Date,Open,High,Low,Close,Volume,OpenInt
1984-10-24,2.8707,3.1361,2.8707,2.9491,17691670,0
1984-10-25,2.9491,2.9689,2.8018,2.8018,9675895,0
1984-10-26,2.733,2.7622,2.6446,2.6841,6075712,0
1984-10-29,2.7133,2.7231,2.5853,2.6446,5755894,0
1984-10-30,2.6545,2.8018,2.6347,2.6545,4751688,0
1984-10-31,2.7036,2.7231,2.5754,2.6247,7978344,0
1984-11-01,2.6247,2.7133,2.6247,2.7133,2327425,0
1984-11-02,2.7036,2.7523,2.7036,2.7036,1452606,0
1984-11-05,2.733,2.7426,2.6841,2.6841,987936,0
1984-11-06,2.6841,2.7523,2.6841,2.7523,2346954,0
1984-11-07,2.733,2.7523,2.7133,2.733,904115,0
1984-11-08,2.733,2.8018,2.733,2.7819,1791140,0
1984-11-09,2.7622,2.7819,2.6841,2.6841,1625126,0
1984-11-12,2.7036,2.7133,2.6643,2.7133,357250,0
1984-11-13,2.7036,2.7133,2.6545,2.6841,1755334,0
1984-11-14,2.7036,2.7036,2.6643,2.6841,393056,0
1984-11-15,2.6643,2.6841,2.605,2.6148,1192197,0
1984-11-16,2.605,2.605,2.5066,2.5362,2480417,0
1984-11-19,2.5461,2.5558,2.497,2.5066,341791,0
1984-11-20,2.5362,2.5754,2.5362,2.5754,268550,0
1984-11-21,2.5754,2.5853,2.5558,2.5853,403639,0
1984-11-23,2.5754,2.605,2.5558,2.5853,468739,0
1984-11-26,2.605,2.605,2.5754,2.5853,171710,0
1984-11-27,2.5754,2.5754,2.497,2.5558,852845,0
1984-11-28,2.5461,2.5558,2.5263,2.5263,261224,0
1984-11-29,2.5263,2.5362,2.497,2.497,461412,0
1984-11-30,2.359,2.4481,2.3396,2.4184,11026778,0
1984-12-03,2.3005,2.3788,2.3005,2.3104,3534267,0
1984-12-04,2.3104,2.359,2.3005,2.3299,1993772,0
1984-12-05,2.359,2.359,2.3396,2.3396,1845663,0
1984-12-06,2.359,2.3788,2.3396,2.3396,1184056,0
1984-12-07,2.359,2.4085,2.359,2.3788,1770797,0
1984-12-10,2.3688,2.3688,2.3396,2.3396,3216075,0
1984-12-11,2.3299,2.3396,2.3104,2.3104,500477,0
1984-12-12,2.3396,2.3396,2.2906,2.2906,511872,0
1984-12-13,2.2906,2.3104,2.2611,2.3104,1399712,0
1984-12-14,2.3104,2.3299,2.2906,2.2906,476063,0
1984-12-17,2.3104,2.3299,2.3104,2.3299,572094,0
1984-12-18,2.3299,2.3688,2.3104,2.3688,848777,0
1984-12-19,2.3688,2.4085,2.3688,2.3788,1366344,0
1984-12-20,2.3887,2.4184,2.3788,2.4085,2484483,0
1984-12-21,2.4085,2.4184,2.3985,2.4184,1378551,0
1984-12-24,2.3985,2.4184,2.3985,2.4085,520824,0
1984-12-26,2.4085,2.4184,2.3985,2.3985,1387503,0
1984-12-27,2.3985,2.4184,2.3887,2.3887,818666,0
1984-12-28,2.3985,2.4384,2.3887,2.4384,841451,0
1984-12-31,2.4184,2.4776,2.4085,2.4776,443514,0
1985-01-02,2.4776,2.4776,2.4184,2.4384,586739,0
1985-01-03,2.4184,2.4184,2.3688,2.3688,432932,0
1985-01-04,2.3688,2.3887,2.359,2.3887,225419,0
1985-01-07,2.3985,2.4384,2.3985,2.4085,950495,0
1985-01-08,2.458,2.4776,2.4184,2.458,12621793,0
1985-01-09,2.458,2.4776,2.4384,2.4384,1216607,0
1985-01-10,2.458,2.4776,2.4384,2.4776,1529913,0
1985-01-11,2.4776,2.497,2.458,2.458,891093,0
1985-01-14,2.458,2.5362,2.458,2.5362,990377,0
1985-01-15,2.5558,2.5754,2.5263,2.5362,616850,0
1985-01-16,2.6247,2.6247,2.5754,2.5754,1942500,0
1985-01-17,2.5754,2.6247,2.5754,2.6148,839012,0
1985-01-18,2.6148,2.6347,2.605,2.6247,459790,0
1985-01-21,2.6247,2.6841,2.6247,2.6841,1020485,0
1985-01-22,2.6841,2.7231,2.6643,2.6841,1039201,0
1985-01-23,2.6841,2.7231,2.6841,2.7036,612780,0
1985-01-24,2.7231,2.8312,2.7231,2.7231,1802533,0
1985-01-25,2.7231,2.772,2.7231,2.7523,782861,0
1985-01-28,2.772,2.772,2.772,2.772,1153948,0
1985-01-29,2.7622,2.7819,2.733,2.7819,1093725,0
1985-01-30,2.7622,2.772,2.7036,2.7231,1581997,0
1985-01-31,2.7523,2.7819,2.7426,2.772,2161412,0
1985-02-01,2.7523,2.772,2.7231,2.733,378411,0
1985-02-04,2.7231,2.8018,2.7231,2.7819,1503060,0
1985-02-05,2.8018,2.8312,2.8018,2.8312,1968544,0
1985-02-06,2.8508,2.9298,2.8508,2.91,2936135,0
1985-02-07,2.91,2.9298,2.9001,2.91,885399,0
1985-02-08,2.9298,2.9689,2.91,2.9689,3360117,0
1985-02-11,2.9491,2.9491,2.91,2.9491,2301383,0
1985-02-12,2.9491,2.9689,2.9491,2.9689,1530729,0
1985-02-13,3.0177,3.1065,2.9885,3.0968,3995684,0
1985-02-14,3.1361,3.1361,3.0968,3.1162,1506313,0
1985-02-15,3.0968,3.1361,3.0968,3.1065,1160460,0
1985-02-19,3.0968,3.0968,3.0672,3.0968,800766,0
1985-02-20,3.0968,3.1558,3.0968,3.1361,1677210,0
1985-02-21,3.1558,3.195,3.1558,3.1752,1439584,0
1985-02-22,3.1752,3.195,3.1065,3.1262,1590947,0
1985-02-25,3.1262,3.1262,3.0375,3.0771,612780,0
1985-02-26,3.0672,3.1065,3.0672,3.0968,661605,0
1985-02-27,3.0968,3.0968,3.0474,3.0474,1687792,0
1985-02-28,3.0474,3.0672,2.9689,3.0474,1254856,0
1985-03-01,3.0474,3.1065,3.0474,3.0968,2378690,0
1985-03-04,3.1162,3.1361,3.0771,3.0771,1470507,0
1985-03-05,3.0968,3.1065,3.0771,3.1065,1606409,0
1985-03-06,3.0968,3.1065,3.0474,3.0474,1281709,0
1985-03-07,3.0474,3.0474,3.0177,3.0375,1329723,0
1985-03-08,3.0375,3.0375,2.9982,3.0082,4313871,0
1985-03-11,2.9885,2.9885,2.9298,2.9491,3863845,0
1985-03-12,2.9786,3.0275,2.9689,3.0082,790185,0
1985-03-13,3.0082,3.0871,2.9885,3.0573,2237907,0
1985-03-14,3.0474,3.0771,3.0275,3.0275,2185015,0
1985-03-15,3.0275,3.0275,2.9491,2.9491,2285107,0
1985-03-18,2.9689,2.9885,2.9491,2.9689,1103491,0
1985-03-19,2.9786,3.0771,2.9591,3.0573,1146622,0
1985-03-20,3.0573,3.0672,3.0474,3.0573,340164,0
1985-03-21,3.0573,3.0968,3.0474,3.0573,1817181,0
1985-03-22,3.0573,3.0968,3.0474,3.0968,639635,0
1985-03-25,3.0672,3.0968,3.0474,3.0672,400381,0
1985-03-26,3.0672,3.2049,3.0573,3.2049,2994730,0
1985-03-27,3.244,3.2933,3.2343,3.2933,2699325,0
1985-03-28,3.2933,3.372,3.2933,3.3621,3915930,0
1985-03-29,3.3521,3.372,3.3422,3.3422,2392524,0
1985-04-01,3.244,3.3422,3.244,3.3422,1477830,0
1985-04-02,3.3521,3.4115,3.3521,3.3916,1080703,0
1985-04-03,3.372,3.3819,3.3422,3.372,955382,0
1985-04-04,3.3521,3.372,3.3225,3.3422,494783,0
1985-04-08,3.3225,3.3422,3.2736,3.2736,970844,0
1985-04-09,3.244,3.244,3.2049,3.2049,526520,0
1985-04-10,3.2049,3.2736,3.2049,3.2736,538724,0
1985-04-11,3.2736,3.3422,3.2736,3.3225,1451791,0
1985-04-12,3.2933,3.3225,3.2736,3.2736,490710,0
1985-04-15,3.2933,3.2933,3.2343,3.2343,564767,0
1985-04-16,3.2146,3.2736,3.2146,3.2638,843078,0
1985-04-17,3.2638,3.2933,3.254,3.2933,624172,0
1985-04-18,3.2933,3.2933,3.2343,3.2343,591618,0
1985-04-19,3.2146,3.2146,3.195,3.195,433749,0
1985-04-22,3.195,3.244,3.195,3.244,313309,0
1985-04-23,3.244,3.2933,3.2244,3.2736,1707321,0
1985-04-24,3.2736,3.4406,3.2736,3.4115,1794394,0
1985-04-25,3.4212,3.4801,3.4212,3.4602,1175106,0
1985-04-26,3.4602,3.4996,3.4602,3.4801,882956,0
1985-04-29,3.4996,3.4996,3.4602,3.4801,716943,0
1985-04-30,3.4996,3.4996,3.4406,3.4602,1101863,0
1985-05-01,3.4602,3.4996,3.4406,3.4406,498038,0
1985-05-02,3.4406,3.4602,3.4115,3.4212,430489,0
1985-05-03,3.4212,3.4602,3.4212,3.4406,407707,0
1985-05-06,3.4406,3.4602,3.4016,3.4212,424795,0
1985-05-07,3.4212,3.4212,3.4016,3.4212,239254,0
1985-05-08,3.4115,3.4801,3.4016,3.4801,1027810,0
1985-05-09,3.4996,3.6079,3.4801,3.5881,1057104,0
1985-05-10,3.6277,3.6865,3.6277,3.6669,1280897,0
1985-05-13,3.6473,3.706,3.6473,3.6768,834131,0
1985-05-14,3.6571,3.6669,3.6277,3.6571,358877,0
1985-05-15,3.6669,3.7257,3.6473,3.6865,809715,0
1985-05-16,3.6961,3.706,3.6865,3.6961,526520,0
1985-05-17,3.6865,3.7848,3.6669,3.7257,431307,0
1985-05-20,3.7456,3.7848,3.7257,3.7848,1293915,0
1985-05-21,3.765,3.7947,3.7456,3.7947,741360,0
1985-05-22,3.7848,3.7848,3.7456,3.765,198563,0
1985-05-23,3.765,3.7848,3.7456,3.765,429677,0
1985-05-24,3.7456,3.7848,3.7456,3.7848,364575,0
1985-05-28,3.7848,3.7947,3.765,3.7848,173336,0
1985-05-29,3.765,3.7848,3.765,3.765,174962,0
1985-05-30,3.7848,3.7848,3.765,3.765,1037575,0
1985-05-31,3.765,3.8338,3.765,3.8338,323888,0
1985-06-03,3.8536,3.8732,3.8046,3.8046,273431,0
1985-06-04,3.7848,3.7947,3.765,3.7848,1166155,0
1985-06-05,3.7848,3.7947,3.7456,3.765,450836,0
1985-06-06,3.765,3.8143,3.765,3.8143,571276,0
1985-06-07,3.8046,3.8046,3.765,3.765,1361463,0
