183,76.937,14751007,0
2013-04-16,77.965,80.273,77.701,80.108,8538865,0
2013-04-17,79.896,80.253,78.916,79.796,3870781,0
2013-04-18,79.629,79.925,78.002,78.406,2841706,0
2013-04-19,78.866,78.866,77.945,78.357,3064865,0
2013-04-22,78.396,78.592,77.711,78.278,2020917,0
2013-04-23,78.435,79.708,78.367,78.954,2623380,0
2013-04-24,79.689,80.381,79.208,79.501,4313507,0
2013-04-25,79.56,79.689,78.317,78.443,2553982,0
2013-04-26,78.032,79.609,77.895,79.432,2872752,0
2013-04-29,79.541,79.551,78.896,79.071,1297633,0
2013-04-30,78.827,79.305,78.533,78.994,2460973,0
2013-05-01,78.758,79.081,78.592,79.032,1705814,0
2013-05-02,79.422,80.021,79.051,79.896,1594961,0
2013-05-03,80.381,80.865,80.196,80.451,1722961,0
2013-05-06,80.441,81.263,80.205,80.717,2132859,0
2013-05-07,80.471,82.194,80.303,82.154,2869179,0
2013-05-08,82.174,82.371,81.46,82.351,1818412,0
2013-05-09,82.401,82.441,81.48,81.734,1159762,0
2013-05-10,82.253,82.731,81.518,82.691,2530403,0
2013-05-13,82.351,82.79,82.077,82.625,1607906,0
2013-05-14,82.46,83.057,82.391,82.939,1417387,0
2013-05-15,82.87,84.387,82.489,84.212,2635058,0
2013-05-16,83.779,84.495,83.612,83.711,2703363,0
2013-05-17,83.937,84.613,83.632,84.466,1786619,0
2013-05-20,84.886,85.328,84.593,84.965,1833916,0
2013-05-21,85.12,85.916,85.081,85.523,1879908,0
2013-05-22,85.582,86.239,83.997,84.475,2473659,0
2013-05-23,83.927,84.231,83.203,83.899,2260929,0
2013-05-24,83.34,85.424,82.751,85.395,2202420,0
2013-05-28,86.051,87.062,85.886,86.433,2386620,0
2013-05-29,85.778,86.13,85.033,85.532,1860630,0
2013-05-30,85.699,87.237,85.582,86.905,1886114,0
2013-05-31,86.799,87.623,86.31,86.453,2986190,0
2013-06-03,86.964,87.14,85.838,86.658,1771565,0
2013-06-04,86.52,87.13,86.268,86.423,2158978,0
2013-06-05,86.249,86.53,84.358,84.397,2510359,0
2013-06-06,83.869,85.347,83.263,85.13,3911149,0
2013-06-07,83.134,83.76,82.731,82.81,15863297,0
2013-06-10,83.173,84.212,82.978,84.007,4032432,0
2013-06-11,83.291,84.132,82.731,83.632,2469237,0
2013-06-12,84.172,84.202,82.479,82.585,2137089,0
2013-06-13,83.361,83.91,81.771,83.713,2473882,0
2013-06-14,83.528,84.44,83.145,83.488,1966975,0
2013-06-17,83.95,84.498,83.566,83.91,2217971,0
2013-06-18,84.145,84.725,83.851,84.527,2218965,0
2013-06-19,84.42,84.616,83.066,83.066,2069009,0
2013-06-20,82.124,82.134,79.624,80.094,3775105,0
2013-06-21,80.704,81.919,80.437,81.497,3650991,0
2013-06-24,80.684,81.408,79.485,80.664,2487296,0
2013-06-25,81.32,81.781,80.899,81.536,1806052,0
2013-06-26,82.164,82.595,81.418,81.8,1998615,0
2013-06-27,82.479,84.116,82.391,83.733,3272320,0
2013-06-28,83.361,83.821,82.999,83.009,2661231,0
2013-07-01,83.401,85.814,83.312,84.695,2601110,0
2013-07-02,84.43,84.676,83.274,83.361,2227308,0
2013-07-03,82.949,83.733,82.791,83.322,1037897,0
2013-07-05,83.871,83.94,83.214,83.782,1190056,0
2013-07-08,84.361,84.969,84.01,84.291,1110752,0
2013-07-09,85.184,85.715,84.597,85.597,2055205,0
2013-07-10,85.41,86.38,85.333,86.35,1785605,0
2013-07-11,87.129,87.487,86.517,86.725,1773485,0
2013-07-12,86.833,87.11,86.206,86.498,1580102,0
2013-07-15,86.685,86.933,86.116,86.547,1422032,0
2013-07-16,86.646,86.735,85.254,85.882,1540958,0
2013-07-17,86.126,86.304,85.498,86.106,1602872,0
2013-07-18,86.166,87.282,86.156,87.254,1797761,0
2013-07-19,87.438,87.914,87.011,87.865,1807660,0
2013-07-22,87.705,88.628,87.636,88.598,1176430,0
2013-07-23,87.626,88.588,87.527,87.805,1648698,0
2013-07-24,88.767,90.523,88.667,88.875,3132323,0
2013-07-25,88.638,89.639,88.069,89.501,1666674,0
2013-07-26,89.215,89.413,88.051,88.855,1822501,0
2013-07-29,88.618,89.146,88.381,88.667,1844970,0
2013-07-30,89.01,89.225,88.598,88.747,1969614,0
2013-07-31,88.875,90.108,88.737,89.363,1812365,0
2013-08-01,90.553,90.942,90.029,90.255,1497178,0
2013-08-02,89.892,90.235,89.777,90.049,1215605,0
2013-08-05,89.825,90.533,89.787,90.285,1504341,0
2013-08-06,90.235,90.503,89.863,90.315,1344629,0
2013-08-07,90.245,90.315,89.679,89.921,1458142,0
2013-08-08,90.463,90.629,89.95,90.195,1274451,0
2013-08-09,89.999,90.775,89.999,90.697,1090452,0
2013-08-12,90.295,90.61,89.844,90.413,901518,0
2013-08-13,90.413,90.893,89.854,90.873,888582,0
2013-08-14,90.785,90.893,90.137,90.295,1119212,0
2013-08-15,89.55,89.989,89.215,89.55,1361696,0
2013-08-16,89.274,89.423,88.628,88.952,1271122,0
2013-08-19,88.835,89.423,88.578,88.687,996065,0
2013-08-20,88.707,88.942,88.322,88.588,1051147,0
2013-08-21,88.519,88.991,87.825,88.341,1766579,0
2013-08-22,88.361,88.913,88.274,88.618,1312576,0
2013-08-23,88.825,89.303,88.225,89.106,1244421,0
2013-08-26,89.254,89.834,88.628,88.628,1152755,0
2013-08-27,87.675,87.675,86.833,87.129,1929219,0
2013-08-28,87.12,87.468,86.439,87.197,1037072,0
2013-08-29,86.933,88.089,86.744,87.458,872804,0
2013-08-30,87.517,87.567,86.843,87.129,983355,0
2013-09-03,88.243,88.766,87.693,88.39,1587285,0
2013-09-04,88.31,89.186,88.04,89.106,1290947,0
2013-09-05,89.116,89.205,88.538,88.942,875701,0
2013-09-06,89.136,89.442,87.991,88.776,1100281,0
2013-09-09,89.029,89.748,88.981,89.363,1152949,0
2013-09-10,89.72,90.041,88.855,89.029,2899794,0
2013-09-11,89.039,89.254,88.361,89.058,2270282,0
2013-09-12,88.894,89.729,88.786,89.472,2190667,0
2013-09-13,89.452,89.739,88.933,89.512,1460594,0
2013-09-16,90.396,90.709,89.769,90.158,1375381,0
2013-09-17,90.128,91.672,90.09,91.652,2327339,0
2013-09-18,91.643,92.666,90.631,92.597,1628938,0
2013-09-19,92.841,92.99,92.253,92.587,2222904,0
2013-09-20,92.772,93.077,91.818,91.848,2135579,0
2013-09-23,91.565,92.114,91.269,91.682,1031639,0
2013-09-24,91.732,91.818,90.836,91.191,1305473,0
2013-09-25,91.289,91.289,90.327,90.748,1204657,0
2013-09-26,90.836,91.614,90.719,91.379,1069995,0
2013-09-27,91.004,91.672,90.67,91.379,1145292,0
2013-09-30,90.603,91.044,90.387,90.535,1292637,0
2013-10-01,90.593,91.652,90.416,91.219,1078747,0
2013-10-02,90.475,90.886,89.903,90.876,1451204,0
2013-10-03,90.613,90.641,89.019,89.739,1377535,0
2013-10-04,89.913,91.249,89.729,90.738,1301802,0
2013-10-07,90.347,90.709,89.903,90.109,1158990,0
2013-10-08,90.138,90.138,89.029,89.086,1511280,0
2013-10-09,89.186,89.274,88.136,88.35,2062094,0
2013-10-10,88.933,90.758,88.786,90.651,1622425,0
2013-10-11,90.485,91.448,90.118,91.329,1419773,0
2013-10-14,90.67,91.123,89.66,91.034,1816266,0
2013-10-15,90.798,91.152,90.031,90.227,1533231,0
2013-10-16,90.545,92.164,90.406,91.868,2289287,0
2013-10-17,91.515,94.383,91.259,93.942,2148097,0
2013-10-18,94.473,95.092,93.922,94.433,1610705,0
2013-10-21,94.413,94.974,93.5,93.579,1821773,0
2013-10-22,93.648,94.954,93.411,94.137,2805941,0
2013-10-23,95.809,96.212,93.559,95.77,2136187,0
2013-10-24,96.064,96.635,95.198,95.326,1763651,0
2013-10-25,95.326,96.102,95.101,96.093,1238519,0
2013-10-28,96.054,96.311,95.77,96.152,931417,0
2013-10-29,96.112,96.722,95.77,96.693,1159297,0
2013-10-30,96.771,96.791,95.207,95.78,1069477,0
2013-10-31,95.908,96.595,94.621,96.064,2264788,0
2013-11-01,96.456,96.761,95.927,96.212,1762105,0
2013-11-04,96.565,96.565,95.789,96.33,1241332,0
2013-11-05,95.839,96.034,95.13,95.386,1431544,0
2013-11-06,95.543,96.683,95.466,95.859,1185134,0