1985-06-10,3.7947,3.8046,3.7748,3.7947,2047480,0
1985-06-11,3.8143,3.8143,3.7456,3.7555,345044,0
1985-06-12,3.7748,3.7748,3.7257,3.7555,561513,0
1985-06-13,3.765,3.765,3.6865,3.706,694972,0
1985-06-14,3.7257,3.7357,3.6669,3.7357,445955,0
1985-06-17,3.7555,3.7555,3.6865,3.7257,831687,0
1985-06-18,3.7357,3.8143,3.7357,3.8143,615222,0
1985-06-19,3.8143,3.893,3.7947,3.8732,537097,0
1985-06-20,3.8732,3.8732,3.8338,3.8732,219722,0
1985-06-21,3.8536,3.8536,3.8338,3.8338,583483,0
1985-06-24,3.8536,3.893,3.8338,3.8732,660792,0
1985-06-25,3.893,3.9422,3.8536,3.8732,434559,0
1985-06-26,3.9126,3.9812,3.9126,3.9615,586739,0
1985-06-27,3.9615,4.0504,3.9615,4.0504,824366,0
1985-06-28,4.0504,4.0895,3.8338,4.0895,1162086,0
1985-07-01,4.0895,4.0895,4.0504,4.06,1472947,0
1985-07-02,4.06,4.0699,4.0404,4.0404,821107,0
1985-07-03,4.0504,4.0504,4.0109,4.0109,437818,0
1985-07-05,4.0109,4.0404,4.0109,4.0208,179847,0
1985-07-08,4.0109,4.0504,4.0109,4.0404,721012,0
1985-07-09,4.0404,4.0699,4.0208,4.0699,353994,0
1985-07-10,4.0895,4.2469,4.0699,4.2469,1054663,0
1985-07-11,4.227,4.3452,4.227,4.3254,1065245,0
1985-07-12,4.3452,4.4433,4.3452,4.4235,699853,0
1985-07-15,4.3157,4.3843,4.2961,4.2961,1249158,0
1985-07-16,4.2961,4.3452,4.2567,4.3452,1275197,0
1985-07-17,4.3744,4.3843,4.3452,4.3744,548493,0
1985-07-18,4.3744,4.3843,4.3452,4.3744,286451,0
1985-07-19,4.3549,4.3744,4.0504,4.178,1246720,0
1985-07-22,4.1486,4.1486,3.9422,4.0404,938291,0
1985-07-23,4.0504,4.1486,4.0404,4.0799,1468880,0
1985-07-24,4.0994,4.2072,4.0994,4.1387,766583,0
1985-07-25,4.1387,4.227,4.1387,4.227,1425751,0
1985-07-26,4.2172,4.2567,4.2172,4.227,445955,0
1985-07-29,4.2172,4.2469,4.2072,4.2172,319003,0
1985-07-30,4.2172,4.227,4.1682,4.1682,680325,0
1985-07-31,4.1682,4.2172,4.1682,4.1877,664863,0
1985-08-01,4.178,4.2072,4.1585,4.178,617664,0
1985-08-02,4.1585,4.178,4.1486,4.1682,419912,0
1985-08-05,4.1486,4.178,4.1486,4.178,336092,0
1985-08-06,4.1682,4.178,4.0895,4.1092,1575486,0
1985-08-07,4.0895,4.0994,3.9911,4.0109,1227188,0
1985-08-08,4.0109,4.0109,3.8338,3.893,1800090,0
1985-08-09,3.893,3.9226,3.8338,3.8536,1890421,0
1985-08-12,3.8536,3.8732,3.7947,3.8143,664048,0
1985-08-13,3.8143,3.8338,3.7947,3.8046,244136,0
1985-08-14,3.8143,3.893,3.8143,3.8732,246575,0
1985-08-15,3.8536,3.893,3.8536,3.8732,409335,0
1985-08-16,3.8536,3.9126,3.8536,3.893,122878,0
1985-08-19,3.893,3.9812,3.893,3.9812,312494,0
1985-08-20,4.0009,4.06,4.0009,4.0504,658351,0
1985-08-21,4.0504,4.0895,4.0504,4.0799,183102,0
1985-08-22,4.0799,4.0799,4.06,4.0699,356438,0
1985-08-23,4.0699,4.0895,4.06,4.0895,434559,0
1985-08-26,4.0699,4.0895,4.0504,4.06,233556,0
1985-08-27,4.06,4.1585,4.06,4.1291,686021,0
1985-08-28,4.1291,4.1486,4.0799,4.0994,357250,0
1985-08-29,4.0504,4.0504,3.9911,4.0109,310051,0
1985-08-30,4.0109,4.0109,3.9518,3.9615,416657,0
1985-09-03,3.9422,3.9615,3.9126,3.9226,358065,0
1985-09-04,3.9226,3.9324,3.8143,3.8143,415845,0
1985-09-05,3.8338,3.8338,3.6865,3.7848,909810,0
1985-09-06,3.7848,3.8143,3.7748,3.8046,1048153,0
1985-09-09,3.8143,3.8636,3.8143,3.8143,334467,0
1985-09-10,3.8143,3.8636,3.8143,3.8338,199378,0
1985-09-11,3.8536,3.8636,3.8338,3.8338,360507,0
1985-09-12,3.8143,3.8143,3.7848,3.8046,349928,0
1985-09-13,3.765,3.8143,3.765,3.7848,541165,0
1985-09-16,3.765,3.8338,3.765,3.8143,362134,0
1985-09-17,3.8046,3.8143,3.7357,3.765,377598,0
1985-09-18,3.7456,3.7456,3.6571,3.6768,1868450,0
1985-09-19,3.6473,3.6473,3.5683,3.6079,1378551,0
1985-09-20,3.6079,3.6277,3.5683,3.5683,1015602,0
1985-09-23,3.5881,3.6079,3.5683,3.5881,594066,0
1985-09-24,3.5391,3.5585,3.5391,3.5391,2057248,0
1985-09-25,3.5391,3.5585,3.5095,3.5195,2821390,0
1985-09-26,3.5095,3.5195,3.4801,3.4996,1118139,0
1985-09-30,3.4801,3.4801,3.3819,3.4504,13313512,0
1985-10-01,3.4897,3.4897,3.4311,3.4602,687646,0
1985-10-02,3.4801,3.4801,3.3422,3.3422,1319146,0
1985-10-03,3.3422,3.4016,3.3422,3.4016,1373669,0
1985-10-04,3.4016,3.4016,3.3621,3.4016,350741,0
1985-10-07,3.4212,3.4212,3.3621,3.3819,424795,0
1985-10-08,3.3621,3.4016,3.3621,3.3819,902488,0
1985-10-09,3.3621,3.3621,3.3129,3.3225,540353,0
1985-10-10,3.3225,3.3422,3.3129,3.3422,686021,0
1985-10-11,3.3422,3.4016,3.3225,3.4016,564767,0
1985-10-14,3.3621,3.4801,3.3621,3.4801,303542,0
1985-10-15,3.5095,3.5294,3.4897,3.5195,791813,0
1985-10-16,3.5294,3.5391,3.4897,3.4996,610338,0
1985-10-17,3.5095,3.5585,3.4602,3.5391,765773,0
1985-10-18,3.5294,3.5391,3.4897,3.4996,581855,0
1985-10-21,3.4897,3.5294,3.4701,3.4897,2551210,0
1985-10-22,3.4897,3.5391,3.4701,3.4897,638822,0
1985-10-23,3.4996,3.5391,3.4602,3.5391,841451,0
1985-10-24,3.5585,3.6277,3.5585,3.6277,1236952,0
1985-10-25,3.6277,3.6473,3.6079,3.6079,562323,0
1985-10-28,3.6079,3.6571,3.6079,3.6079,536283,0
1985-10-29,3.6277,3.6961,3.6277,3.6571,1231254,0
1985-10-30,3.6669,3.6865,3.6571,3.6768,266921,0
1985-10-31,3.6865,3.6865,3.6669,3.6865,338535,0
1985-11-01,3.6865,3.7456,3.6768,3.7456,598132,0
1985-11-04,3.7158,3.7357,3.6571,3.6571,498848,0
1985-11-05,3.6768,3.706,3.6571,3.6961,336092,0
1985-11-06,3.7158,3.7456,3.7158,3.7257,1337863,0
1985-11-07,3.7257,3.7357,3.6961,3.6961,872376,0
1985-11-08,3.7158,3.7158,3.6571,3.706,1086403,0
1985-11-11,3.7158,3.7456,3.706,3.7456,1038391,0
1985-11-12,3.8143,3.8338,3.7848,3.8143,1601529,0
1985-11-13,3.8143,3.8143,3.7357,3.7357,795880,0
1985-11-14,3.7456,3.7848,3.7357,3.7848,1319957,0
1985-11-15,3.7848,3.8143,3.765,3.7848,485015,0
1985-11-18,3.8046,3.8046,3.765,3.765,494783,0
1985-11-19,3.7848,3.8046,3.7357,3.7456,646956,0
1985-11-20,3.7357,3.7357,3.6571,3.6669,610338,0
1985-11-21,3.6669,3.8143,3.6571,3.8046,989560,0
1985-11-22,3.8046,3.8046,3.7456,3.7456,611966,0
1985-11-25,3.7257,3.765,3.7158,3.765,227046,0
1985-11-26,3.765,3.7848,3.7456,3.765,752750,0
1985-11-27,3.765,3.765,3.7456,3.7456,845519,0
1985-11-29,3.7456,3.7848,3.7456,3.7848,492340,0
1985-12-02,3.765,3.765,3.6961,3.6961,276688,0
1985-12-03,3.6865,3.7357,3.6768,3.6961,487458,0
1985-12-04,3.6865,3.7456,3.6865,3.7456,659163,0
1985-12-05,3.7456,3.7848,3.706,3.7456,1065245,0
1985-12-06,3.7456,3.7848,3.7456,3.7848,755194,0
1985-12-09,3.7947,3.8143,3.7555,3.7947,1647916,0
1985-12-10,3.8143,3.8732,3.8143,3.8636,604641,0
1985-12-11,3.8636,3.9126,3.8438,3.8831,943179,0
1985-12-12,3.893,3.893,3.8636,3.8831,1533982,0
1985-12-13,3.8536,3.8831,3.8338,3.8536,1064430,0
1985-12-16,3.8536,3.8831,3.824,3.8636,938291,0
1985-12-17,3.8636,3.8732,3.7748,3.8046,2444610,0
1985-12-18,3.7848,3.824,3.706,3.7257,1451791,0
1985-12-19,3.706,3.7748,3.6669,3.7257,1226375,0
1985-12-20,3.7257,3.7456,3.6865,3.6865,1585254,0
1985-12-23,3.6669,3.6865,3.6473,3.6473,361322,0
1985-12-24,3.6473,3.6473,3.5979,3.6079,478508,0
1985-12-26,3.6079,3.6669,3.6079,3.6473,253903,0
1985-12-27,3.6669,3.7257,3.6669,3.706,1308565,0
1985-12-30,3.6865,3.706,3.6669,3.706,465484,0
1985-12-31,3.6865,3.7257,3.6865,3.706,639635,0
1986-01-02,3.6865,3.7257,3.6865,3.6865,480948,0
1986-01-03,3.706,3.765,3.706,3.7456,560696,0
1986-01-06,3.7456,3.7456,3.7257,3.7257,445955,0
1986-01-07,3.706,3.7456,3.6865,3.7456,632311,0
1986-01-08,3.7257,3.7947,3.7257,3.7555,1390757,0
1986-01-09,3.7456,3.765,3.706,3.7257,1236138,0
1986-01-10,3.706,3.7257,3.6865,3.6865,510242,0
1986-01-13,3.706,3.765,3.706,3.7456,400381,0
1986-01-14,3.7257,3.7456,3.706,3.706,703927,0
1986-01-15,3.706,3.7748,3.706,3.7555,1472135,0
1986-01-16,3.7748,3.8046,3.7555,3.7748,620918,0
1986-01-17,3.765,3.7748,3.7555,3.7748,701483,0
1986-01-20,3.765,3.7748,3.7456,3.765,276688,0
1986-01-21,3.765,3.7947,3.7555,3.7748,1284155,0
1986-01-22,3.765,3.8046,3.765,3.7748,978170,0
1986-01-23,3.7748,3.7947,3.7748,3.7947,590809,0
1986-01-24,3.7947,3.9126,3.7947,3.9126,883769,0
1986-01-27,3.9126,3.9324,3.8831,3.9324,652656,0
1986-01-28,3.9126,3.9126,3.8438,3.893,434559,0
1986-01-29,3.893,3.9812,3.893,3.9324,1913209,0
1986-01-30,3.9324,4.0895,3.9324,4.06,820295,0
1986-01-31,4.06,4.1877,4.0504,4.1682,2354281,0
1986-02-03,4.1682,4.178,4.1191,4.1682,2158971,0
1986-02-04,4.1682,4.178,4.1191,4.1486,994444,0
1986-02-05,4.1387,4.1486,4.06,4.0895,507802,0
1986-02-06,4.0895,4.1291,4.0895,4.1191,655096,0
1986-02-07,4.0994,4.1486,4.0895,4.1387,484200,0
1986-02-10,4.1486,4.306,4.1387,4.2766,772282,0
1986-02-11,4.2961,4.3843,4.2864,4.3452,1676395,0
1986-02-12,4.3353,4.3943,4.3353,4.3452,373527,0
1986-02-13,4.3452,4.3648,4.3157,4.3452,442698,0
1986-02-14,4.3353,4.3353,4.2766,4.306,759263,0
1986-02-18,4.2864,4.3843,4.2864,4.3648,601387,0
1986-02-19,4.3648,4.3843,4.2666,4.2961,283199,0
1986-02-20,4.2766,4.3353,4.2567,4.2961,516754,0
1986-02-21,4.2961,4.3452,4.2864,4.3353,751123,0
1986-02-24,4.3353,4.473,4.3353,4.4632,992819,0
1986-02-25,4.4235,4.473,4.4235,4.4632,608710,0
1986-02-26,4.4533,4.4632,4.4235,4.4533,397939,0
1986-02-27,4.4632,4.4632,4.3843,4.3843,353994,0
1986-02-28,4.3943,4.532,4.3943,4.532,1033507,0
1986-03-03,4.532,4.5615,4.4927,4.5023,870749,0
1986-03-04,4.4927,4.5909,4.473,4.5121,598132,0
1986-03-05,4.4632,4.5221,4.4632,4.5023,381667,0
1986-03-06,4.5221,4.532,4.4533,4.4632,581042,0
1986-03-07,4.4334,4.4632,4.2961,4.3254,1331353,0
1986-03-10,4.4433,4.4632,4.306,4.4433,831687,0
1986-03-11,4.4235,4.6007,4.4235,4.5615,1184056,0
1986-03-12,4.5909,4.7089,4.5909,4.6301,2244416,0
1986-03-13,4.6007,4.6989,4.6007,4.6301,1201961,0
1986-03-14,4.6695,4.6795,4.6007,4.6596,760073,0
1986-03-17,4.6007,4.6007,4.5713,4.581,563138,0
1986-03-18,4.5909,4.6301,4.5909,4.6007,517568,0
1986-03-19,4.6007,4.6596,4.6007,4.6596,586739,0
1986-03-20,4.6596,4.6695,4.6301,4.6596,682767,0
1986-03-21,4.6695,4.6695,4.581,4.581,904115,0
1986-03-24,4.6007,4.6596,4.6007,4.6301,1713016,0
1986-03-25,4.6301,4.6795,4.6007,4.6795,1555143,0
1986-03-26,4.6989,4.9054,4.6695,4.8859,1554328,0
1986-03-27,4.8564,4.9545,4.8366,4.9447,1553514,0
1986-03-31,4.9252,4.9545,4.8761,4.9447,610338,0
1986-04-01,4.9447,4.9447,4.8564,4.8859,1510384,0
1986-04-02,4.8564,4.8564,4.7679,4.8366,490710,0
1986-04-03,4.8465,4.8564,4.7874,4.7974,751123,0
1986-04-04,4.7483,4.7483,4.5518,4.6202,1537239,0
1986-04-07,4.6007,4.6007,4.5023,4.532,1512010,0
1986-04-08,4.5419,4.7089,4.5221,4.6989,884583,0
1986-04-09,4.7385,4.7679,4.7089,4.7483,662422,0
1986-04-10,4.7385,4.8663,4.7188,4.8663,711248,0
1986-04-11,4.8859,4.9054,4.8366,4.8663,848777,0
1986-04-14,4.8663,4.8957,4.8465,4.8564,650215,0
1986-04-15,4.8366,4.8663,4.7679,4.7874,921204,0
1986-04-16,4.7974,4.8465,4.7874,4.8169,971659,0
1986-04-17,4.8366,4.8859,4.8072,4.8663,830873,0
1986-04-18,4.8465,4.8957,4.8465,4.8957,980612,0
1986-04-21,4.8859,4.9447,4.8859,4.9447,858543,0
1986-04-22,4.9545,4.984,4.8957,4.9054,1379365,0
1986-04-23,4.9054,4.9252,4.8663,4.8957,506988,0
1986-04-24,4.9054,4.9153,4.8663,4.8859,1026996,0
1986-04-25,4.8859,4.9252,4.8859,4.8859,1174292,0
1986-04-28,4.8957,4.8957,4.7483,4.7679,1094539,0
1986-04-29,4.7483,4.7582,4.5909,4.5909,1122209,0
1986-04-30,4.5713,4.581,4.4632,4.4828,1668257,0
1986-05-01,4.4632,4.473,4.3452,4.4139,2521103,0
1986-05-02,4.4235,4.4828,4.3843,4.4632,962705,0
1986-05-05,4.4927,4.6301,4.4927,4.5713,1791952,0
1986-05-06,4.5419,4.5518,4.4235,4.4632,3815836,0
1986-05-07,4.4533,4.4632,4.3943,4.4433,1678835,0
1986-05-08,4.4632,4.5909,4.4433,4.5419,792624,0
1986-05-09,4.5121,4.5419,4.4828,4.5419,271806,0
1986-05-12,4.532,4.532,4.473,4.4828,463040,0
1986-05-13,4.5023,4.5023,4.4139,4.4235,483390,0
1986-05-14,4.3843,4.4235,4.3157,4.3744,536283,0
1986-05-15,4.3452,4.3744,4.2766,4.3452,1871703,0
1986-05-16,4.3744,4.3744,4.2961,4.3157,1171849,0
1986-05-19,4.3157,4.3549,4.2961,4.2961,518383,0
1986-05-20,4.3353,4.3549,4.306,4.3549,631496,0
1986-05-21,4.3452,4.3744,4.2567,4.2961,1294732,0
1986-05-22,4.306,4.532,4.306,4.532,1232883,0
1986-05-23,4.532,4.5909,4.4828,4.5419,1316706,0
1986-05-27,4.5713,4.581,4.5221,4.5713,410149,0
1986-05-28,4.581,4.5909,4.5221,4.5518,670559,0
1986-05-29,4.532,4.5713,4.5023,4.5023,2416127,0
1986-05-30,4.5221,4.5615,4.5023,4.5615,703927,0
1986-06-02,4.5518,4.5615,4.4235,4.4235,996887,0
1986-06-03,4.4235,4.4433,4.4139,4.4139,1336235,0
1986-06-04,4.4235,4.4927,4.4235,4.4533,1634893,0
1986-06-05,4.4334,4.5023,4.4139,4.4927,1430634,0
1986-06-06,4.4927,4.5023,4.4139,4.4433,1149067,0
1986-06-09,4.4632,4.473,4.4235,4.4632,832501,0
1986-06-10,4.4533,4.4533,4.3943,4.4533,677881,0
1986-06-11,4.4533,4.4533,4.3843,4.4334,773095,0
1986-06-12,4.4139,4.4235,4.3744,4.4235,661605,0
1986-06-13,4.4235,4.4828,4.4235,4.4632,581855,0
1986-06-16,4.4533,4.4927,4.4235,4.4334,715316,0
1986-06-17,4.4139,4.4533,4.4041,4.4334,526520,0
1986-06-18,4.4334,4.4334,4.3843,4.4041,380849,0
1986-06-19,4.4139,4.4632,4.3943,4.4235,1433887,0
1986-06-20,4.4235,4.4334,4.3744,4.3843,1025368,0
1986-06-23,4.3648,4.3744,4.3353,4.3549,578603,0
1986-06-24,4.3353,4.4334,4.3353,4.4139,895162,0
1986-06-25,4.4139,4.4632,4.4139,4.4433,842271,0
1986-06-26,4.4334,4.4334,4.3549,4.4041,1026183,0
1986-06-27,4.4139,4.4235,4.3744,4.3843,1057920,0
1986-06-30,4.3744,4.4235,4.3744,4.3843,1175106,0
1986-07-01,4.3648,4.4041,4.2864,4.3843,821107,0
1986-07-02,4.3452,4.3744,4.3353,4.3549,1349255,0
1986-07-03,4.3744,4.3744,4.3254,4.3648,694160,0
1986-07-07,4.3648,4.3648,4.1291,4.178,1314264,0
1986-07-08,4.0504,4.1387,3.9714,4.0699,1526659,0
1986-07-09,4.0994,4.2072,4.0994,4.1387,2167112,0
1986-07-10,4.1486,4.1877,4.0994,4.1092,1403778,0
1986-07-11,4.0994,4.1387,4.0895,4.0895,948871,0
1986-07-14,4.0895,4.0994,3.9615,3.9615,1598271,0
1986-07-15,3.9812,4.0208,3.8636,3.9028,1725224,0
1986-07-16,3.9226,4.0009,3.9028,3.9422,1020485,0
1986-07-17,3.9812,3.9911,3.9324,3.9422,1012347,0
1986-07-18,3.9615,4.0208,3.9324,3.9911,766583,0
1986-07-21,3.9812,4.0404,3.9615,3.9714,784489,0
1986-07-22,4.0009,4.0994,3.9812,4.0994,1714645,0
1986-07-23,4.0994,4.2172,4.0699,4.1092,1237765,0
1986-07-24,4.1387,4.178,4.0994,4.178,1413543,0
1986-07-25,4.227,4.2567,4.178,4.2072,935851,0
1986-07-28,4.2172,4.2172,4.0504,4.0699,957010,0
1986-07-29,4.0699,4.0699,3.9812,3.9812,589178,0
1986-07-30,3.9911,3.9911,3.9324,3.9911,529771,0
1986-07-31,3.9714,4.0009,3.9615,4.0009,527332,0
1986-08-01,3.9911,4.0009,3.9812,4.0009,742172,0
1986-08-04,3.9812,4.0306,3.9518,4.0306,1042459,0
1986-08-05,4.0404,4.1387,4.0404,4.0504,829246,0
1986-08-06,4.0699,4.0994,3.9911,4.0404,991189,0
1986-08-07,4.0404,4.0895,4.0404,4.0895,1175106,0
1986-08-08,4.0994,4.4235,4.0994,4.4041,1684533,0
1986-08-11,4.3744,4.3744,4.2172,4.306,875632,0
1986-08-12,4.2864,4.4041,4.2666,4.3843,673003,0
1986-08-13,4.4041,4.4533,4.3549,4.3648,721012,0
1986-08-14,4.3843,4.4235,4.3549,4.4139,1048153,0
1986-08-15,4.3943,4.3943,4.3452,4.3744,498038,0
1986-08-18,4.3549,4.3549,4.2567,4.2766,589994,0
1986-08-19,4.2469,4.2469,4.2072,4.227,603013,0
1986-08-20,4.2766,4.306,4.227,4.2567,553371,0
1986-08-21,4.2666,4.2766,4.2469,4.2666,577788,0
1986-08-22,4.2666,4.3254,4.2567,4.2864,789371,0
1986-08-25,4.3353,4.3353,4.2567,4.2766,606270,0
1986-08-26,4.2961,4.4632,4.2961,4.4433,1285776,0
1986-08-27,4.4533,4.473,4.4235,4.4632,1166155,0
1986-08-28,4.4828,4.5121,4.4632,4.4828,351554,0
1986-08-29,4.4433,4.5419,4.4433,4.5419,887840,0
1986-09-02,4.5419,4.5419,4.4433,4.4632,744613,0
1986-09-03,4.4334,4.5121,4.4235,4.5023,512682,0
1986-09-04,4.5121,4.5615,4.5023,4.5518,705552,0
1986-09-05,4.5615,4.5909,4.5121,4.581,1569793,0
1986-09-08,4.5419,4.5419,4.5121,4.532,734034,0
1986-09-09,4.5023,4.5615,4.5023,4.5023,1422494,0
1986-09-10,4.5121,4.5419,4.5121,4.532,458974,0