2013-11-07,96.044,96.292,94.403,94.473,1162444,0
2013-11-08,94.296,96.506,93.844,96.446,1381448,0
2013-11-11,96.546,96.722,96.074,96.683,1042986,0
2013-11-12,96.367,96.722,95.573,95.976,1116089,0
2013-11-13,95.583,97.115,95.179,97.077,2352100,0
2013-11-14,97.077,98.452,96.693,98.452,1750563,0
2013-11-15,98.255,99.74,98.255,99.59,1751233,0
2013-11-18,99.61,99.72,98.682,98.99,876467,0
2013-11-19,98.653,99.262,98.187,98.744,1078527,0
2013-11-20,98.734,99.81,98.702,99.292,1078969,0
2013-11-21,101.31,101.31,99.55,100.04,1340652,0
2013-11-22,100.1,100.42,99.67,99.73,1446641,0
2013-11-25,100.03,100.78,99.72,100.21,1230579,0
2013-11-26,100.44,100.74,99.65,99.67,1493219,0
2013-11-27,99.74,99.89,98.844,99.219,1607862,0
2013-11-29,99.482,99.85,98.902,99.067,870182,0
2013-12-02,99.312,99.71,98.833,99.048,1370489,0
2013-12-03,98.734,99.292,98.392,99.137,1415182,0
2013-12-04,98.734,99.452,97.382,98.462,1120658,0
2013-12-05,98.216,99.252,97.999,98.177,1267813,0
2013-12-06,98.813,101.01,98.773,100.91,1872935,0
2013-12-09,101.18,101.36,100.1,100.24,1592089,0
2013-12-10,100.16,100.68,99.67,100.15,1203653,0
2013-12-11,99.88,100.45,98.96,99.422,1932104,0
2013-12-12,99.058,99.332,98.432,98.623,1330327,0
2013-12-13,98.902,100.01,98.793,99.71,1047441,0
2013-12-16,100.04,100.86,99.53,100.61,1685791,0
2013-12-17,100.76,101.21,99.87,100.68,1898288,0
2013-12-18,101.09,104.79,100.81,104.72,3144301,0
2013-12-19,104.71,106.54,104.23,106.42,2615701,0
2013-12-20,106.95,107.11,106.45,106.82,2456392,0
2013-12-23,107.74,107.74,106.69,107.09,1871369,0
2013-12-24,107.04,107.9,106.91,107.65,465871,0
2013-12-26,108.02,108.8,107.9,108.5,1012078,0
2013-12-27,108.63,109.25,108.58,108.89,914561,0
2013-12-30,108.96,109.31,108.3,108.82,889686,0
2013-12-31,109.13,109.65,108.86,109.57,1166639,0
2014-01-02,108.91,109.38,107.53,107.87,2600877,0
2014-01-03,108.2,108.71,107.91,108.29,1510757,0
2014-01-06,108.8,109.42,107.87,108.3,1922464,0
2014-01-07,109.31,110.68,108.97,110.51,2283744,0
2014-01-08,110.53,112.29,110.48,112.19,2888418,0
2014-01-09,112.32,112.96,111.67,112.15,2232223,0
2014-01-10,112.63,112.76,111.73,112.61,1516510,0
2014-01-13,112.17,112.74,110.88,111.18,2082291,0
2014-01-14,112.05,113.04,110.91,112.91,1721402,0
2014-01-15,113.26,113.84,112.74,113.66,1562290,0
2014-01-16,113,114.28,113,114.23,1878025,0
2014-01-17,113.89,114.61,113.73,114.02,2591244,0
2014-01-21,114.41,114.61,112.75,113.1,2237629,0
2014-01-22,113.2,113.5,112.53,112.85,2045705,0
2014-01-23,112.58,112.69,110.19,111,3455794,0
2014-01-24,111.32,111.32,108.17,108.19,3959184,0
2014-01-27,108.14,109.52,107.33,108.11,2524502,0
2014-01-28,108.82,110.63,108.82,110.52,2567787,0
2014-01-29,109.4,110.34,108.57,109.95,2953905,0
2014-01-30,113.92,115.78,111.97,113.14,5240261,0
2014-01-31,112.76,113.68,111.7,113.28,3052790,0
2014-02-03,113.31,114,111.09,111.31,3837714,0
2014-02-04,111.89,112.57,110.68,111.15,3215736,0
2014-02-05,111.18,111.45,109.43,111.38,2872666,0
2014-02-06,111.73,112.93,111.45,112.58,2524487,0
2014-02-07,113.37,116,113.18,115.87,3232707,0
2014-02-10,115.43,117.08,115.36,116.7,4302258,0
2014-02-11,116.84,119.28,116.84,119.07,3828371,0
2014-02-12,119.07,120,118.81,119.59,3664705,0
2014-02-13,118.94,121.44,118.68,120.94,2582117,0
2014-02-14,120.83,121.98,120.68,121.74,9753175,0
2014-02-18,121.76,122.16,120.71,121.55,2892021,0
2014-02-19,121.55,122.34,119.67,119.88,2931682,0
2014-02-20,122.44,122.98,120.55,122.68,3513479,0
2014-02-21,122.68,122.82,121.12,121.2,2689460,0
2014-02-24,121.09,122.87,121.09,121.39,2927630,0
2014-02-25,121.49,122.28,121.13,121.81,2668809,0
2014-02-26,121.86,123.15,121.44,122.26,2662883,0
2014-02-27,122.22,123.18,121.81,122.88,2250097,0
2014-02-28,123.27,123.78,121.61,122.52,3199133,0
2014-03-03,121.11,121.97,120.21,121.37,2141436,0
2014-03-04,122.56,123.54,122.56,123.32,2393258,0
2014-03-05,122.84,124.2,122.18,123.87,2226849,0
2014-03-06,125.09,125.57,123.81,124.36,1676522,0
2014-03-07,124.84,124.97,123.61,124.62,1718446,0
2014-03-10,124.44,124.65,123.22,124.24,1795660,0
2014-03-11,124.33,124.99,123.71,124.19,1363646,0
2014-03-12,123.61,124.54,123,124.45,3158089,0
2014-03-13,124.65,124.94,120.78,121.42,2450345,0
2014-03-14,121.15,121.74,120.03,120.46,2110052,0
2014-03-17,121.25,122.44,120.81,121.19,1273832,0
2014-03-18,121.17,122.12,121.09,121.87,1227521,0
2014-03-19,121.97,122.44,120.01,120.91,1556168,0
2014-03-20,120.79,121.97,120.35,121.73,1372687,0
2014-03-21,123.09,123.98,121.03,121.09,4508863,0
2014-03-24,121.47,121.71,117.57,118.86,2805256,0
2014-03-25,119.43,120.62,115.33,117.57,4031795,0
2014-03-26,117.93,118.79,116.26,116.27,2153738,0
2014-03-27,116.31,116.81,114.87,115.91,2225753,0
2014-03-28,116.26,118.21,115.87,116.73,1694199,0
2014-03-31,117.68,118.77,117.68,118.45,1553865,0
2014-04-01,118.75,120.19,118.75,120.09,1829940,0
2014-04-02,120.16,120.75,119.86,120.41,1502469,0
2014-04-03,120.53,120.92,118.92,120.01,2583271,0
2014-04-04,120.82,121.53,117.91,118.09,1889214,0
2014-04-07,117.94,118.43,115.01,116.03,2861977,0
2014-04-08,115.74,116.65,113.59,115.46,2320926,0
2014-04-09,115.87,118.64,115.25,118.61,1598176,0
2014-04-10,118.62,118.8,114.81,115.23,2792592,0
2014-04-11,114.41,115.65,113.53,114.04,2348878,0
2014-04-14,114.68,115.1,113.36,114.65,1542701,0
2014-04-15,115.03,116.22,113.19,115.89,2584862,0
2014-04-16,116.78,118.05,115.9,117.92,2777131,0
2014-04-17,117.66,118.32,116.75,117.52,1759537,0
2014-04-21,117.4,118.11,116.62,117.58,1628270,0
2014-04-22,117.69,119.48,117.35,118.56,2529110,0
2014-04-23,119.98,119.98,112.82,117.61,4472135,0
2014-04-24,117.81,117.81,112.53,113.66,4575680,0
2014-04-25,113.11,114.19,112.02,112.58,3199331,0
2014-04-28,113.38,113.7,110.35,111.88,2512139,0
2014-04-29,112.16,113.53,111.62,112.93,2232715,0
2014-04-30,112.81,112.9,111.48,112.29,2049006,0
2014-05-01,112.01,113.24,111.46,113.2,1577022,0
2014-05-02,113.08,113.93,112.35,112.51,1762981,0
2014-05-05,112.07,113.39,111.07,113.11,1170845,0
2014-05-06,112.98,113.61,112.11,112.71,1940587,0
2014-05-07,112.89,114.86,111.94,114.69,1848158,0
2014-05-08,114.5,115.62,113.68,113.9,1250770,0
2014-05-09,113.64,115.4,112.65,114.85,1105058,0
2014-05-12,115.51,116.98,113.84,116.59,1407667,0
2014-05-13,116.62,116.72,115.72,115.82,1548840,0
2014-05-14,115.9,116.28,114.43,114.74,1734638,0
2014-05-15,114.77,115.16,112.79,113.83,1929744,0
2014-05-16,113.74,116.17,113.49,116.08,2007417,0
2014-05-19,115.71,117.59,115.59,117.51,2168095,0
2014-05-20,117.26,117.33,112.35,112.76,4409520,0
2014-05-21,113.63,114.43,112.86,113.6,1731352,0
2014-05-22,113.78,114.41,113.24,114.19,1863722,0
2014-05-23,114.44,114.67,113.65,114.01,1384595,0
2014-05-27,114.46,114.5,113.05,113.67,1638795,0
2014-05-28,113.88,115.11,113.73,114.33,1795461,0
2014-05-29,114.41,115.37,114.07,115.36,1067381,0
2014-05-30,115.36,115.68,115.05,115.16,2476229,0
2014-06-02,115.24,115.28,114.12,114.83,973187,0
2014-06-03,114.26,116.2,114.23,116.11,1932062,0
2014-06-04,115.81,116.62,115.55,116.01,1146029,0
2014-06-05,116.14,117.32,115.96,117.22,1631975,0
2014-06-06,117.48,118.26,117.39,118.02,1426801,0
2014-06-09,118.07,118.25,117.5,117.8,1257679,0
2014-06-10,117.3,117.9,116.58,117.51,1117086,0
2014-06-11,117.32,118.63,117.29,118.42,2013506,0
2014-06-12,118,118.82,117.7,118.21,2077671,0
2014-06-13,118.36,118.79,117.24,117.53,1265386,0
2014-06-16,117.32,118.11,116.33,117.06,1870245,0
2014-06-17,116.57,117.45,116.21,117.01,1788059,0
2014-06-18,117.18,118.34,116.63,118.26,1382391,0
2014-06-19,118.36,118.76,117.22,118.07,2181621,0
2014-06-20,118.36,118.7,117.22,117.31,5025323,0
2014-06-23,117.5,118.07,116.89,117.47,1427748,0
2014-06-24,117.5,118.22,116.66,116.93,1488449,0
2014-06-25,116.49,118.35,116.48,117.51,1534994,0
2014-06-26,117.69,117.88,117,117.67,1446421,0
2014-06-27,117.47,117.67,116.6,116.68,2797206,0
2014-06-30,116.38,116.93,116.06,116.38,1625407,0
2014-07-01,116.83,117.66,116.03,117.33,2351487,0
2014-07-02,117.42,117.97,116.29,116.43,2167375,0
2014-07-03,116.82,118.54,116.29,118.47,1442975,0
2014-07-07,118.11,118.68,117.6,118.08,1572239,0
2014-07-08,117.83,117.83,116.11,116.37,1552678,0
2014-07-09,116.4,116.74,115.84,116.22,1249688,0
2014-07-10,115.01,116.17,114.76,115.55,2798750,0
2014-07-11,115.37,116.78,115.15,116.65,1027024,0
2014-07-14,117.27,117.93,115.95,116.18,1507244,0
2014-07-15,116.38,116.86,115.13,116.38,2725948,0
2014-07-16,116.69,118.65,116.69,117.59,3181278,0
2014-07-17,117.85,119.19,116.98,117.39,2752336,0
2014-07-18,117.61,119.61,117.59,119.36,1889466,0
2014-07-21,118.82,120.62,118.71,120.5,2533746,0
2014-07-22,120.8,123.26,120.78,121.38,3875852,0
2014-07-23,123.88,125.46,120.91,122.28,3942973,0
2014-07-24,123.21,124.2,121.59,123.78,2606296,0
2014-07-25,122.58,123.61,122.58,123.34,1084371,0
2014-07-28,123.36,123.73,121.83,122.66,1673323,0
2014-07-29,122.77,123.11,121.83,121.83,1444342,0
2014-07-30,122.69,123.32,121.74,122.99,1625143,0
2014-07-31,121.91,122.54,119.51,119.86,2013841,0
2014-08-01,119.45,120.74,118.86,119.74,1410574,0
2014-08-04,119.78,120.08,118.21,119.74,1148414,0
2014-08-05,119.19,119.93,118.11,118.48,1298587,0
2014-08-06,117.84,119.35,117.49,118.52,1069059,0
2014-08-07,118.96,119.19,117.33,117.89,1118185,0
2014-08-08,117.85,119.59,117.28,119.52,1246060,0
2014-08-11,120.07,120.62,119.14,119.28,898883,0
2014-08-12,119.28,119.99,118.23,118.39,1713375,0
2014-08-13,118.98,119.81,118.95,119.71,1198428,0
2014-08-14,120.14,120.51,119.68,120.14,1061827,0
2014-08-15,120.31,121.21,118.52,119.91,1583737,0
2014-08-18,120.26,120.85,119.85,120.41,2320197,0
2014-08-19,120.51,121.17,120.14,120.73,1059562,0
2014-08-20,120.3,120.79,119.86,120.61,901550,0
2014-08-21,120.89,121.04,120.09,120.17,866412,0
2014-08-22,119.85,120.38,119.55,119.58,1131232,0
2014-08-25,120.23,120.82,119.93,120.16,1086001,0
2014-08-26,120.32,120.38,119,119.07,1084700,0
2014-08-27,119.26,119.34,118.04,118.44,1188877,0
2014-08-28,117.94,118.62,117.08,118.43,1265608,0
2014-08-29,118.49,119.16,117.88,118.57,1125218,0
2014-09-02,119.25,121.15,118.93,121.06,2185967,0
2014-09-03,121.76,122.65,121.16,122.04,1637131,0
2014-09-04,122.26,123.51,121.93,122.17,1517415,0
2014-09-05,122.1,122.94,121.71,122.91,1410080,0
2014-09-08,123.29,123.52,122.35,123.26,1675484,0
2014-09-09,123.06,123.23,122.07,122.28,1418165,0
2014-09-10,122.78,122.95,121.76,121.9,1356908,0
2014-09-11,121.69,122.1,120.94,121.75,1438161,0
2014-09-12,121.81,121.9,121.05,121.73,1724042,0
2014-09-15,121.51,121.71,120.19,120.83,1312401,0
2014-09-16,120.58,121.31,119.98,121.1,1354304,0
2014-09-17,121.14,122.52,120.96,122.04,1484486,0
2014-09-18,122.25,123.01,122.07,122.56,795943,0
2014-09-19,123.48,123.48,121.5,121.69,1230867,0
2014-09-22,121.68,121.68,119.92,120.32,988829,0
2014-09-23,119.87,120.39,119.31,119.67,1218879,0
2014-09-24,119.51,122.14,119.31,121.95,2053125,0
2014-09-25,121.48,122.15,119.48,119.5,1860785,0
2014-09-26,119.44,119.87,118.76,119.87,1017338,0
2014-09-29,119.05,120.73,118.89,120.51,1168112,0
2014-09-30,120.84,121.39,120,120.21,1693375,0
2014-10-01,120.79,120.79,117.78,118.08,2512523,0
2014-10-02,118.08,118.87,116.68,117.67,1898862,0
2014-10-03,117.97,120.04,117.97,119.9,1685607,0
2014-10-06,120.54,120.8,118.01,119.14,994844,0
2014-10-07,118.84,119,116.71,116.74,1553230,0
2014-10-08,116.91,120.21,116.5,120.14,1664497,0
2014-10-09,120.15,120.15,116.22,116.34,1774042,0
2014-10-10,116.5,117.57,114.96,115.01,2085865,0
2014-10-13,114.89,115.01,110.85,111.09,3090142,0
2014-10-14,111.16,112.01,109.75,110.39,3148588,0
2014-10-15,108.63,110.34,105.98,109.75,3221124,0
2014-10-16,107.29,110.25,106.88,108.33,4387223,0
2014-10-17,109.24,111.74,108.88,110.96,2362285,0
2014-10-20,110.53,112.96,110.28,112.9,1895640,0
2014-10-21,113.59,116.77,113.59,116.74,2470080,0
2014-10-22,112.97,113.75,111.21,112.4,6679923,0
2014-10-23,114.14,115.89,113.58,114.77,2635100,0
2014-10-24,114.73,117,114.59,116.42,1888677,0
2014-10-27,116.35,116.65,115.66,116.52,1620722,0
2014-10-28,116.93,117.26,116.36,116.86,1884683,0
2014-10-29,116.96,117.13,113.7,114.63,3235960,0
2014-10-30,114.44,115.42,114.17,115.13,1858634,0
2014-10-31,117.01,117.09,115.6,116.09,2234425,0
2014-11-03,115.85,117.57,115.36,116.91,1910562,0
2014-11-04,116.99,117.27,116.13,116.84,1487620,0
2014-11-05,117.51,117.69,116.44,117.06,2575468,0
2014-11-06,117.32,117.66,116.88,117.42,1276870,0
2014-11-07,117.37,117.37,114.67,115.14,2158532,0
2014-11-10,114.96,115.74,114.16,115.39,1323204,0
2014-11-11,115.23,117.15,114.87,116.82,1972611,0
2014-11-12,116.44,117.21,116.15,117.02,1502184,0
2014-11-13,117.18,117.36,116.38,116.76,1222870,0
2014-11-14,116.45,117.37,116.36,117.26,1541600,0
2014-11-17,116.78,117.26,116.41,116.94,1325330,0
2014-11-18,116.94,119.39,116.83,119.01,2153183,0
2014-11-19,119.35,123.74,118.41,123.1,4344131,0
2014-11-20,122.15,124.74,121.49,123.01,2570670,0
2014-11-21,123.78,125.44,123.78,124.95,2529109,0
2014-11-24,124.3,126.26,124.3,125.8,2178158,0
2014-11-25,126.15,128.08,125.62,126.27,1879167,0
2014-11-26,126.29,127.13,125.86,127.05,1291647,0
2014-11-28,127.39,128.16,127.1,127.68,836005,0
2014-12-01,127.32,127.73,126.32,126.35,1462901,0
2014-12-02,126.58,127.4,125.15,127.19,1340668,0
2014-12-03,127.09,127.76,126.86,127.31,1193169,0
2014-12-04,127.14,127.61,126.15,126.78,1112807,0
2014-12-05,126.72,127.41,126.42,126.93,1127168,0
2014-12-08,126.48,127.43,126.1,126.88,1399698,0
2014-12-09,125.51,126.75,124.46,126.68,1121945,0
2014-12-10,126.61,127.44,125.59,125.73,1809728,0
2014-12-11,125.88,127.48,124.98,125.27,1404605,0
2014-12-12,124.42,125.31,123.54,123.56,1121535,0
2014-12-15,123.99,124.7,121.49,122.31,1657915,0
2014-12-16,122.01,123.95,120.15,120.2,1551619,0
2014-12-17,120.83,123.44,119.8,123.34,1908206,0
2014-12-18,124.56,126.08,123.77,126.06,1756379,0
2014-12-19,125.71,127.83,125.62,126.99,3156772,0
2014-12-22,127.18,127.94,126.31,127.47,1174700,0
2014-12-23,127.9,128.02,125.18,125.21,1355644,0
2014-12-24,125.54,126.49,125.23,125.34,673147,0
2014-12-26,125.56,126.8,125.37,126.21,641575,0
2014-12-29,125.72,126.04,124.58,125.41,840297,0
2014-12-30,125.27,125.8,125.06,125.16,639025,0