1986-09-11,4.5221,4.532,4.2469,4.306,1819622,0
1986-09-12,4.2567,4.306,4.1092,4.1877,1759405,0
1986-09-15,4.1092,4.227,4.0404,4.1092,924459,0
1986-09-16,4.1092,4.2172,4.1092,4.2072,738916,0
1986-09-17,4.2469,4.2567,4.1877,4.1877,634750,0
1986-09-18,4.2172,4.2469,4.1486,4.2469,729152,0
1986-09-19,4.2567,4.2567,4.2172,4.2469,813783,0
1986-09-22,4.2469,4.2567,4.2172,4.227,607081,0
1986-09-23,4.2666,4.2666,4.2172,4.2567,393873,0
1986-09-24,4.2666,4.306,4.2469,4.2666,492340,0
1986-09-25,4.2666,4.2961,4.1387,4.2072,916321,0
1986-09-26,4.2172,4.2567,4.1877,4.227,1036761,0
1986-09-29,4.227,4.227,4.1877,4.2172,561513,0
1986-09-30,4.2469,4.2666,4.2172,4.2666,824366,0
1986-10-01,4.2864,4.3452,4.2567,4.3157,1022926,0
1986-10-02,4.3157,4.3843,4.306,4.3452,619291,0
1986-10-03,4.3452,4.3943,4.3353,4.3452,594873,0
1986-10-06,4.306,4.3452,4.306,4.3452,511056,0
1986-10-07,4.3452,4.3549,4.3157,4.3549,548493,0
1986-10-08,4.3843,4.4334,4.3744,4.4235,1201961,0
1986-10-09,4.4334,4.4533,4.4139,4.4139,647774,0
1986-10-10,4.3843,4.4139,4.3843,4.3943,266921,0
1986-10-13,4.4235,4.4334,4.3843,4.3943,585108,0
1986-10-14,4.4235,4.4533,4.3549,4.3843,279941,0
1986-10-15,4.4235,4.473,4.3943,4.473,968403,0
1986-10-16,4.4927,4.6891,4.473,4.5419,2681420,0
1986-10-17,4.5419,4.6795,4.5121,4.6301,3054948,0
1986-10-20,4.6202,4.6301,4.5221,4.5221,1010720,0
1986-10-21,4.5419,4.5909,4.5121,4.5713,532215,0
1986-10-22,4.5909,4.6202,4.5518,4.581,484200,0
1986-10-23,4.5518,4.6596,4.5419,4.6301,1041644,0
1986-10-24,4.6007,4.6301,4.5713,4.581,446765,0
1986-10-27,4.581,4.6795,4.581,4.6596,1178360,0
1986-10-28,4.6497,4.6695,4.5713,4.5713,977355,0
1986-10-29,4.5909,4.6301,4.5615,4.6107,651028,0
1986-10-30,4.6301,4.6695,4.5909,4.5909,974101,0
1986-10-31,4.5713,4.6497,4.5615,4.6497,776349,0
1986-11-03,4.6497,4.6989,4.6301,4.6891,2155717,0
1986-11-04,4.6695,4.8465,4.6596,4.8072,3513922,0
1986-11-05,4.8761,4.9545,4.8366,4.9252,2490177,0
1986-11-06,4.9545,4.9545,4.8169,4.8663,1310196,0
1986-11-07,4.8465,4.8761,4.8266,4.8366,619291,0
1986-11-10,4.8564,4.8564,4.7679,4.8266,770653,0
1986-11-11,4.8366,5.1707,4.8266,5.1512,4402576,0
1986-11-12,5.161,5.3479,5.1216,5.2594,6336124,0
1986-11-13,5.2989,5.3085,4.9545,4.9644,3469975,0
1986-11-14,4.9545,5.1216,4.8761,4.9252,2554471,0
1986-11-17,4.8761,5.0826,4.8663,5.0237,2434029,0
1986-11-18,5.0333,5.0333,4.6007,4.6891,4491279,0
1986-11-19,4.7089,4.8266,4.7089,4.8266,2556098,0
1986-11-20,4.8761,4.8761,4.7974,4.8366,1683722,0
1986-11-21,4.8072,4.9447,4.8072,4.8761,2332307,0
1986-11-24,4.8761,4.9939,4.8761,4.9545,1416798,0
1986-11-25,4.9644,5.0333,4.9545,5.0333,1154760,0
1986-11-26,5.1118,5.3282,5.1118,5.1904,3114354,0
1986-11-28,5.2301,5.2398,5.1904,5.2201,975728,0
1986-12-01,5.2594,5.4168,5.1904,5.4168,4860734,0
1986-12-02,5.4068,5.4267,5.1904,5.2398,4975474,0
1986-12-03,5.3085,5.3085,5.2103,5.2103,2836853,0
1986-12-04,5.2201,5.2495,5.0431,5.1118,1357395,0
1986-12-05,5.0826,5.2004,5.0826,5.1118,1644656,0
1986-12-08,5.0728,5.1512,5.0139,5.0728,2385202,0
1986-12-09,5.0923,5.1118,5.0333,5.0728,1087216,0
1986-12-10,5.0826,5.1904,5.0728,5.1315,1140112,0
1986-12-11,5.1707,5.2201,5.0923,5.1021,1647916,0
1986-12-12,5.1315,5.1414,5.1021,5.1414,651028,0
1986-12-15,5.1315,5.1707,5.053,5.1512,1019673,0
1986-12-16,5.1414,5.2301,5.0923,5.2301,4343981,0
1986-12-17,5.1904,5.2201,5.1216,5.1315,1427378,0
1986-12-18,5.1414,5.1414,5.0826,5.0923,902488,0
1986-12-19,5.0826,5.1512,5.053,5.1021,1525847,0
1986-12-22,5.0923,5.1021,5.0333,5.0826,1000952,0
1986-12-23,5.1512,5.1512,5.0333,5.0728,1412729,0
1986-12-24,5.0431,5.1216,5.0431,5.053,587551,0
1986-12-26,5.0728,5.0923,5.053,5.0728,218093,0
1986-12-29,5.0728,5.0728,4.9349,4.9545,974912,0
1986-12-30,4.9741,4.9939,4.9054,4.9349,1275197,0
1986-12-31,4.9153,4.9545,4.8957,4.9153,880514,0
1987-01-02,4.9252,4.9741,4.9252,4.9741,292962,0
1987-01-05,4.9741,5.1118,4.9741,5.1021,2333119,0
1987-01-06,5.1118,5.1315,5.0923,5.1216,1127094,0
1987-01-07,5.1118,5.1904,5.1021,5.1315,715316,0
1987-01-08,5.1806,5.2301,5.1512,5.2201,1153948,0
1987-01-09,5.2495,5.2989,5.1806,5.2495,1107562,0
1987-01-12,5.2495,5.3969,5.2201,5.3183,2011675,0
1987-01-13,5.2692,5.3282,5.2692,5.2989,939110,0
1987-01-14,5.2989,5.3282,5.2692,5.2989,1147435,0
1987-01-15,5.2791,5.3183,5.2398,5.3183,1332980,0
1987-01-16,5.3183,5.3282,5.2692,5.3085,963519,0
1987-01-19,5.2791,5.3576,5.2692,5.3576,475250,0
1987-01-20,5.338,5.3773,5.2791,5.3183,1125464,0
1987-01-21,5.2989,5.3085,5.2495,5.2594,1685347,0
1987-01-22,5.2692,5.2989,5.2398,5.2791,1165339,0
1987-01-23,5.2791,5.3183,4.9741,5.1315,2910906,0
1987-01-26,5.1118,5.1414,5.0629,5.0728,656724,0
1987-01-27,5.0728,5.1315,5.0139,5.0139,1066870,0
1987-01-28,4.9447,5.0237,4.9349,5.0237,2482858,0
1987-01-29,5.1118,5.1216,4.9349,4.9644,2102007,0
1987-01-30,4.9644,4.9644,4.8564,4.9054,2062945,0
1987-02-02,4.8761,5.0629,4.8761,5.0139,3037860,0
1987-02-03,5.053,5.0923,4.9939,4.9939,1889606,0
1987-02-04,4.984,5.0039,4.9349,4.9545,1035132,0
1987-02-05,5.0139,5.0333,4.8366,4.9545,2365670,0
1987-02-06,4.8564,4.9447,4.8564,4.8761,1000144,0
1987-02-09,4.8957,4.9349,4.8663,4.9349,734848,0
1987-02-10,4.9545,4.984,4.9349,4.9644,985494,0
1987-02-11,4.984,4.9939,4.9447,4.9644,1005837,0
1987-02-12,5.0039,5.1118,5.0039,5.0728,2588646,0
1987-02-13,5.0728,5.1021,5.0139,5.0728,1238580,0
1987-02-17,5.0728,5.1414,5.0629,5.1414,741360,0
1987-02-18,5.2201,5.2201,5.1118,5.161,2064570,0
1987-02-19,5.1806,5.2301,5.1707,5.2004,1763471,0
1987-02-20,5.2103,5.2103,5.1512,5.1806,915508,0
1987-02-23,5.1707,5.2004,5.0139,5.1021,860984,0
1987-02-24,5.0923,5.1216,5.0431,5.0629,415031,0
1987-02-25,5.0629,5.2103,5.0139,5.2103,1914837,0
1987-02-26,5.1806,5.2103,5.0923,5.1904,1040829,0
1987-02-27,5.2103,5.2103,5.1707,5.1806,923644,0
1987-03-02,5.1806,5.2398,5.1021,5.2103,1176734,0
1987-03-03,5.2004,5.2301,5.1806,5.1904,938291,0
1987-03-04,5.1904,5.1904,5.1118,5.1414,1507941,0
1987-03-05,5.1512,5.161,5.0431,5.0728,1630012,0
1987-03-06,4.9545,5.0333,4.9545,5.0139,2541447,0
1987-03-09,5.0237,5.0237,4.9644,5.0237,4455471,0
1987-03-10,5.0333,5.0826,5.0039,5.0826,1277640,0
1987-03-11,5.0728,5.0728,5.0333,5.0728,1538052,0
1987-03-12,5.1216,5.1904,5.0826,5.1904,1053853,0
1987-03-13,5.161,5.2495,5.161,5.1904,909810,0
1987-03-16,5.1512,5.1707,5.1216,5.161,781234,0
1987-03-17,5.161,5.1904,5.1216,5.161,1269506,0
1987-03-18,5.1904,5.2398,5.1707,5.2398,1373669,0
1987-03-19,5.2301,5.2398,5.2004,5.2103,476878,0
1987-03-20,5.2398,5.3282,5.2103,5.3183,2806743,0
1987-03-23,5.3282,5.3773,5.2495,5.3576,1287407,0
1987-03-24,5.3675,5.6527,5.3282,5.5739,2356719,0
1987-03-25,5.5247,5.5347,5.4756,5.4854,1263804,0
1987-03-26,5.5149,5.5247,5.4756,5.4854,760889,0
1987-03-27,5.5247,5.5247,5.4168,5.4363,1326470,0
1987-03-30,5.3675,5.3675,5.2989,5.338,954569,0
1987-03-31,5.3282,5.4068,5.3282,5.3675,590809,0
1987-04-01,5.3282,5.4854,5.3282,5.4461,1652796,0
1987-04-02,5.4559,5.4854,5.4168,5.4168,817856,0
1987-04-03,5.4168,5.4854,5.3773,5.4756,916321,0
1987-04-06,5.4854,5.5347,5.4854,5.4953,919574,0
1987-04-07,5.5149,5.5149,5.338,5.3675,732405,0
1987-04-08,5.3969,5.4168,5.2692,5.3282,1631638,0
1987-04-09,5.3282,5.338,5.2692,5.3183,555003,0
1987-04-10,5.2791,5.289,5.2004,5.2398,761703,0
1987-04-13,5.2398,5.2495,5.0826,5.0826,447584,0
1987-04-14,5.0039,5.053,4.8663,5.0039,2345325,0
1987-04-15,5.053,5.053,4.9939,5.0431,720200,0
1987-04-16,5.0826,5.0923,5.0039,5.0039,646956,0
1987-04-20,5.0039,5.0431,4.9545,4.9939,428866,0
1987-04-21,4.9939,5.0826,4.9252,5.0826,1181614,0
1987-04-22,5.0333,5.053,4.9447,4.9545,1027810,0
1987-04-23,4.9545,4.9545,4.9252,4.9252,830873,0
1987-04-24,4.9545,4.9545,4.8761,4.8859,717758,0
1987-04-27,4.8761,4.9252,4.7974,4.8761,1294732,0
1987-04-28,4.8761,4.9054,4.8266,4.8266,2257438,0
1987-04-29,4.8366,4.9545,4.8266,4.8366,1029436,0
1987-04-30,4.8465,4.9447,4.8465,4.8761,1630012,0
1987-05-01,4.8859,4.9545,4.8465,4.9447,1082337,0
1987-05-04,4.9447,4.9545,4.9153,4.9545,670559,0
1987-05-05,4.9939,5.0826,4.9939,5.0728,979796,0
1987-05-06,5.0728,5.0826,5.0431,5.0826,414217,0
1987-05-07,5.0333,5.0333,4.9644,4.9644,918763,0
1987-05-08,4.9939,4.9939,4.8761,4.9252,1118952,0
1987-05-11,4.9545,4.9939,4.7974,4.7974,13997092,0
1987-05-12,4.7974,4.7974,4.6989,4.7483,668931,0
1987-05-13,4.7582,4.7582,4.6989,4.7188,1717088,0
1987-05-14,4.7483,4.7483,4.6989,4.7188,939110,0
1987-05-15,4.7089,4.7089,4.6795,4.7089,1022115,0
1987-05-18,4.6989,4.7089,4.6695,4.6795,679510,0
1987-05-19,4.6795,4.7089,4.6695,4.6695,1962033,0
1987-05-20,4.6596,4.6989,4.6301,4.6596,644518,0
1987-05-21,4.6795,4.6989,4.6695,4.6695,708807,0
1987-05-22,4.7089,4.7089,4.6795,4.7089,1151506,0
1987-05-26,4.7089,4.7874,4.7089,4.7874,707176,0
1987-05-27,4.7778,4.7874,4.7385,4.7483,1062800,0
1987-05-28,4.7483,4.7582,4.5419,4.5909,1748820,0
1987-05-29,4.5518,4.6202,4.473,4.5518,2578883,0
1987-06-01,4.5023,4.6301,4.5023,4.5909,1421274,0
1987-06-02,4.5909,4.5909,4.5121,4.5518,1133601,0
1987-06-03,4.5518,4.6596,4.5419,4.6301,1308160,0
1987-06-04,4.6301,4.6301,4.5909,4.6301,356848,0
1987-06-05,4.6301,4.6596,4.581,4.5909,1854206,0
1987-06-08,4.6301,4.6596,4.581,4.6301,457756,0
1987-06-09,4.6596,4.7385,4.6301,4.7385,965963,0
1987-06-10,4.7385,4.8957,4.7188,4.8169,4032304,0
1987-06-11,4.8564,4.8564,4.8169,4.8564,1684126,0
1987-06-12,4.8564,4.8564,4.8169,4.8564,1267471,0
1987-06-15,4.8564,4.8564,4.7188,4.7385,2149206,0
1987-06-16,4.7778,4.7974,4.7385,4.7974,1472546,0
1987-06-17,4.7778,4.8169,4.7188,4.7188,1401337,0
1987-06-18,4.7385,4.7974,4.7188,4.7974,849999,0
1987-06-19,4.7778,4.7974,4.7385,4.7974,1032693,0
1987-06-22,4.7778,4.8366,4.7582,4.7974,1291069,0
1987-06-23,4.7778,4.7974,4.7385,4.7974,2278187,0
1987-06-24,4.8169,4.8169,4.7385,4.7582,1080703,0
1987-06-25,4.7582,4.8169,4.7582,4.7778,1020078,0
1987-06-26,4.7778,4.7778,4.6301,4.6596,1197484,0
1987-06-29,4.6695,4.7582,4.6695,4.7188,1418429,0
1987-06-30,4.7385,4.8169,4.7188,4.8169,794252,0
1987-07-01,4.8366,4.9741,4.7778,4.8169,2672470,0
1987-07-02,4.8564,4.9939,4.8366,4.9349,3332448,0
1987-07-06,5.053,5.1315,4.9545,5.0923,1915649,0
1987-07-07,5.0923,5.1315,5.0728,5.0923,1167375,0
1987-07-08,5.0923,5.1707,5.0728,5.1512,2849873,0
1987-07-09,5.1512,5.4756,5.1118,5.3576,3486251,0
1987-07-10,5.3576,5.3675,5.2301,5.3576,2156528,0
1987-07-13,5.3183,5.3576,5.2301,5.289,2037713,0
1987-07-14,5.3183,5.6917,5.2692,5.6527,4150300,0
1987-07-15,5.6527,5.6917,5.4756,5.4854,3992019,0
1987-07-16,5.5149,5.5247,5.4363,5.5149,2044635,0
1987-07-17,5.5247,5.8199,5.4854,5.7804,4842016,0
1987-07-20,5.9475,6.3015,5.9278,6.0461,9195763,0
1987-07-21,6.0262,6.0656,5.8199,5.8883,6347518,0
1987-07-22,5.8492,5.9673,5.7312,5.7706,2988623,0
1987-07-23,5.8101,5.8982,5.5838,5.6917,4109610,0
1987-07-24,5.6626,5.7312,5.6231,5.6626,2438098,0
1987-07-27,5.6231,5.7804,5.6231,5.7016,2511340,0
1987-07-28,5.6917,5.7016,5.5739,5.6231,1827757,0
1987-07-29,5.6626,5.7312,5.6231,5.7312,1509978,0
1987-07-30,5.7411,5.8199,5.7312,5.7804,917541,0
1987-07-31,5.8101,5.8492,5.5838,5.6527,1837933,0
1987-08-03,5.6231,5.8492,5.5739,5.7016,2303011,0
1987-08-04,5.7411,5.8199,5.7016,5.7804,1217826,0
1987-08-05,5.7804,5.7804,5.6134,5.6231,1324839,0
1987-08-06,5.6626,5.7016,5.5838,5.6626,1497361,0
1987-08-07,5.6626,5.7312,5.5838,5.6917,1118952,0
1987-08-10,5.6917,5.7706,5.6134,5.7312,1964067,0
1987-08-11,5.7312,5.7706,5.6231,5.6917,1805789,0
1987-08-12,5.6231,5.6626,5.5445,5.5739,1762249,0
1987-08-13,5.5838,5.6917,5.5739,5.6626,1211318,0
1987-08-14,5.5838,5.6527,5.5739,5.6134,1508348,0
1987-08-17,5.6134,5.6231,5.4854,5.5739,3062271,0
1987-08-18,5.5149,5.5247,5.3282,5.4363,2366079,0
1987-08-19,5.4363,5.7016,5.4363,5.5838,3711267,0
1987-08-20,5.6134,5.6231,5.5149,5.5445,1676803,0
1987-08-21,5.5838,5.8199,5.5739,5.7411,5777869,0
1987-08-24,5.7706,5.7804,5.5445,5.6527,1656865,0
1987-08-25,5.6917,5.7312,5.5739,5.6231,2295685,0
1987-08-26,5.6527,5.6527,5.5247,5.5445,1946167,0
1987-08-27,5.6134,5.6626,5.4756,5.5149,4313057,0
1987-08-28,5.4854,5.4854,5.4068,5.4756,1527879,0
1987-08-31,5.4756,5.4854,5.3675,5.4363,1588913,0
1987-09-01,5.4068,5.6134,5.3969,5.4068,4394435,0
1987-09-02,5.4068,5.4461,5.289,5.3576,1861938,0
1987-09-03,5.4363,5.4363,5.2301,5.3183,1411507,0
1987-09-04,5.289,5.3675,5.2495,5.289,2792907,0
1987-09-08,5.2692,5.289,5.1118,5.2495,1102679,0
1987-09-09,5.3282,5.3282,5.2301,5.2692,1224339,0
1987-09-10,5.3183,5.3675,5.2692,5.3282,1705285,0
1987-09-11,5.3576,5.4461,5.3282,5.3969,753159,0
1987-09-14,5.4363,5.4756,5.289,5.4068,666896,0
1987-09-15,5.3675,5.3969,5.3183,5.3576,445140,0
1987-09-16,5.3183,5.3576,5.2692,5.3183,917947,0
1987-09-17,5.3282,5.3282,5.2495,5.2495,785301,0
1987-09-18,5.2103,5.2495,5.1707,5.1904,1769168,0
1987-09-21,5.1707,5.2103,4.9939,5.0728,1211725,0
1987-09-22,5.0728,5.2692,4.9939,5.2692,1408253,0
1987-09-23,5.2692,5.3183,5.1904,5.289,1443652,0
1987-09-24,5.3282,5.4068,5.289,5.4068,802798,0
1987-09-25,5.4068,5.5247,5.3675,5.5149,1064835,0
1987-09-28,5.5445,5.5445,5.4363,5.4854,1058732,0
1987-09-29,5.4756,5.5149,5.3183,5.3969,1247125,0
1987-09-30,5.4068,5.4068,5.3282,5.3969,1061175,0
1987-10-01,5.4068,5.4068,5.3576,5.3969,1149877,0
1987-10-02,5.4363,5.4461,5.3282,5.3675,1372854,0
1987-10-05,5.3576,5.3675,5.289,5.3675,848371,0
1987-10-06,5.3675,5.3675,5.2103,5.2301,1732139,0
1987-10-07,5.2495,5.2495,5.0333,5.1118,1414764,0
1987-10-08,5.1512,5.2103,5.0923,5.1512,1134414,0
1987-10-09,5.1904,5.1904,5.0728,5.0728,1050187,0
1987-10-12,5.1904,5.1904,5.0728,5.1118,797101,0
1987-10-13,5.1904,5.2301,5.1315,5.2103,889875,0
1987-10-14,5.1512,5.2301,5.1118,5.2103,1717491,0
1987-10-15,5.2103,5.2692,5.1707,5.2103,1637741,0
1987-10-16,5.1904,5.1904,4.6301,4.6989,3045998,0
1987-10-19,4.2666,4.2666,3.1162,3.195,5674520,0
1987-10-20,3.6473,3.9911,2.9885,3.3129,5208627,0
1987-10-21,4.306,4.3943,3.6277,3.8338,3546065,0
1987-10-22,3.3521,3.6079,3.3521,3.6079,2280630,0
1987-10-23,3.5391,3.6277,3.2933,3.4016,2035680,0
1987-10-26,3.2736,3.3324,3.0275,3.0275,1709760,0
1987-10-27,3.2146,3.4406,3.0082,3.0771,2025508,0
1987-10-28,2.7622,3.0968,2.7622,2.9491,3479740,0
1987-10-29,3.195,3.3129,3.0275,3.2343,2261100,0
1987-10-30,3.5881,3.7947,3.4602,3.5391,1989700,0
1987-11-02,3.5195,3.6865,3.4602,3.6473,1130347,0
1987-11-03,3.6473,3.7947,3.372,3.6669,2390492,0
1987-11-04,3.5683,3.6473,3.5195,3.6277,959045,0
1987-11-05,3.6277,3.893,3.6277,3.8732,1693080,0
1987-11-06,3.893,3.9518,3.5881,3.6079,1300835,0
1987-11-09,3.6473,3.6473,3.372,3.372,1482310,0
1987-11-10,3.2146,3.4801,3.1162,3.3521,1633264,0
1987-11-11,3.4801,3.5881,3.4602,3.5195,1742315,0
1987-11-12,3.6473,3.6669,3.4602,3.5585,1255261,0
1987-11-13,3.5683,3.5881,3.372,3.372,636378,0
1987-11-16,3.4801,3.5391,3.3521,3.4406,1093319,0
1987-11-17,3.4016,3.4602,3.3324,3.4602,996072,0
1987-11-18,3.4406,3.4996,3.3521,3.4406,704736,0
1987-11-19,3.4801,3.5585,3.372,3.4406,1037575,0
1987-11-20,3.4016,3.5195,3.3324,3.5195,919574,0
1987-11-23,3.4801,3.5585,3.4602,3.5585,554592,0
1987-11-24,3.5683,3.6473,3.5195,3.5391,636378,0
1987-11-25,3.5195,3.5195,3.3521,3.4016,616440,0
1987-11-27,3.372,3.4996,3.3129,3.372,583077,0
1987-11-30,3.2933,3.3324,3.195,3.2146,1746383,0
1987-12-01,3.2933,3.3521,3.2146,3.2343,673807,0
1987-12-02,3.2146,3.3129,3.2146,3.2343,559886,0
1987-12-03,3.2343,3.2933,3.1558,3.2343,1077044,0
1987-12-04,3.2343,3.3521,3.1752,3.2343,1334608,0