2014-12-31,125.78,126.38,123.83,123.86,1064209,0
2015-01-02,124.86,127.03,124.72,126.66,2067127,0
2015-01-05,125.85,127.68,124.71,124.92,2466056,0
2015-01-06,124.92,126.73,123.12,123.75,2555101,0
2015-01-07,125.11,127.51,124.51,127.47,2122381,0
2015-01-08,128,129.6,128,128.81,2553273,0
2015-01-09,129.3,129.65,127.87,128.29,1934360,0
2015-01-12,128.65,129.16,126.84,127.04,1831150,0
2015-01-13,128.1,128.85,125.66,126.88,2116932,0
2015-01-14,125.5,125.91,123.66,124.76,2884214,0
2015-01-15,124.86,125.1,122.69,122.71,2753924,0
2015-01-16,122.29,124.08,121.88,123.86,2057401,0
2015-01-20,124.79,125.05,122.67,123.81,2296154,0
2015-01-21,123.59,124.92,123.44,123.93,1382325,0
2015-01-22,124.91,126.11,123.95,125.55,2987642,0
2015-01-23,125.32,125.62,123.33,123.44,2016680,0
2015-01-26,123.14,124.34,121.86,124.21,2056109,0
2015-01-27,122.74,124.42,122.7,123.45,1915987,0
2015-01-28,124.27,124.45,122.58,122.92,2370011,0
2015-01-29,122.07,127.27,120.19,126.5,4959176,0
2015-01-30,125.32,126.16,123.58,123.78,3553350,0
2015-02-02,124.06,124.48,121.8,124.46,1856640,0
2015-02-03,124.98,126.01,123.95,125.87,1817571,0
2015-02-04,125.15,126.57,124.59,124.91,1548632,0
2015-02-05,125.31,126.03,124.44,125.59,1489637,0
2015-02-06,125.55,125.78,122.9,123.37,1591466,0
2015-02-09,122.44,123.32,121.53,121.99,1372767,0
2015-02-10,122.66,123.73,122.22,123.6,1246372,0
2015-02-11,123.84,124.75,123.43,123.99,1328702,0
2015-02-12,125.31,125.63,124.17,125.38,1386444,0
2015-02-13,125.36,126.25,124.23,126.15,1561279,0
2015-02-17,125.57,126.71,124.75,126.57,1397777,0
2015-02-18,126.54,127.4,125.4,126.54,1418183,0
2015-02-19,126.25,126.65,125.64,126.33,1280761,0
2015-02-20,125.95,129.75,125.7,129.7,2195620,0
2015-02-23,129.54,129.87,128.99,129.52,2110122,0
2015-02-24,129.36,130.48,128.81,130.37,1401551,0
2015-02-25,130.37,130.52,129.32,129.61,1300578,0
2015-02-26,129.3,129.68,128.34,128.68,1576270,0
2015-02-27,128.35,129.03,128.32,128.54,1082478,0
2015-03-02,128.48,130.1,128.18,129.88,1360814,0
2015-03-03,128.92,129.3,127.5,128.27,1477134,0
2015-03-04,128.2,128.2,127.29,127.43,1411490,0
2015-03-05,128.86,130.1,128.13,129.99,1562299,0
2015-03-06,129.29,129.4,126.78,127.05,1995404,0
2015-03-09,127.13,127.2,126.21,126.64,1003770,0
2015-03-10,125.99,127.01,124.74,125.58,1754880,0
2015-03-11,126.04,127.08,125.79,126.48,1166514,0
2015-03-12,127.2,127.99,126.68,127.29,1264558,0
2015-03-13,127.09,128.23,125.31,126.11,1221922,0
2015-03-16,128.46,131.66,128.08,131.63,2336962,0
2015-03-17,131.21,131.48,129.11,131.02,1559858,0
2015-03-18,130.83,133.23,129.79,132.53,1926489,0
2015-03-19,132.44,133.62,132.43,133.37,1655532,0
2015-03-20,134.48,135.48,133.46,135.23,2693689,0
2015-03-23,134.96,137.09,134.22,136.46,1849103,0
2015-03-24,135.96,137.62,134.18,134.25,5176939,0
2015-03-25,134.25,135.52,132.27,132.37,1823947,0
2015-03-26,131.33,132.61,130.88,131.73,1213135,0
2015-03-27,131.9,133.13,131.84,132.35,1116048,0
2015-03-30,133.2,134.4,132.91,134.17,1319819,0
2015-03-31,133.16,134.84,132.81,132.97,1446389,0
2015-04-01,133.28,133.33,129.97,130.67,1819906,0
2015-04-02,130.93,132.34,130.57,131.77,849640,0
2015-04-06,131.13,132.78,130.94,132.16,990270,0
2015-04-07,132.6,133.61,131.68,131.68,955270,0
2015-04-08,131.66,132.79,130.78,131.48,1281632,0
2015-04-09,131.57,132.52,131.1,132.23,758304,0
2015-04-10,132.24,133.07,131.58,132.39,828424,0
2015-04-13,131.95,132.87,131.38,131.38,818826,0
2015-04-14,131.38,131.83,130.75,131.34,1084529,0
2015-04-15,131.82,132.62,131.64,132.28,953736,0
2015-04-16,131.92,132.19,130.98,131.16,1563331,0
2015-04-17,130.48,130.96,129.56,130.77,2061158,0
2015-04-20,131.89,133.15,131.83,132.67,1393476,0
2015-04-21,132.91,133.79,132.22,133.06,1776138,0
2015-04-22,127.87,131.27,127.48,129.38,3516672,0
2015-04-23,128.9,128.99,127.37,128.24,2277458,0
2015-04-24,128.79,129.36,128.04,128.71,1549345,0
2015-04-27,129.39,129.39,125.7,125.96,2955046,0
2015-04-28,126.48,126.68,125.04,126.32,2471480,0
2015-04-29,126.05,126.74,125.24,125.82,1658764,0
2015-04-30,125.4,126.04,123.97,124.4,1986801,0
2015-05-01,125.2,126.43,124.89,126.35,2316960,0
2015-05-04,126.93,127.67,126.42,126.47,1193536,0
2015-05-05,124.86,126.21,124.86,125.35,1362049,0
2015-05-06,125.88,126.41,125.07,126.35,1862885,0
2015-05-07,126.5,127.19,125.87,126.44,2337541,0
2015-05-08,127.69,128.91,127.65,128.67,2143696,0
2015-05-11,128.38,128.94,128.18,128.56,972287,0
2015-05-12,128.69,128.93,126.8,128.3,1480200,0
2015-05-13,128.05,128.87,127.74,128.54,2106109,0
2015-05-14,129.31,130.01,128.45,129.78,1317799,0
2015-05-15,129.8,129.81,128.38,128.85,1533543,0
2015-05-18,128.94,129.17,128.43,128.66,1262875,0
2015-05-19,128.57,129.91,128.29,129.24,1244866,0
2015-05-20,129.28,131.62,129.24,130.69,1877620,0
2015-05-21,130.86,132.14,130.51,131.5,2352621,0
2015-05-22,131.54,131.96,130.82,130.82,1334469,0
2015-05-26,129.99,130.26,128.49,128.49,1573472,0
2015-05-27,129.2,129.82,128.62,129.67,1384981,0
2015-05-28,129.54,129.58,128.23,128.82,938267,0
2015-05-29,128.93,128.93,127.94,128.32,1672102,0
2015-06-01,128.53,128.63,127.2,128.15,1221612,0
2015-06-02,127.79,128.72,127.03,128.26,856404,0
2015-06-03,128.66,128.94,127.87,128.67,1148782,0
2015-06-04,127.72,128.51,127.6,128.19,1264963,0
2015-06-05,127.74,128.58,127.12,128.26,928743,0
2015-06-08,127.94,128.23,126.86,126.96,1785455,0
2015-06-09,126.68,127.7,126.14,127.26,2027944,0
2015-06-10,127.28,129.17,127.28,128.87,1197846,0
2015-06-11,129.24,129.6,129.13,129.36,769779,0
2015-06-12,128.71,129.36,128.07,128.86,1739503,0
2015-06-15,127.72,128.54,127.04,128.38,2291886,0
2015-06-16,128.5,129.15,127.11,127.64,1442923,0
2015-06-17,127.84,128.14,126.24,127.48,1334041,0
2015-06-18,127.84,129.29,127.67,128.52,2058276,0
2015-06-19,128.38,129.14,128.38,128.81,1966247,0
2015-06-22,129.3,129.74,128.82,128.93,1140697,0
2015-06-23,128.83,129.52,127.83,128.39,844186,0
2015-06-24,127.99,130.29,127.72,129.11,2019024,0
2015-06-25,129.05,130.8,128.28,130.35,2011759,0
2015-06-26,131.57,132.9,130.79,131.03,2223671,0
2015-06-29,129.75,131,128.14,128.29,1879060,0
2015-06-30,129.67,130.09,128.24,128.6,1324062,0
2015-07-01,129.51,129.72,128.67,129.65,1171575,0
2015-07-02,129.97,130.28,129.23,129.78,1103157,0
2015-07-06,128.58,129.74,128.52,129.23,1478746,0
2015-07-07,129.69,129.84,127.55,129.78,1487125,0
2015-07-08,128.78,129.44,126.95,127.04,1529302,0
2015-07-09,128.46,128.84,126.61,126.66,1251900,0
2015-07-10,128.58,129.83,127.53,129.47,2183004,0
2015-07-13,130.2,133.15,129.59,133.06,1748281,0
2015-07-14,133.49,135.78,132.95,135.35,2788271,0
2015-07-15,136.1,136.22,133.52,134.01,2384334,0
2015-07-16,135.36,135.52,134.47,135.42,1376120,0
2015-07-17,135.02,135.54,133.82,134.51,1491059,0
2015-07-20,134.68,135.25,134.18,134.93,1065013,0
2015-07-21,135.1,135.8,134.47,135.23,1881280,0
2015-07-22,138.96,139.98,13.874,138.8,3443280,0
2015-07-23,139.24,139.68,138.3,139.34,2048490,0
2015-07-24,138.39,139.46,136.35,136.69,1357655,0
2015-07-27,136.23,136.34,135.05,135.78,1400845,0
2015-07-28,137.48,137.87,136.2,137.4,1268247,0