1987-12-07,3.2343,3.2933,3.1558,3.1752,784082,0
1987-12-08,3.254,3.3225,3.1752,3.3225,804833,0
1987-12-09,3.3621,3.3621,3.195,3.2933,1148251,0
1987-12-10,3.2343,3.3422,3.2146,3.2343,888652,0
1987-12-11,3.2343,3.2736,3.1361,3.1558,710029,0
1987-12-14,3.1558,3.2933,3.1558,3.2933,917136,0
1987-12-15,3.2736,3.3819,3.2343,3.3621,1261774,0
1987-12-16,3.4016,3.4602,3.3422,3.4212,1701622,0
1987-12-17,3.4406,3.4406,3.1558,3.1752,1549443,0
1987-12-18,3.1162,3.2933,3.1162,3.2736,3220145,0
1987-12-21,3.2933,3.3225,3.1752,3.2146,1066061,0
1987-12-22,3.2736,3.5585,3.195,3.5585,2884866,0
1987-12-23,3.5585,3.6178,3.4016,3.4212,2321728,0
1987-12-24,3.4406,3.5391,3.4406,3.4801,868307,0
1987-12-28,3.4016,3.4602,3.3621,3.4406,1026996,0
1987-12-29,3.4016,3.6178,3.4016,3.4212,1337047,0
1987-12-30,3.4212,3.6178,3.4212,3.5979,1755334,0
1987-12-31,3.5585,3.6571,3.4996,3.6571,1652388,0
1988-01-04,3.5979,3.7257,3.5979,3.6571,1453419,0
1988-01-05,3.765,3.8338,3.706,3.7848,1666631,0
1988-01-06,3.7456,3.8338,3.7257,3.7257,3082206,0
1988-01-07,3.7257,3.9422,3.6865,3.8831,2326608,0
1988-01-08,3.8831,3.9028,3.3422,3.4801,1595832,0
1988-01-11,3.5781,3.6571,3.4406,3.6375,1774862,0
1988-01-12,3.706,3.706,3.4801,3.6178,1595426,0
1988-01-13,3.5781,3.706,3.5391,3.6571,1420053,0
1988-01-14,3.5979,3.6571,3.5585,3.6178,552966,0
1988-01-15,3.7848,3.7848,3.6375,3.6375,1291472,0
1988-01-18,3.6571,3.7257,3.6571,3.7257,1050595,0
1988-01-19,3.7257,3.8338,3.6865,3.7456,1256077,0
1988-01-20,3.7257,3.7456,3.5979,3.6178,1126684,0
1988-01-21,3.6865,3.6865,3.5781,3.6571,989560,0
1988-01-22,3.7456,3.7848,3.6865,3.7848,910628,0
1988-01-25,3.8046,3.8046,3.7456,3.7848,1187721,0
1988-01-26,3.765,3.7848,3.6571,3.6571,1075415,0
1988-01-27,3.7257,3.7456,3.706,3.7257,764956,0
1988-01-28,3.7456,3.8046,3.7456,3.765,516754,0
1988-01-29,3.8046,3.8046,3.7257,3.7848,386142,0
1988-02-01,3.8831,3.9615,3.8143,3.8143,846743,0
1988-02-02,3.8143,3.9615,3.8046,3.9028,664863,0
1988-02-03,3.9226,4.0009,3.8143,3.8636,1011125,0
1988-02-04,3.9226,3.9422,3.8046,3.8338,674224,0
1988-02-05,3.8046,3.8338,3.765,3.8338,653061,0
1988-02-08,3.8143,3.8143,3.765,3.8143,447988,0
1988-02-09,3.8636,3.8831,3.8143,3.8338,534249,0
1988-02-10,3.8831,4.0009,3.8636,3.9812,1051410,0
1988-02-11,3.9615,4.0504,3.9028,3.9615,976539,0
1988-02-12,3.9615,4.0504,3.8143,3.8831,1002988,0
1988-02-16,3.8338,3.8338,3.7257,3.765,443918,0
1988-02-17,3.7257,3.8046,3.7257,3.7456,1196265,0
1988-02-18,3.7848,3.7848,3.7257,3.7257,566800,0
1988-02-19,3.8143,3.8143,3.8143,3.8143,532215,0
1988-02-22,3.8143,3.9422,3.765,3.8831,696600,0
1988-02-23,3.9028,3.9422,3.8143,3.8636,445140,0
1988-02-24,3.9028,3.9028,3.8636,3.8636,887435,0
1988-02-25,3.8831,3.9422,3.8143,3.8338,998107,0
1988-02-26,3.9028,3.9028,3.8143,3.8338,336497,0
1988-02-29,3.9226,3.9615,3.8831,3.9615,815002,0
1988-03-01,3.9615,3.9615,3.8831,3.8831,582262,0
1988-03-02,3.9615,3.9812,3.8831,3.9226,660792,0
1988-03-03,3.9615,4.0009,3.8143,3.8636,722234,0
1988-03-04,3.9028,3.9422,3.8338,3.9028,1131161,0
1988-03-07,3.9028,3.9028,3.7158,3.765,1436738,0
1988-03-08,3.8143,3.9028,3.8046,3.8831,832097,0
1988-03-09,3.9422,4.0109,3.8831,3.9615,1007057,0
1988-03-10,3.9226,3.9226,3.8338,3.8338,600574,0
1988-03-11,3.8338,3.9028,3.7848,3.8046,672186,0
1988-03-14,3.8536,3.8536,3.8046,3.8143,452871,0
1988-03-15,3.8338,3.9028,3.8143,3.9028,467518,0
1988-03-16,3.9226,4.06,3.9028,3.9615,930563,0
1988-03-17,3.9812,4.0208,3.9422,3.9615,989968,0
1988-03-18,4.06,4.06,3.8338,3.8831,1477830,0
1988-03-21,3.9028,3.9028,3.8143,3.8338,639227,0
1988-03-22,3.8536,3.9812,3.8046,3.9615,2193962,0
1988-03-23,4.06,4.9054,4.0504,4.7778,9284873,0
1988-03-24,4.5419,4.6301,4.3452,4.3943,4190991,0
1988-03-25,4.4334,4.5518,4.1877,4.2469,2212272,0
1988-03-28,4.2469,4.2469,4.0895,4.2072,1571823,0
1988-03-29,4.3353,4.3353,4.1682,4.1682,1875366,0
1988-03-30,4.227,4.2961,4.1486,4.1486,1552291,0
1988-03-31,4.1682,4.2469,4.0504,4.2469,1243462,0
1988-04-04,4.2072,4.473,4.1877,4.2961,2793723,0
1988-04-05,4.3452,4.3943,4.2469,4.306,1387503,0
1988-04-06,4.3452,4.3452,4.2469,4.2961,968403,0
1988-04-07,4.2666,4.3452,4.227,4.2961,1552291,0
1988-04-08,4.3353,4.3744,4.2961,4.306,964337,0
1988-04-11,4.3452,4.3744,4.2666,4.306,747867,0
1988-04-12,4.306,4.3744,4.2666,4.3353,509023,0
1988-04-13,4.2666,4.3353,4.2469,4.306,1365937,0
1988-04-14,4.227,4.2961,4.0994,4.1486,3248628,0
1988-04-15,4.1877,4.1877,4.0895,4.0994,3256362,0
1988-04-18,4.0895,4.0994,4.0109,4.0109,410958,0
1988-04-19,4.0109,4.0895,3.9615,3.9812,1051003,0
1988-04-20,3.9812,4.0109,3.8536,3.9028,709213,0
1988-04-21,3.8831,4.0109,3.8536,3.9028,723046,0
1988-04-22,3.9226,4.0109,3.9226,3.9615,485423,0
1988-04-25,4.06,4.1877,4.0208,4.1877,670559,0
1988-04-26,4.1877,4.1877,4.06,4.1291,1023743,0
1988-04-27,4.1682,4.1877,4.0895,4.1291,331618,0
1988-04-28,4.1486,4.1486,4.06,4.06,433341,0
1988-04-29,4.06,4.1877,3.9615,4.1877,872376,0
1988-05-02,4.1291,4.1682,4.0895,4.0994,486234,0
1988-05-03,4.1291,4.1682,4.0994,4.1291,560696,0
1988-05-04,4.0895,4.1486,4.0895,4.0994,1048969,0
1988-05-05,4.0994,4.0994,4.0208,4.0504,522451,0
1988-05-06,4.0208,4.0895,4.0109,4.0109,371493,0
1988-05-09,3.9812,4.0504,3.9812,3.9812,474437,0
1988-05-10,4.0504,4.0994,4.0208,4.0504,580635,0
1988-05-11,4.06,4.06,3.9812,4.0208,547677,0
1988-05-12,4.0208,4.0895,4.0109,4.0109,653468,0
1988-05-13,4.06,4.06,3.9812,4.0109,745424,0
1988-05-16,4.0208,4.0208,3.9812,4.0109,783674,0
1988-05-17,4.06,4.06,3.9422,3.9422,1322398,0
1988-05-18,3.9812,3.9812,3.8046,3.8338,1794801,0
1988-05-19,3.8046,3.8536,3.7848,3.8143,1570606,0
1988-05-20,3.8536,3.9226,3.7848,3.8143,2062534,0
1988-05-23,3.8143,3.8143,3.7456,3.7848,695786,0
1988-05-24,3.8046,3.8338,3.8046,3.8338,708807,0
1988-05-25,3.8338,3.8536,3.8046,3.8143,1389538,0
1988-05-26,3.8338,3.8338,3.765,3.765,1221898,0
1988-05-27,3.765,3.765,3.7158,3.765,624172,0
1988-05-31,3.7848,3.8046,3.765,3.8046,741360,0
1988-06-01,3.8338,3.9422,3.8143,3.9226,3487473,0
1988-06-02,3.8831,3.9028,3.6768,3.8046,2098750,0
1988-06-03,3.8046,3.9028,3.8046,3.9028,1910766,0
1988-06-06,3.9028,3.9226,3.8536,3.9226,8529274,0
1988-06-07,3.9028,3.9226,3.8143,3.8338,983459,0
1988-06-08,3.8831,3.9812,3.8536,3.9422,1402558,0
1988-06-09,4.0109,4.2172,3.9812,4.1291,4272365,0
1988-06-10,4.227,4.2567,4.1291,4.1682,2505233,0
1988-06-13,4.1682,4.1682,4.1092,4.1291,1165744,0
1988-06-14,4.1877,4.227,4.06,4.0895,819074,0
1988-06-15,4.0895,4.1092,4.0504,4.1092,577788,0
1988-06-16,4.1682,4.1682,4.0895,4.1291,643705,0
1988-06-17,4.1291,4.1291,4.0504,4.0895,1247939,0
1988-06-20,4.06,4.06,4.0109,4.06,437410,0
1988-06-21,4.0895,4.1092,3.8831,3.9615,867085,0
1988-06-22,4.0504,4.0895,4.0109,4.0504,1234102,0
1988-06-23,4.06,4.06,3.9422,3.9615,649808,0
1988-06-24,3.9812,4.0109,3.9226,3.9615,759263,0
1988-06-27,3.9615,3.9615,3.8831,3.8831,808496,0
1988-06-28,3.9226,3.9422,3.9028,3.9226,1367971,0
1988-06-29,3.9422,4.0208,3.9226,4.0208,962705,0
1988-06-30,4.06,4.06,3.9422,3.9615,824366,0
1988-07-01,4.0109,4.0504,3.9422,4.0504,1951046,0
1988-07-05,4.0504,4.3157,4.0109,4.2567,2382758,0
1988-07-06,4.2172,4.2666,4.06,4.1092,1063209,0
1988-07-07,4.1092,4.1486,4.0504,4.1291,878885,0
1988-07-08,4.1291,4.1291,4.0208,4.0208,651028,0
1988-07-11,4.06,4.0895,4.0208,4.0208,389397,0
1988-07-12,4.06,4.06,3.9226,3.9812,795880,0
1988-07-13,4.0208,4.0504,3.9028,4.0109,911030,0
1988-07-14,4.0109,4.0504,3.9615,4.0109,309644,0
1988-07-15,4.0504,4.06,3.9615,4.0109,563953,0
1988-07-18,3.9615,4.0109,3.9226,3.9812,520824,0
1988-07-19,3.9812,3.9812,3.9028,3.9028,404856,0
1988-07-20,3.9422,3.9615,3.9226,3.9226,390207,0
1988-07-21,3.9028,3.9812,3.9028,3.9226,594468,0