2015-07-29,137.06,138.51,137.06,138.37,1109574,0
2015-07-30,137.68,138.35,136.22,137.87,955928,0
2015-07-31,137.88,138.99,137.64,138.28,1200738,0
2015-08-03,138.25,138.53,136.43,137.19,1461143,0
2015-08-04,137.43,137.74,136.26,136.52,865410,0
2015-08-05,137.72,138.17,136.79,137.44,1127175,0
2015-08-06,137.12,137.87,134.77,135.68,1073408,0
2015-08-07,135.68,135.84,133.1,134.78,1080049,0
2015-08-10,135.8,136.26,135.23,135.93,768134,0
2015-08-11,134.48,135.23,132.64,133.35,1560863,0
2015-08-12,132.37,133.83,129.41,133.48,2242543,0
2015-08-13,133.72,133.9,132.18,132.51,835743,0
2015-08-14,132.4,134,132.31,133.79,912334,0
2015-08-17,133.37,135.16,132.79,135.07,900225,0
2015-08-18,134.91,135.47,133.96,134.08,887813,0
2015-08-19,133.22,133.82,132.31,132.52,1311032,0
2015-08-20,132.39,132.49,131.07,131.16,2302786,0
2015-08-21,129.84,130.86,126.75,126.8,2064738,0
2015-08-24,119.83,124.97,116.91,120.59,4014976,0
2015-08-25,123.3,123.74,118.86,118.98,2889582,0
2015-08-26,121.44,124.32,120.15,124.12,3102100,0
2015-08-27,125.57,126.94,124.43,126.75,2179070,0
2015-08-28,126.37,126.75,124.5,125.37,1834558,0
2015-08-31,125.36,126.08,123.75,124.23,2624992,0
2015-09-01,121.84,123.11,119.71,120.38,3582536,0
2015-09-02,121.97,121.97,119.61,121.66,2950129,0
2015-09-03,122.13,123.12,121.27,121.65,2405412,0
2015-09-04,119.61,120.9,119.11,120.1,2178363,0
2015-09-08,122.49,122.66,121.1,122.56,1745354,0
2015-09-09,123.68,123.81,120.34,120.55,2219734,0
2015-09-10,120.16,121.51,119.99,120.94,1900795,0
2015-09-11,120.51,121.98,120.01,121.92,1422203,0
2015-09-14,122.35,122.35,120.65,121.2,1278582,0
2015-09-15,121.89,124.49,121.19,124.1,2141617,0
2015-09-16,124,125.65,123.41,125.29,2154016,0
2015-09-17,125.43,129.75,125.02,127.23,3099077,0
2015-09-18,126.36,126.5,124.47,124.79,2722453,0
2015-09-21,125.13,126.23,124.28,125.34,1880984,0
2015-09-22,124.01,124.43,123.23,124.26,2095255,0
2015-09-23,123.82,124.63,123.36,123.63,1349941,0
2015-09-24,122.83,123.26,121.72,123.02,1503280,0
2015-09-25,123.67,124.37,121.26,121.68,2012512,0
2015-09-28,120.24,120.98,116.18,117.21,3684445,0
2015-09-29,117.37,120.39,117.21,118.92,2198866,0
2015-09-30,119.55,121.45,119.55,121.32,1959497,0
2015-10-01,121.73,122.08,120.08,121.16,2059073,0
2015-10-02,119.12,123.53,119,123.5,1394182,0
2015-10-05,123.41,125.77,123.41,125.56,2193483,0
2015-10-06,124.36,124.98,121.44,123.11,2464338,0
2015-10-07,123.7,124.58,122.97,124.21,2019221,0
2015-10-08,123.74,124.86,123.15,124.86,1515833,0
2015-10-09,124.77,125.7,124.6,125.53,1292994,0
2015-10-12,125.15,125.51,124.32,124.91,924114,0
2015-10-13,124.08,125.71,123.84,124.49,905568,0
2015-10-14,124.19,125.13,122.54,122.99,1337139,0
2015-10-15,123.32,124.55,122.56,124.48,2262966,0
2015-10-16,124.87,125.46,124.31,125.41,1997997,0
2015-10-19,125.28,128.07,124.99,128.03,2023283,0
2015-10-20,127.69,128.58,127.04,127.62,2094226,0
2015-10-21,127.73,128.99,123.21,126.11,4281423,0
2015-10-22,126.76,127.04,122.69,123.02,3304092,0
2015-10-23,123.5,126.28,123.12,125.48,3359726,0
2015-10-26,125.78,126.26,125.21,126.03,1941457,0
2015-10-27,125.61,126.95,125.41,125.79,1724966,0
2015-10-28,125.89,128.31,125.09,128.25,1494869,0
2015-10-29,128.23,130.49,127.9,130.36,1797431,0
2015-10-30,130.4,131.38,129.77,129.77,2454763,0
2015-11-02,130.26,133.7,130,133.48,1631290,0
2015-11-03,133.02,133.63,131.58,133.2,1471657,0
2015-11-04,133.3,134.26,132.34,134.18,1635235,0
2015-11-05,133.69,134.66,132.69,133.89,1770623,0
2015-11-06,132.91,133.36,132.08,133.24,1251872,0
2015-11-09,133.3,133.64,131.94,133.24,1833901,0
2015-11-10,133.25,135.4,132.39,134.96,1958186,0
2015-11-11,135.33,135.58,133.74,133.8,1832606,0
2015-11-12,132.75,133.87,131.39,131.41,1307104,0
2015-11-13,131.64,132.64,130.89,131.3,1358908,0
2015-11-16,131.55,134.54,131.48,134.47,1379973,0
2015-11-17,133.93,135.73,133.88,134.37,1709949,0
2015-11-18,134.61,136.87,134.47,136.65,1516237,0
2015-11-19,136.7,137.5,136.08,136.32,1574491,0
2015-11-20,137.21,137.32,136.34,136.76,2801973,0
2015-11-23,136.72,137.52,135.99,136.52,1833210,0
2015-11-24,135.52,137.03,135.13,136.88,1272835,0
2015-11-25,136.72,137.87,136.54,137.58,1093940,0
2015-11-27,137.56,139.2,137.56,138.87,648865,0
2015-11-30,139.2,139.57,137.28,137.32,2630132,0
2015-12-01,137.78,138.58,136.08,137.27,2740583,0
2015-12-02,137.44,137.79,135.46,135.7,1546072,0
2015-12-03,135.67,136.54,130.76,131.54,2386269,0
2015-12-04,132.53,136.07,132.35,135.99,1892574,0
2015-12-07,135.78,135.89,133.88,134.46,1351450,0
2015-12-08,133.89,135.9,133.5,134.98,1560840,0
2015-12-09,134.35,135.91,132.95,133.33,1536900,0
2015-12-10,133.36,135.03,132.92,134.06,1065014,0
2015-12-11,132.35,134.13,132.18,133.29,1552708,0
2015-12-14,132.94,134.65,132.51,134.49,1462185,0
2015-12-15,135.39,137.23,135.39,136.56,1738456,0
2015-12-16,137.75,139.81,137.36,139.52,1710367,0
2015-12-17,139.35,139.59,137.17,137.23,1875876,0
2015-12-18,136.33,136.51,133.6,133.6,2734834,0
2015-12-21,134.84,136.71,134.66,136.62,1334749,0
2015-12-22,137.17,138.77,136.27,138.6,1259190,0
2015-12-23,139.07,140.51,138.71,140.08,1545158,0
2015-12-24,140,140.81,139.82,140.38,373203,0
2015-12-28,140.03,140.27,139.6,139.77,841293,0
2015-12-29,140.64,142.54,140.45,142.07,1425801,0
2015-12-30,142.08,142.69,141.55,141.9,1064679,0
2015-12-31,141.02,142.25,140.89,140.9,1152695,0
2016-01-04,138.52,139.22,136.39,137.82,3309714,0
2016-01-05,138.07,140,137.44,137.58,3205935,0
2016-01-06,135.63,137.52,135.63,136.52,2316368,0
2016-01-07,134.08,134.34,132.26,133.4,2487521,0
2016-01-08,134.68,136.08,132.91,133.25,1908720,0
2016-01-11,133.43,136.36,132.49,133.96,2423640,0
2016-01-12,135.37,136.97,134.62,136.04,3108968,0
2016-01-13,136.49,137.08,132.12,132.86,2538240,0
2016-01-14,132.73,136.43,132.54,134.87,2890568,0
2016-01-15,133.68,134.28,129.79,131.88,3355124,0
2016-01-19,133.66,134.73,132.02,133.99,3027396,0
2016-01-20,131.78,133.75,128.68,132.17,2937208,0
2016-01-21,132.57,132.71,129.88,130.81,2208680,0
2016-01-22,132.69,134.48,132.04,134.39,1943066,0
2016-01-25,133.82,135.33,133.37,133.82,1329361,0
2016-01-26,133.68,134.14,131.19,133.19,1733523,0
2016-01-27,133.14,136.28,132.45,134.91,3331191,0
2016-01-28,130,132.12,126.32,127.31,4641518,0
2016-01-29,128.21,131.18,127.74,131.18,3210861,0
2016-02-01,130.39,131.22,128.78,129.83,1757216,0
2016-02-02,128.45,129,125.68,126.03,1850538,0
2016-02-03,127.08,127.08,122.35,125.2,3005042,0
2016-02-04,125.51,127.75,125.1,126.94,2334671,0
2016-02-05,126.14,126.39,120.51,122.34,4200257,0
2016-02-08,120.95,121.98,118.96,121.14,2978329,0
2016-02-09,120.24,124.62,119.94,123.6,2874409,0
2016-02-10,125.22,128.14,124.37,124.61,1595145,0
2016-02-11,122.02,123.44,121.43,122.46,1451660,0
2016-02-12,123.67,125.7,123.12,125.63,1585043,0
2016-02-16,126.86,127.56,125.57,126.56,2483070,0
2016-02-17,127.31,130.74,126.7,129.84,1844810,0
2016-02-18,129.4,130.5,128.43,128.83,1301657,0
2016-02-19,128.66,129.9,127.45,129.3,1312065,0
2016-02-22,130.14,131.12,129.46,130.57,943425,0
2016-02-23,130.17,130.75,127.98,128.88,1252630,0
2016-02-24,127.52,129.21,126.79,128.91,930845,0
2016-02-25,129.14,130.13,128.22,129.71,1084987,0
2016-02-26,130.08,130.73,129.41,129.85,903271,0
2016-02-29,129.38,130.18,128.27,128.33,2252126,0
2016-03-01,128.98,134.82,128.84,134.36,2615762,0
2016-03-02,133.92,137.65,133.81,137.19,3300337,0
2016-03-03,136.82,138.11,135.54,137.74,2136428,0
2016-03-04,137.85,140.05,137.53,139.37,2371573,0
2016-03-07,137.79,140.68,136.36,140.61,3204392,0
2016-03-08,139.31,140.09,137.85,138.15,2217369,0
2016-03-09,138.72,139.34,136.54,137.22,2606317,0
2016-03-10,138.01,139.23,135.78,137.03,2414847,0
2016-03-11,138.1,140.07,138.02,139.44,2047627,0
2016-03-14,138.83,139.79,138.08,138.99,1130698,0
2016-03-15,137.81,137.99,136.25,137.48,1532821,0
2016-03-16,137.51,138.65,136.68,138.3,1268747,0
2016-03-17,138.03,138.55,135.81,137.47,2399721,0
2016-03-18,138.07,139.98,136.98,139.22,3290299,0
2016-03-21,138.72,139.4,138.1,138.85,1288150,0
2016-03-22,138.37,139.2,137.6,138.07,1626226,0
2016-03-23,138.22,138.97,137.64,138.04,1082670,0
2016-03-24,137.37,138.44,136.62,138.24,998610,0
2016-03-28,138.81,139.1,137.34,137.75,832419,0
2016-03-29,137.61,139.5,136.92,139.37,1213623,0
2016-03-30,140.25,141.24,139.57,140,899317,0
2016-03-31,139.96,141.41,139.36,140.8,1171030,0
2016-04-01,139.43,142.19,139.41,141.87,1051448,0
2016-04-04,141.38,144.12,141.36,143.24,1862451,0
2016-04-05,142.56,142.56,140.17,140.59,1418346,0
2016-04-06,140.64,144.49,140.43,144.29,1723925,0
2016-04-07,143.64,143.72,140.64,141.25,1330150,0
2016-04-08,142.07,142.52,140.68,141.41,967412,0
2016-04-11,141.71,142.46,140.66,140.87,927843,0
2016-04-12,141.47,142.02,140.74,141.63,1145955,0
2016-04-13,142.24,144.28,142.19,144.24,1045456,0
2016-04-14,144.52,144.95,143.68,143.81,710133,0
2016-04-15,143.81,144.65,143.26,144.52,839441,0
2016-04-18,144.6,145.78,143.95,145.65,912761,0
2016-04-19,145.05,145.94,144.33,144.77,1319502,0
2016-04-20,145,146.03,144.19,145.62,1330587,0
2016-04-21,145.3,146.93,144.95,146.52,1336741,0
2016-04-22,146.64,147.1,144.82,146.02,1020320,0
2016-04-25,145.91,146.41,145.48,145.74,1404608,0
2016-04-26,145.31,145.56,143.73,144.79,1804304,0
2016-04-27,144.79,146.92,144.33,146.31,1506214,0
2016-04-28,146.38,147.06,142.48,144.5,3080812,0
2016-04-29,143.09,143.77,140.34,143.44,2218221,0
2016-05-02,144.2,145.94,144.17,145.68,1545783,0
2016-05-03,145.34,145.41,142.92,144.06,987245,0
2016-05-04,142.43,144.22,142.18,143.74,988033,0
2016-05-05,143.37,144.96,142.99,144.32,1230936,0
2016-05-06,144.19,146.69,144.04,146.14,1264515,0
2016-05-09,146.46,147.66,146.04,146.63,1197985,0
2016-05-10,147.52,148.05,146.25,147.99,1479797,0
2016-05-11,148.16,149.11,147.11,147.13,977678,0
2016-05-12,147.45,148.42,146.74,148.08,1210105,0
2016-05-13,147.53,148.51,146.57,147.05,1539708,0
2016-05-16,147.06,149.58,146.86,149.4,1414306,0
2016-05-17,149.35,150.1,147.22,147.98,1826114,0
2016-05-18,147.59,150.37,147.17,149.27,1724748,0
2016-05-19,148.67,148.72,146.1,147.58,1431920,0
2016-05-20,148.51,149.47,147.51,148.01,1428965,0
2016-05-23,148.01,148.6,147.03,148,999757,0
2016-05-24,148.4,150.21,147.95,149.83,1093532,0
2016-05-25,149.99,150.82,149.75,150.31,1319252,0
2016-05-26,150.08,150.99,149.66,150.35,919461,0
2016-05-27,150.66,151.31,149.5,151.27,1858075,0
2016-05-31,151.14,151.26,149.67,150.91,2189477,0
2016-06-01,150.44,152.59,149.78,152.2,1739786,0
2016-06-02,151.72,152.84,151.45,152.69,814129,0
2016-06-03,151.85,152.42,150.44,152.01,836371,0
2016-06-06,151.94,153.04,151.17,152.33,1021250,0
2016-06-07,152.34,152.75,151.67,151.83,1423559,0
2016-06-08,152.1,153.44,151.13,153.28,1402917,0
2016-06-09,152.74,153.94,152.15,153.29,1008225,0
2016-06-10,152.18,152.42,150.57,150.94,1310480,0
2016-06-13,150.79,151.63,149.74,149.82,961231,0
2016-06-14,149.05,149.13,146.44,147.29,1763942,0
2016-06-15,147.7,147.97,146.58,146.72,1137062,0
2016-06-16,145.96,146.71,144.55,146.55,1337441,0
2016-06-17,146.43,146.69,145.15,145.56,1421967,0
2016-06-20,147.03,148.51,146.86,147.68,1270251,0
2016-06-21,148.26,149.4,147.7,148.22,1263746,0
2016-06-22,148.41,150.79,148.36,149.16,940407,0
2016-06-23,150.79,151.48,150.1,151.43,1115262,0
2016-06-24,145.95,148.15,143.95,144.67,3164036,0
2016-06-27,143.17,143.98,139.57,140.28,2963990,0
2016-06-28,141.71,142.62,140.85,142.49,2084747,0
2016-06-29,143.8,144.97,142.43,144.48,2008090,0
2016-06-30,144.91,147.09,144.45,147.07,2431007,0
2016-07-01,147.25,149.16,146.78,148.54,1439822,0
2016-07-05,147.51,148.05,145.96,146.57,1877335,0
2016-07-06,145.72,148.69,145.07,148.42,1878071,0
2016-07-07,148.15,149.04,147.76,148.37,1338095,0
2016-07-08,149.77,152.71,149.66,151.98,1159089,0
2016-07-11,152.36,152.94,151.3,151.63,936237,0
2016-07-12,152.52,154.05,151.74,153.66,1193544,0
2016-07-13,154.29,154.45,153.38,154.08,847204,0
2016-07-14,155.87,157.34,154.99,157,2042881,0
2016-07-15,157.64,157.64,156.02,156.31,1633339,0
2016-07-18,155.92,156.59,155.34,156.32,1102406,0
2016-07-19,155.55,156.21,154.84,155.91,682383,0
2016-07-20,156.06,157.37,155.81,156.96,690114,0
2016-07-21,156.8,157.06,155,155.48,1156755,0
2016-07-22,156.09,156.64,155.3,156.16,906141,0
2016-07-25,156.27,156.83,155.57,156.25,1124637,0
2016-07-26,156.27,158.4,155.58,158.16,1515273,0
2016-07-27,158.66,158.77,156.74,158.17,1543965,0
2016-07-28,156.43,158.52,155.83,158.09,1662412,0
2016-07-29,158.21,159.25,157.65,158.11,1445306,0
2016-08-01,158.02,159.92,157.84,158.83,1802392,0
2016-08-02,158.8,159.06,155.17,155.72,1719306,0
2016-08-03,156.1,156.1,154.95,155.28,1044511,0
2016-08-04,155.89,156.96,155.53,155.7,897420,0
2016-08-05,156.59,157.08,156.09,156.78,912875,0
2016-08-08,156.71,157.08,155.44,155.79,837690,0
2016-08-09,155.81,156.52,155.53,155.95,583160,0
2016-08-10,156.06,156.64,154.88,155.29,688396,0
2016-08-11,155.52,156.82,155.12,156.73,784790,0
2016-08-12,156.04,156.1,154.33,154.77,868728,0
2016-08-15,154.97,155.74,154.57,155.25,963601,0
2016-08-16,154.9,155.24,154.25,154.25,865363,0
2016-08-17,154.74,154.82,152.96,153.95,920661,0
2016-08-18,153.51,153.75,152.03,152.64,2165775,0
2016-08-19,152.17,153.1,151.79,152.87,1499036,0
2016-08-22,152.97,153.56,152.57,153.28,709233,0
2016-08-23,153.84,155.47,153.46,153.83,1069616,0
2016-08-24,153.64,153.78,150.08,150.56,1503098,0
2016-08-25,150.58,151.68,150.05,150.64,1364387,0
2016-08-26,151.21,152.34,150.74,151.65,1163667,0
2016-08-29,151.57,153.4,151.47,152.8,991256,0
2016-08-30,153.09,153.33,151.35,152.45,960391,0
2016-08-31,152.46,152.69,150.85,151.48,1058661,0
2016-09-01,151.94,152.12,149.7,150.25,1312054,0
2016-09-02,150.53,151.13,149.97,150.48,1109386,0
2016-09-06,150.55,150.68,149.97,150.3,1504954,0
2016-09-07,149.93,150.72,149.59,149.8,1534453,0
2016-09-08,149.7,150.54,149.67,149.95,1401659,0
2016-09-09,147.4,147.83,143.02,143.02,3002901,0
2016-09-12,142.53,146.07,142.35,145.72,1938537,0
2016-09-13,144.72,145.33,142.6,144.62,1936044,0
2016-09-14,144.48,147.33,144.48,147.31,3233444,0
2016-09-15,147.83,150.26,147.41,149.46,2123884,0
2016-09-16,149.62,149.84,148.41,149.5,1992734,0
2016-09-19,149.63,150.73,149.37,149.46,1054895,0
2016-09-20,150.82,151.98,150.28,151.07,1493571,0