1988-07-22,3.9422,3.9615,3.9028,3.9028,686429,0
1988-07-25,3.9226,3.9615,3.9028,3.9422,1181614,0
1988-07-26,3.9226,3.9812,3.9028,3.9812,463450,0
1988-07-27,3.9812,4.0895,3.9226,3.9226,1184462,0
1988-07-28,3.9422,3.9812,3.9226,3.9615,388580,0
1988-07-29,3.9422,4.0208,3.9422,4.0109,932597,0
1988-08-01,4.0109,4.0208,3.9615,4.0109,869122,0
1988-08-02,4.0208,4.0504,3.9615,3.9615,1291882,0
1988-08-03,3.9812,4.0208,3.9422,3.9615,1186902,0
1988-08-04,3.9615,4.0109,3.9226,3.9422,733222,0
1988-08-05,3.9812,3.9812,3.9226,3.9615,952939,0
1988-08-08,3.9615,4.0895,3.9422,4.0504,1914019,0
1988-08-09,4.0504,4.06,3.9422,4.0109,1288224,0
1988-08-10,3.9615,4.0208,3.9028,3.9028,820295,0
1988-08-11,3.9422,3.9615,3.9028,3.9226,340164,0
1988-08-12,3.9422,3.9422,3.8536,3.8831,830873,0
1988-08-15,3.8831,4.0109,3.8143,3.8143,730370,0
1988-08-16,3.8046,3.9812,3.7848,3.9028,749494,0
1988-08-17,3.8831,3.9028,3.8143,3.8536,622952,0
1988-08-18,3.8536,3.8536,3.8143,3.8338,737697,0
1988-08-19,3.8143,3.8338,3.7848,3.7848,695786,0
1988-08-22,3.8046,3.8046,3.7158,3.7357,334060,0
1988-08-23,3.7158,3.7555,3.6961,3.7158,415845,0
1988-08-24,3.7555,3.8046,3.6768,3.7848,2038938,0
1988-08-25,3.7555,3.8046,3.7357,3.7848,378000,0
1988-08-26,3.8046,3.9028,3.7555,3.8338,1132382,0
1988-08-29,3.8143,4.0504,3.8143,3.9812,1707321,0
1988-08-30,4.0109,4.2172,4.0109,4.1877,3017921,0
1988-08-31,4.227,4.2567,4.0895,4.1486,1353325,0
1988-09-01,4.1486,4.1486,4.0208,4.0504,801173,0
1988-09-02,4.1092,4.1486,4.1092,4.1291,1283334,0
1988-09-06,4.1291,4.2172,4.0895,4.2172,1120988,0
1988-09-07,4.227,4.2766,4.178,4.2172,1424530,0
1988-09-08,4.1877,4.1877,4.1092,4.178,436999,0
1988-09-09,4.1877,4.1877,4.1291,4.1291,527738,0
1988-09-12,4.1486,4.178,4.1092,4.1291,351960,0
1988-09-13,4.1486,4.1486,4.0895,4.1092,311680,0
1988-09-14,4.1291,4.2961,4.1291,4.2961,2235872,0
1988-09-15,4.2567,4.3843,4.227,4.2766,1981566,0
1988-09-16,4.3157,4.3843,4.2961,4.3549,1655236,0
1988-09-19,4.3452,4.3452,4.2766,4.2961,854068,0
1988-09-20,4.2961,4.3157,4.2567,4.2766,1068500,0
1988-09-21,4.2766,4.2766,4.1291,4.178,1170628,0
1988-09-22,4.1877,4.1877,4.0895,4.1486,947245,0
1988-09-23,4.1291,4.1486,4.0895,4.1486,503326,0
1988-09-26,4.1877,4.2567,4.1877,4.2172,547269,0
1988-09-27,4.2172,4.2567,4.2172,4.227,910217,0
1988-09-28,4.2567,4.2766,4.2172,4.2567,375561,0
1988-09-29,4.2567,4.3452,4.227,4.2961,593657,0
1988-09-30,4.2961,4.3943,4.2961,4.3549,1858275,0
1988-10-03,4.3452,4.3452,4.2567,4.2961,453277,0
1988-10-04,4.3157,4.3549,4.2961,4.3452,659163,0
1988-10-05,4.3452,4.3549,4.2961,4.3452,819482,0
1988-10-06,4.2961,4.3452,4.2766,4.3452,216062,0
1988-10-07,4.3452,4.4433,4.3157,4.3943,1655236,0
1988-10-10,4.3843,4.6107,4.3843,4.5023,2206170,0
1988-10-11,4.5023,4.5023,4.4235,4.4632,1125057,0
1988-10-12,4.3943,4.3943,4.2766,4.2961,1169003,0
1988-10-13,4.2961,4.3452,4.227,4.2567,803207,0
1988-10-14,4.2766,4.3549,4.1877,4.227,1253230,0
1988-10-17,4.2567,4.2766,4.227,4.2567,510242,0
1988-10-18,4.2766,4.3157,4.227,4.2766,1111224,0
1988-10-19,4.2567,4.2567,4.178,4.227,944395,0
1988-10-20,4.227,4.3549,4.2172,4.3452,1748415,0
1988-10-21,4.3157,4.3452,4.2766,4.2766,652249,0
1988-10-24,4.2766,4.2961,4.227,4.2961,571685,0
1988-10-25,4.3157,4.3452,4.227,4.2567,741766,0
1988-10-26,4.227,4.227,4.178,4.2172,817445,0
1988-10-27,4.1486,4.1486,3.9615,4.1291,1006653,0
1988-10-28,4.1291,4.1486,4.06,4.0895,804015,0
1988-10-31,4.06,4.1092,4.0504,4.1092,397939,0
1988-11-01,4.1486,4.2172,4.1291,4.178,737697,0
1988-11-02,4.178,4.227,4.1486,4.2172,673405,0
1988-11-03,4.2567,4.3157,4.2172,4.2766,862203,0
1988-11-04,4.1877,4.227,4.1486,4.1486,543610,0
1988-11-07,4.178,4.178,4.0895,4.178,653468,0
1988-11-08,4.178,4.1877,4.1092,4.1291,933412,0
1988-11-09,4.1092,4.1291,4.06,4.0895,487052,0
1988-11-10,4.0895,4.1291,4.0895,4.0895,458161,0
1988-11-11,4.06,4.06,3.893,3.9422,643705,0
1988-11-14,3.9615,3.9812,3.893,3.9226,787337,0
1988-11-15,3.893,3.9812,3.893,3.9226,436595,0
1988-11-16,3.9615,3.9615,3.8536,3.8732,479320,0
1988-11-17,3.9422,3.9422,3.8338,3.893,511872,0
1988-11-18,3.9226,3.9422,3.893,3.9422,422761,0
1988-11-21,3.9812,3.9812,3.893,3.9812,690906,0
1988-11-22,3.9422,3.9615,3.893,3.9422,454907,0
1988-11-23,3.9422,3.9422,3.8536,3.893,588773,0
1988-11-25,3.8732,3.893,3.8536,3.8536,307204,0
1988-11-28,3.8536,3.893,3.8338,3.8732,440663,0
1988-11-29,3.8732,3.9226,3.8338,3.893,542387,0
1988-11-30,3.893,3.9615,3.8732,3.9226,605455,0
1988-12-01,3.9226,4.1291,3.9226,4.0208,1182429,0
1988-12-02,3.9812,4.0109,3.9615,4.0109,780014,0
1988-12-05,4.0208,4.0504,3.9812,4.0109,605455,0
1988-12-06,3.9615,4.0109,3.9615,4.0109,738102,0
1988-12-07,4.0109,4.0208,3.9226,3.9615,848371,0
1988-12-08,3.9422,3.9615,3.9226,3.9226,331209,0
1988-12-09,3.9422,4.0895,3.9226,4.0504,1877805,0
1988-12-12,4.0699,4.0895,4.0208,4.0504,922016,0
1988-12-13,4.0504,4.0699,4.0208,4.0504,431712,0
1988-12-14,4.0504,4.1092,4.0504,4.0895,846335,0
1988-12-15,4.0895,4.178,4.0699,4.1092,1072974,0
1988-12-16,4.1092,4.1092,4.0208,4.0504,1206028,0
1988-12-19,4.0208,4.0208,3.8732,4.0208,1094134,0
1988-12-20,3.9812,4.0208,3.9615,4.0109,682767,0
1988-12-21,4.0208,4.0208,3.893,3.9226,625393,0
1988-12-22,3.9422,3.9812,3.893,3.9226,1162490,0
1988-12-23,3.9615,3.9812,3.9422,3.9422,643300,0
1988-12-27,3.9422,3.9615,3.893,3.9226,1439176,0
1988-12-28,3.9615,3.9615,3.8732,3.9226,701889,0
1988-12-29,3.9226,3.9615,3.893,3.9422,664863,0
1988-12-30,3.9812,4.0208,3.9615,4.0109,1008278,0
1989-01-03,4.0109,4.0109,3.9226,3.9422,467518,0
1989-01-04,3.9615,4.0699,3.9422,4.0699,795069,0
1989-01-05,4.0895,4.1486,4.0895,4.0895,685204,0
1989-01-06,4.1486,4.2369,4.1291,4.1486,984273,0
1989-01-09,4.1877,4.1877,4.1092,4.1291,619291,0
1989-01-10,4.1092,4.1486,4.0895,4.1092,402417,0
1989-01-11,4.1291,4.1486,4.0699,4.1291,568023,0
1989-01-12,4.178,4.2369,4.1291,4.1291,1558396,0
1989-01-13,4.178,4.2567,4.1291,4.1877,1116919,0
1989-01-16,4.2172,4.2567,4.178,4.2172,564360,0
1989-01-17,4.2369,4.2567,4.1877,4.1877,532622,0
1989-01-18,4.2369,4.2369,4.178,4.1877,541576,0
1989-01-19,4.2369,4.2369,4.178,4.1877,673405,0
1989-01-20,4.1486,4.1877,4.1092,4.178,546048,0
1989-01-23,4.178,4.1877,4.0895,4.0895,1252820,0
1989-01-24,4.1291,4.2172,4.1092,4.178,1112035,0
1989-01-25,4.1877,4.1877,4.1291,4.178,568833,0
1989-01-26,4.1486,4.178,4.1291,4.1486,445955,0
1989-01-27,4.178,4.2567,4.1486,4.2172,742172,0
1989-01-30,4.2172,4.2567,4.1877,4.2567,553371,0
1989-01-31,4.3843,4.4235,4.3157,4.4235,2112582,0
1989-02-01,4.4533,4.6301,4.4041,4.532,2753438,0
1989-02-02,4.5713,4.5909,4.5518,4.5713,1349255,0
1989-02-03,4.5713,4.5909,4.5121,4.532,1271946,0
1989-02-06,4.5518,4.6202,4.5518,4.5909,1087620,0
1989-02-07,4.5909,4.6301,4.5518,4.5518,1223117,0
1989-02-08,4.5909,4.6202,4.5518,4.5713,1143366,0
1989-02-09,4.5713,4.5909,4.5518,4.5713,1261774,0
1989-02-10,4.5121,4.5121,4.3843,4.4235,1400116,0
1989-02-13,4.3843,4.4533,4.3843,4.4235,1076634,0
1989-02-14,4.4235,4.4927,4.4235,4.4533,945618,0
1989-02-15,4.4927,4.5713,4.4632,4.5518,998512,0
1989-02-16,4.5713,4.6596,4.5713,4.6202,979796,0
1989-02-17,4.6301,4.6795,4.6202,4.6596,686833,0
1989-02-21,4.6596,4.7483,4.6301,4.7188,755599,0
1989-02-22,4.6989,4.7483,4.6301,4.6301,969216,0
1989-02-23,4.6301,4.6596,4.5909,4.6596,884583,0
1989-02-24,4.6301,4.6596,4.532,4.532,1671920,0
1989-02-27,4.532,4.5713,4.5121,4.5518,557849,0
1989-02-28,4.532,4.5713,4.532,4.5518,1211725,0
1989-03-01,4.5713,4.6795,4.5518,4.5518,1477424,0
1989-03-02,4.5713,4.7188,4.5713,4.7188,1063209,0
1989-03-03,4.6989,4.8859,4.6795,4.8072,1310600,0
1989-03-06,4.8761,4.9349,4.8072,4.8761,2237907,0
1989-03-07,4.8859,4.8859,4.8072,4.8266,812972,0