2016-09-21,151.91,155.06,151.57,154.86,1797716,0
2016-09-22,155.84,157.54,155.12,157.09,1604831,0
2016-09-23,156.28,157.58,156.14,157.09,1626202,0
2016-09-26,156.41,156.41,155.05,155.6,1656456,0
2016-09-27,155.88,158.45,155.27,158.31,1881010,0
2016-09-28,158.52,158.52,156.57,158.07,944406,0
2016-09-29,158.06,158.7,154.78,155.5,1473442,0
2016-09-30,156.13,158.96,156.13,158.49,1993148,0
2016-10-03,157.38,158.65,157,158.55,1303926,0
2016-10-04,158.41,158.87,155.89,157,1128753,0
2016-10-05,157.84,158.23,157.11,157.71,1169662,0
2016-10-06,157.94,157.94,156.64,157.87,1001648,0
2016-10-07,158.43,158.43,156.43,157.64,1089110,0
2016-10-10,158.67,159.51,157.98,158.54,931090,0
2016-10-11,155.44,156.01,153.24,154.34,2707324,0
2016-10-12,154.43,154.7,153.04,153.25,1087633,0
2016-10-13,152.2,152.59,150.56,151.48,2194573,0
2016-10-14,152.34,152.38,150.95,151.16,1480187,0
2016-10-17,151.3,151.3,149.75,150.23,1619828,0
2016-10-18,151.64,151.77,150.51,151.12,1730040,0
2016-10-19,150.56,151.48,150.46,151.25,1866525,0
2016-10-20,151.26,151.57,150.54,151.11,2005862,0
2016-10-21,150.15,150.24,149.22,150.11,1595282,0
2016-10-24,151.18,152.85,150.41,152.56,2099703,0
2016-10-25,148.81,150.11,147.21,147.43,2439806,0
2016-10-26,146.64,147.6,145.61,147.5,3956486,0
2016-10-27,151.44,152.73,147.99,148.68,3010659,0
2016-10-28,148.96,149.2,146.51,146.68,1809217,0
2016-10-31,146.91,147.87,146.43,146.5,1350717,0
2016-11-01,147.46,147.46,143.82,145.49,1907491,0
2016-11-02,145.23,146.43,144.99,145.27,1797721,0
2016-11-03,145.3,146.32,145.17,145.55,1826256,0
2016-11-04,145.68,147.14,145.68,146.04,1370628,0
2016-11-07,148.34,151.84,147.63,151.26,2000545,0
2016-11-08,150.86,153.49,150.03,152.01,1622586,0
2016-11-09,154.08,156.45,148.9,151.5,2450377,0
2016-11-10,153.25,155.04,152.32,153.79,2253445,0
2016-11-11,152.84,153.04,150.11,150.7,1772665,0
2016-11-14,151.97,152.5,147.19,147.48,2522983,0
2016-11-15,147.95,148.51,146.53,148.12,2121942,0
2016-11-16,148.34,149.57,148.09,148.95,1597255,0
2016-11-17,149.05,149.33,147.88,148.34,1557712,0
2016-11-18,148.23,148.66,145.1,145.28,2588759,0
2016-11-21,145.96,145.97,144.22,145.64,2980094,0
2016-11-22,146.02,146.02,141.24,142.49,3289404,0
2016-11-23,141.59,143.09,140.95,143,2603787,0
2016-11-25,142.96,143.69,142.21,143.66,807363,0
2016-11-28,142.43,142.87,139.03,139.82,3671268,0
2016-11-29,140.19,141.49,139.24,140.76,2585950,0
2016-11-30,141.52,141.91,139.44,139.61,2174455,0
2016-12-01,139.96,140.15,138.57,139.13,2713189,0
2016-12-02,139.1,142.65,138.82,141.4,3172526,0
2016-12-05,142.54,144.32,140.63,140.87,2929859,0
2016-12-06,141.06,143.9,140.77,143.07,3772810,0
2016-12-07,142.37,142.41,139.56,141.34,2422022,0
2016-12-08,141.27,143.26,140.49,142.56,1825967,0
2016-12-09,143.29,145.12,143.23,144.88,1626568,0
2016-12-12,143.75,145.52,143.75,144.65,1389343,0
2016-12-13,145.18,146.1,144.83,145.52,1229341,0
2016-12-14,145.19,145.65,142.87,143.43,1661561,0
2016-12-15,143.63,143.96,142.51,143.13,1854223,0
2016-12-16,143.11,144.93,141.89,142.18,2713791,0
2016-12-19,141.98,143.04,140.36,140.89,1595496,0
2016-12-20,141.22,142.22,140.35,141.44,1876181,0
2016-12-21,141.38,141.44,140.06,140.41,1505967,0
2016-12-22,140.59,140.73,139.52,140.16,1194193,0
2016-12-23,140.49,141.63,139.52,141.48,1050459,0
2016-12-27,141.81,142.83,141.51,142.05,880275,0
2016-12-28,142.2,142.42,140.75,140.86,1002430,0
2016-12-29,140.65,142.02,140.64,141.12,773567,0
2016-12-30,141.8,141.98,140.09,140.74,1066081,0
2017-01-03,142.03,143.46,141.87,143.3,1972009,0
2017-01-04,143.58,145.68,142.93,144.78,2169497,0
2017-01-05,145,145.39,144.4,145,1687925,0
2017-01-06,144.9,147.1,144.76,146.88,2020000,0
2017-01-09,146.63,148.25,146.63,147.1,1971408,0
2017-01-10,147.41,148.93,146.91,147.39,1811287,0
2017-01-11,147.4,147.94,143.5,145.84,2771475,0
2017-01-12,145.8,146.61,144.75,145.59,2245416,0
2017-01-13,145.71,146.65,145.14,145.91,1844502,0
2017-01-17,145.29,145.49,144.18,144.67,1655799,0
2017-01-18,145.46,145.62,143.19,144.28,1375841,0
2017-01-19,144.01,144.34,143.07,143.95,1439641,0
2017-01-20,144.53,144.76,142.96,143.14,1754346,0
2017-01-23,142.8,144.05,142.21,142.43,1512497,0
2017-01-24,142.87,143.29,139.64,140.62,2996224,0
2017-01-25,141.14,142.66,140.41,142.07,2230691,0
2017-01-26,142.16,143.1,141.61,142.74,2941789,0
2017-01-27,143.64,145.48,143.39,145.07,2113235,0
2017-01-30,145.15,145.18,142.3,142.93,3166820,0
2017-01-31,146.27,152.11,145.7,152,5354291,0
2017-02-01,151.88,154.7,151.09,152.55,3611238,0
2017-02-02,152.02,152.02,149.84,151.28,1756364,0
2017-02-03,151.76,151.98,150,151.04,1821856,0
2017-02-06,150.67,151.76,150.03,151.69,1629147,0
2017-02-07,151.73,152.81,151.4,152.62,1483146,0
2017-02-08,151.99,153.83,151.3,153.11,1471629,0
2017-02-09,153.21,154.87,152.99,154.34,1508911,0
2017-02-10,154.28,155.09,153.87,154.49,1486142,0
2017-02-13,154.6,156.39,154.09,155.94,1640793,0
2017-02-14,155.54,156.92,155.02,156.87,1433509,0
2017-02-15,156.08,157.96,156.08,157.85,1427010,0
2017-02-16,157.6,158.14,157.03,157.3,1256116,0
2017-02-17,157.21,158.89,156.98,158.23,1210634,0
2017-02-21,158.23,159,157.55,158.22,1245442,0
2017-02-22,157.93,158.69,157.28,157.61,1286312,0
2017-02-23,158.18,158.71,157.29,158.32,1127896,0
2017-02-24,157.93,158.57,157.17,158.57,834989,0
2017-02-27,157.95,158.88,157.61,158.07,1223373,0
2017-02-28,157.79,158.84,157.11,157.27,1678557,0
2017-03-01,159.06,160.47,158.5,159.41,1727025,0
2017-03-02,159.58,159.58,158.58,158.79,1418066,0
2017-03-03,158.31,160,158.25,159.74,1207159,0
2017-03-06,158.3,158.88,157.14,157.3,1417046,0
2017-03-07,156.58,157.53,156.18,156.85,1169229,0
2017-03-08,156.98,157.55,156.23,157.09,1108253,0
2017-03-09,157.31,157.83,156.67,157.37,1105450,0
2017-03-10,157.77,159.06,157.74,158.92,1143726,0
2017-03-13,159.05,159.05,157.4,158.78,1326473,0
2017-03-14,158.23,158.44,157.7,158.08,1038245,0
2017-03-15,158.33,161.39,158.1,160.78,2552359,0
2017-03-16,157.77,159.24,156.59,157.76,3214030,0
2017-03-17,158.28,158.83,156.12,157.63,2658472,0
2017-03-20,157.88,158.14,156.1,156.48,1282707,0
2017-03-21,157.21,157.44,154.11,155.29,1596254,0
2017-03-22,155.54,156.24,154.08,155.08,1311740,0
2017-03-23,155.05,155.7,153.77,154.4,1646145,0
2017-03-24,154.18,155.42,153.44,153.79,1942176,0
2017-03-27,153.19,155.1,152.36,154.34,1420909,0
2017-03-28,154.39,155.13,153.29,154.39,1115731,0
2017-03-29,154.1,154.33,152.69,153.73,1076812,0
2017-03-30,153.85,154.46,153.2,153.66,1055916,0
2017-03-31,153.14,153.9,152.97,153.35,1221639,0
2017-04-03,153.35,154.96,153.25,154.33,2088277,0
2017-04-04,154.22,154.71,152.26,152.47,2705786,0
2017-04-05,153.02,153.84,152.38,152.51,2016283,0
2017-04-06,152.53,153.27,151.95,152.7,2434986,0
2017-04-07,152.82,153.46,152.31,152.86,1325914,0
2017-04-10,152.97,154.51,152.97,153.2,1021233,0
2017-04-11,152.64,153.44,151.66,152.62,987615,0
2017-04-12,152.61,152.7,151.49,152.21,1255734,0
2017-04-13,151.69,152.71,151.52,151.93,936145,0
2017-04-17,152.52,153.67,152.35,153.45,1276720,0
2017-04-18,152.79,153.63,152.05,153.02,888080,0
2017-04-19,153.72,154.41,152.67,154.21,1293264,0
2017-04-20,154.52,155.61,153.57,155.11,1595360,0
2017-04-21,155.02,155.58,154.34,154.79,1300114,0
2017-04-24,156.27,157.38,155.78,157.08,1200307,0
2017-04-25,158.17,159.17,157.86,158.55,2174869,0
2017-04-26,161.86,167.84,160.72,167.73,4189711,0
2017-04-27,168.4,168.48,165.73,166.43,2291654,0
2017-04-28,166.26,166.33,164.5,165.06,1509528,0
2017-05-01,166.1,167.27,165.75,166.35,1433548,0
2017-05-02,166.33,167.23,165.48,166.98,1564882,0
2017-05-03,166.98,168.33,166.64,168.04,1788138,0
2017-05-04,168.08,169.96,167.83,169.84,1249498,0
2017-05-05,169.8,170.87,169.36,170.78,1684032,0
2017-05-08,171.15,171.39,169.51,170.11,3642200,0
2017-05-09,171.39,172.92,170.72,171.84,1809518,0
2017-05-10,170.66,172.38,169.92,170.69,1863168,0
2017-05-11,169.6,170.79,169.18,170.73,1128758,0
2017-05-12,170.42,171.78,170.13,171.24,1109272,0
2017-05-15,171.22,173.24,171.1,171.98,2284545,0
2017-05-16,172.06,172.47,171.5,171.99,1484755,0
2017-05-17,170.92,172.71,170.56,170.69,1370140,0
2017-05-18,170.75,172.97,170.59,171.46,1555787,0
2017-05-19,171.84,172.41,170.95,171.25,1132731,0
2017-05-22,171.07,172.1,170.52,171.82,1046234,0
2017-05-23,173.1,173.35,171.47,171.55,1080456,0
2017-05-24,171.53,172.16,171,172.05,829270,0
2017-05-25,172.19,172.78,171.68,172.61,765725,0
2017-05-26,173.02,173.27,172.59,173.13,684408,0
2017-05-30,172.88,173.29,172.14,172.96,1116074,0
2017-05-31,173.49,174.08,172.49,172.5,1815686,0
2017-06-01,172.5,174.53,172.05,174.53,1016212,0
2017-06-02,174.71,176.1,173.88,176.1,1076970,0
2017-06-05,175.97,176.56,175.01,176.15,875696,0
2017-06-06,175.71,176.29,175.45,175.78,749983,0
2017-06-07,175.8,176.22,175.23,176.05,899316,0
2017-06-08,175.77,176.07,173.56,174.52,2013623,0
2017-06-09,175.01,175.68,173.78,174.64,1240407,0
2017-06-12,174.7,174.9,171.76,173.09,1698022,0
2017-06-13,173.38,174.96,173.19,174.79,912899,0
2017-06-14,175.2,175.2,173.64,174.43,1338357,0
2017-06-15,173.68,174.1,172.44,173.99,1151304,0
2017-06-16,174.42,175.17,173.86,174.72,1946220,0
2017-06-19,175.48,176.57,174.95,176.11,1155738,0
2017-06-20,175.9,176.78,175.12,175.53,1300626,0
2017-06-21,176.35,176.74,174.94,175.46,1349092,0
2017-06-22,175.89,176.23,174.16,175.33,965283,0
2017-06-23,175.61,175.61,173.06,174.3,1634985,0
2017-06-26,174.85,174.86,172.8,173.09,1297111,0
2017-06-27,172.83,174.16,172,173.56,1208897,0
2017-06-28,174.48,176.13,173.63,175.63,1010702,0
2017-06-29,175.46,175.96,173.06,173.75,1252875,0
2017-06-30,174.28,175.07,173.84,174.33,820370,0
2017-07-03,175.19,176.06,174.27,174.27,612740,0
2017-07-05,174.46,176.3,174.09,175.6,1187754,0
2017-07-06,174.64,175.65,174.15,174.9,2292352,0
2017-07-07,175.66,177.85,175.26,177.35,1311972,0
2017-07-10,177.66,178.15,176.6,177.53,1493688,0
2017-07-11,177.51,179,176.75,178.5,2128733,0
2017-07-12,179.07,180.58,178.92,180.06,1102496,0
2017-07-13,180.43,180.56,179.17,179.89,928138,0
2017-07-14,179.72,181.13,179.23,180.81,872623,0
2017-07-17,180.94,182.26,180.1,180.65,1298267,0
2017-07-18,180.46,180.82,178.71,179.21,1434433,0
2017-07-19,179.92,180.5,179.11,180.01,933025,0
2017-07-20,180.97,182.63,180.97,181.41,1100932,0
2017-07-21,181.15,182.72,180.91,182.04,787353,0
2017-07-24,182,182.73,181.47,182.02,806375,0
2017-07-25,181.63,182.14,179.36,179.99,1441787,0
2017-07-26,175.03,176.6,170.05,174.92,3947035,0
2017-07-27,175.71,176.86,174.19,175.13,2481007,0
2017-07-28,175.16,176.36,173.4,175.83,1327953,0
2017-07-31,176.47,176.91,175.16,175.39,1271368,0
2017-08-01,176.02,176.36,174.98,175.33,1383461,0
2017-08-02,175.73,176.45,175.37,176.3,1371080,0
2017-08-03,175.86,176.08,174.74,175.6,748181,0
2017-08-04,175.79,176.77,175.02,176.19,752644,0
2017-08-07,176.21,177.29,175.55,177.21,792659,0
2017-08-08,176.37,176.71,173.79,173.85,1648451,0
2017-08-09,170.13,173.87,170.13,173.12,4287914,0
2017-08-10,171.8,173.25,171.18,171.61,2268421,0
2017-08-11,171.51,173.96,169.94,173.09,2204369,0
2017-08-14,174.81,175.11,173.58,173.89,1183318,0
2017-08-15,174.61,175.12,173.22,173.42,993327,0
2017-08-16,173.81,175.86,173.7,175.3,1269519,0
2017-08-17,175.06,175.58,172.73,172.75,1132624,0
2017-08-18,172.42,174.22,172.02,172.43,1183629,0
2017-08-21,172.65,174,172.37,173.87,1167667,0
2017-08-22,174.41,176.72,174.02,176.65,1272559,0
2017-08-23,176.17,177.14,175.02,175.67,1210513,0
2017-08-24,175.68,176.5,175.4,175.82,1177892,0
2017-08-25,176.4,178.46,176.32,177.08,1538887,0
2017-08-28,177.66,178.6,177.09,178.29,1463321,0
2017-08-29,177.55,180.54,177.15,180.38,1550758,0
2017-08-30,180.83,183.18,180.29,182.81,1446406,0
2017-08-31,183.35,187.39,182.82,186.99,2037061,0
2017-09-01,188.07,188.61,185.27,185.85,1405933,0
2017-09-05,185.72,186.35,184.74,185.87,1190854,0
2017-09-06,187.24,189.34,186.88,189.26,1517832,0
2017-09-07,189.85,190.8,188.7,190.44,1620354,0
2017-09-08,190.44,192.13,189.63,191.48,1547632,0
2017-09-11,192.07,193.52,191.92,193.42,1522210,0
2017-09-12,193.87,194.15,192.45,193.89,1002605,0
2017-09-13,193.5,193.73,190.95,191.32,1299390,0
2017-09-14,191.82,192,189.64,191.69,1287268,0
2017-09-15,190.76,192.83,190.58,190.63,3274947,0
2017-09-18,191.15,191.98,190.78,191.86,1750764,0
2017-09-19,192.04,192.28,189.3,189.62,1215130,0
2017-09-20,189.53,190.17,187.42,188.6,1186183,0
2017-09-21,187.9,189.27,187.7,187.91,875667,0
2017-09-22,188.13,189.11,187.31,188.3,844966,0
2017-09-25,188.72,189.11,185.98,187.32,1916083,0
2017-09-26,189.31,189.847,187.57,187.67,1384634,0
2017-09-27,188.25,189.11,187.25,188.47,1378605,0
2017-09-28,187.79,188.44,186.05,186.45,1002148,0
2017-09-29,186.71,189.57,186.35,189.2,1703247,0
2017-10-02,189.81,191.54,189.235,191.54,1330980,0
2017-10-03,191.54,192.3,189.54,190.33,1023472,0
2017-10-04,190.71,193.51,190.71,193.51,1109907,0
2017-10-05,193.36,193.47,191.935,193.43,1021805,0
2017-10-06,193.38,194.121,191.94,193.21,974896,0
2017-10-09,192.47,193.76,192.42,193.26,594104,0
2017-10-10,193.67,193.85,191.51,192.64,894898,0
2017-10-11,192.6,193.52,192.36,193.46,762820,0
2017-10-12,193.5,193.67,192.9,193.39,897554,0
2017-10-13,193.68,194.12,191.91,192.42,852217,0
2017-10-16,192.79,193.39,190.76,191.28,1244762,0
2017-10-17,190.51,190.81,186.64,188.77,1847959,0
2017-10-18,189,189.55,187.7,189.22,1372468,0
2017-10-19,189.64,192.45,189.265,192.44,1645600,0
2017-10-20,193.17,194.43,192.84,193.86,1258515,0
2017-10-23,194.68,195.92,194.05,194.37,1313370,0
2017-10-24,194.91,195.35,193.19,194.38,2168692,0
2017-10-25,198.38,200.99,196.99,199.67,2120025,0
2017-10-26,199.72,201.2,197.67,200.37,2942476,0
2017-10-27,200.01,201.06,191.24,192.42,3777128,0
2017-10-30,192.53,192.87,190.309,192.02,1741826,0
2017-10-31,192.4,195.5,191.8,193.83,1542960,0
2017-11-01,195.14,195.31,193.22,194.19,1056621,0
2017-11-02,193.98,194.225,191.01,191.28,1797706,0
2017-11-03,191.63,194.51,191.35,193.71,816258,0
2017-11-06,194.02,194.54,192.89,193.53,1065987,0
2017-11-07,193.5,194.07,192.73,193.21,796580,0
2017-11-08,192.71,194.18,192.71,193.86,982028,0
2017-11-09,193.42,193.63,190.2,191.89,1052357,0
2017-11-10,191.67,191.91,184.5,186.18,3009203,0