1989-03-08,4.8266,4.9153,4.8072,4.8761,2675316,0
1989-03-09,4.8465,4.8761,4.8072,4.8465,508207,0
1989-03-10,4.8465,4.8465,4.7874,4.8266,940735,0
1989-03-13,4.8465,4.8465,4.7483,4.8072,564360,0
1989-03-14,4.8266,4.8465,4.7483,4.8266,792624,0
1989-03-15,4.8465,4.8465,4.7188,4.7483,449619,0
1989-03-16,4.7483,4.7483,4.6795,4.6989,1088845,0
1989-03-17,4.6202,4.7188,4.5713,4.6301,1356578,0
1989-03-20,4.6301,4.6596,4.5909,4.6596,664048,0
1989-03-21,4.6795,4.6989,4.5713,4.5909,589994,0
1989-03-22,4.5909,4.6202,4.532,4.532,871564,0
1989-03-23,4.5518,4.5909,4.532,4.5518,353994,0
1989-03-27,4.532,4.5909,4.5023,4.5909,480543,0
1989-03-28,4.5518,4.5909,4.5518,4.5713,350334,0
1989-03-29,4.5518,4.5713,4.5023,4.532,371898,0
1989-03-30,4.5713,4.5713,4.5023,4.5518,303136,0
1989-03-31,4.5518,4.5909,4.5518,4.5909,377598,0
1989-04-03,4.6202,4.6301,4.5518,4.6202,904115,0
1989-04-04,4.6202,4.6596,4.5909,4.6301,623359,0
1989-04-05,4.6301,4.6596,4.6202,4.6202,534658,0
1989-04-06,4.6202,4.6301,4.5713,4.5909,454498,0
1989-04-07,4.5909,4.6301,4.5909,4.6301,445547,0
1989-04-10,4.6301,4.6596,4.6202,4.6301,333240,0
1989-04-11,4.6301,4.6795,4.6301,4.6596,278313,0
1989-04-12,4.6202,4.6301,4.5518,4.6301,968810,0
1989-04-13,4.6301,4.6301,4.5909,4.6202,454907,0
1989-04-14,4.6596,4.6795,4.5909,4.6301,529367,0
1989-04-17,4.6301,4.6301,4.5713,4.6202,457347,0
1989-04-18,4.6301,4.6596,4.5909,4.6202,1154354,0
1989-04-19,4.6301,4.7188,4.6301,4.6989,1460741,0
1989-04-20,4.7188,4.7188,4.5909,4.6596,835756,0
1989-04-21,4.6795,4.7874,4.6795,4.7188,1028623,0
1989-04-24,4.7483,4.7483,4.5909,4.6596,894758,0
1989-04-25,4.6795,4.6795,4.5518,4.5909,447175,0
1989-04-26,4.6202,4.6596,4.5713,4.6202,456532,0
1989-04-27,4.6596,4.6989,4.6202,4.6301,399568,0
1989-04-28,4.6202,4.6301,4.5518,4.5713,425609,0
1989-05-01,4.6202,4.6202,4.5023,4.532,514314,0
1989-05-02,4.5023,4.5909,4.4632,4.4632,351146,0
1989-05-03,4.5023,4.5023,4.3943,4.4632,510648,0
1989-05-04,4.4235,4.4632,4.3843,4.4235,582670,0
1989-05-05,4.5023,4.5023,4.3943,4.4235,708807,0
1989-05-08,4.3843,4.532,4.3549,4.5023,854473,0
1989-05-09,4.5713,4.5909,4.4927,4.5023,539944,0
1989-05-10,4.4632,4.5023,4.4632,4.4927,327548,0
1989-05-11,4.532,4.5518,4.4433,4.4632,1086810,0
1989-05-12,4.5023,4.532,4.4632,4.532,538320,0
1989-05-15,4.5518,4.5713,4.5023,4.5518,412993,0
1989-05-16,4.5909,4.5909,4.5023,4.5713,757635,0
1989-05-17,4.6202,4.6596,4.532,4.6301,862611,0
1989-05-18,4.6301,4.6596,4.5909,4.6202,318596,0
1989-05-19,4.6596,4.6795,4.6202,4.6596,525705,0
1989-05-22,4.6596,4.6989,4.6301,4.6795,1335420,0
1989-05-23,4.6795,4.6989,4.5909,4.5909,895977,0
1989-05-24,4.5518,4.6795,4.5518,4.6202,919574,0
1989-05-25,4.6202,4.6596,4.5909,4.6596,346264,0
1989-05-26,4.6596,4.6596,4.6202,4.6596,517973,0
1989-05-30,4.6202,4.6301,4.5909,4.6301,832097,0
1989-05-31,4.5909,4.6596,4.5909,4.6596,1356171,0
1989-06-01,4.6795,4.6989,4.6301,4.6989,404045,0
1989-06-02,4.7188,4.7483,4.6795,4.6989,916728,0
1989-06-05,4.6795,4.6989,4.6301,4.6301,1079893,0
1989-06-06,4.6795,4.7483,4.6596,4.6989,395094,0
1989-06-07,4.7582,4.7874,4.7188,4.7483,546863,0
1989-06-08,4.7582,4.7874,4.7188,4.7483,417879,0
1989-06-09,4.7483,4.7582,4.7188,4.7188,738916,0
1989-06-12,4.7483,4.7582,4.6989,4.7483,699042,0
1989-06-13,4.7188,4.7582,4.6989,4.7188,607081,0
1989-06-14,4.6301,4.7582,4.6301,4.7483,642075,0
1989-06-15,4.7483,4.7483,4.6795,4.6989,461008,0
1989-06-16,4.6795,4.7188,4.5909,4.6596,1406218,0
1989-06-19,4.6795,4.6989,4.5713,4.6301,317782,0
1989-06-20,4.6596,4.6795,4.5713,4.5909,565987,0
1989-06-21,4.6202,4.6202,4.532,4.5713,651028,0
1989-06-22,4.6202,4.7188,4.5713,4.7188,678697,0
1989-06-23,4.7483,4.7582,4.6202,4.6989,421542,0
1989-06-26,4.7188,4.7188,4.5713,4.6202,409741,0
1989-06-27,4.6202,4.6795,4.6202,4.6301,519195,0
1989-06-28,4.6795,4.6795,4.5419,4.5909,578193,0
1989-06-29,4.6202,4.6202,4.3549,4.3943,603828,0
1989-06-30,4.4433,4.4433,4.306,4.3943,812972,0
1989-07-03,4.3843,4.4828,4.3843,4.3943,360507,0
1989-07-05,4.4235,4.5023,4.3549,4.4632,400789,0
1989-07-06,4.5419,4.6202,4.5023,4.5909,600574,0
1989-07-07,4.6596,4.7188,4.5909,4.6795,650622,0
1989-07-10,4.6989,4.7483,4.6596,4.7188,849591,0
1989-07-11,4.7874,4.8761,4.7582,4.8072,1132788,0
1989-07-12,4.8266,4.8465,4.7483,4.8072,552560,0
1989-07-13,4.8465,4.8465,4.7483,4.7874,422761,0
1989-07-14,4.8465,4.8465,4.6989,4.7582,1162490,0
1989-07-17,4.7582,4.7874,4.6795,4.7188,384108,0
1989-07-18,4.7188,4.7582,4.6989,4.7483,366611,0
1989-07-19,4.7874,4.7874,4.7188,4.7483,468739,0
1989-07-20,4.7483,4.7582,4.6989,4.6989,425202,0
1989-07-21,4.6795,4.6989,4.6301,4.6989,325104,0
1989-07-24,4.6989,4.7188,4.6596,4.6795,306795,0
1989-07-25,4.6989,4.7483,4.6795,4.7188,727117,0
1989-07-26,4.7188,4.7188,4.6795,4.6989,511465,0
1989-07-27,4.7188,4.7483,4.6301,4.7188,712060,0
1989-07-28,4.7188,4.7188,4.5909,4.6301,849591,0
1989-07-31,4.6301,4.7188,4.6202,4.7188,737697,0
1989-08-01,4.7582,4.7874,4.6795,4.7582,815415,0
1989-08-02,4.7582,4.7582,4.6989,4.7188,972880,0
1989-08-03,4.7188,4.7582,4.6989,4.7483,876041,0
1989-08-04,4.7188,4.7582,4.6989,4.7188,461008,0
1989-08-07,4.7483,4.8465,4.6989,4.8465,872785,0
1989-08-08,4.8761,4.8859,4.6989,4.8465,648585,0
1989-08-09,4.8761,4.9349,4.8266,4.8761,692123,0
1989-08-10,4.9545,4.9545,4.8465,4.8859,823549,0
1989-08-11,5.0431,5.0431,4.8761,4.8859,1260960,0
1989-08-14,4.9349,4.9349,4.8266,4.8859,378814,0
1989-08-15,4.9153,4.9153,4.8465,4.8761,1123024,0
1989-08-16,4.8859,4.8859,4.8266,4.8266,444731,0
1989-08-17,4.8465,4.8761,4.6596,4.8072,505361,0
1989-08-18,4.8072,4.8266,4.7483,4.7874,294997,0
1989-08-21,4.7874,4.7874,4.5909,4.5909,461412,0
1989-08-22,4.6202,4.6596,4.5023,4.532,941144,0
1989-08-23,4.5419,4.5909,4.4632,4.5713,1566127,0
1989-08-24,4.5909,4.6301,4.5419,4.6202,1180802,0
1989-08-25,4.6202,4.6596,4.5713,4.6301,563138,0
1989-08-28,4.6202,4.6301,4.5713,4.6202,415031,0
1989-08-29,4.6301,4.7582,4.5909,4.7483,1309784,0
1989-08-30,4.7582,4.8761,4.7188,4.7874,930154,0
1989-08-31,4.8072,4.8072,4.6989,4.7483,408519,0
1989-09-01,4.7483,4.8859,4.6989,4.7874,572496,0
1989-09-05,4.7582,4.7582,4.6596,4.7188,246575,0
1989-09-06,4.6795,4.6989,4.5419,4.5713,629871,0
1989-09-07,4.5419,4.5909,4.532,4.532,657129,0
1989-09-08,4.5713,4.5713,4.5023,4.5713,628646,0
1989-09-11,4.532,4.6202,4.532,4.5909,853660,0
1989-09-12,4.6301,4.6301,4.5713,4.6202,317782,0
1989-09-13,4.5909,4.5909,4.5023,4.532,865053,0
1989-09-14,4.5713,4.5713,4.4632,4.5419,430489,0
1989-09-15,4.5909,4.5909,4.4828,4.5713,1171035,0
1989-09-18,4.532,4.6202,4.532,4.6202,1460338,0
1989-09-19,4.6301,4.6596,4.5909,4.6596,1839153,0
1989-09-20,4.6301,4.7188,4.6202,4.6989,992003,0
1989-09-21,4.7874,4.8465,4.7582,4.8072,1735395,0
1989-09-22,4.7874,4.8761,4.7874,4.8465,1231663,0
1989-09-25,4.8366,4.8366,4.7874,4.7874,546863,0
1989-09-26,4.8072,4.8366,4.7582,4.7874,707176,0
1989-09-27,4.7582,4.8072,4.7483,4.7483,500886,0
1989-09-28,4.7483,4.7874,4.6596,4.6596,651840,0
1989-09-29,4.6596,4.7582,4.6301,4.6795,518787,0
1989-10-02,4.7188,4.7483,4.6989,4.7483,503326,0
1989-10-03,4.7483,4.8072,4.7483,4.8072,434154,0
1989-10-04,4.8072,4.8366,4.7188,4.7582,840237,0
1989-10-05,4.7582,4.8072,4.7483,4.7874,283603,0
1989-10-06,4.7874,4.8366,4.6989,4.6989,278313,0
1989-10-09,4.6989,4.8366,4.6795,4.8366,190426,0
1989-10-10,4.8366,4.8366,4.7188,4.7874,330396,0
1989-10-11,4.7188,4.8366,4.7188,4.8366,552560,0
1989-10-12,4.8366,4.8366,4.7483,4.8366,647364,0
1989-10-13,4.7874,4.8366,4.2172,4.2469,594873,0
1989-10-16,4.2961,4.6202,4.2072,4.6202,1789918,0
1989-10-17,4.6596,4.6596,4.532,4.5419,1404595,0
1989-10-18,4.5419,4.5909,4.532,4.5419,1153538,0
1989-10-19,4.5713,4.6202,4.5419,4.5713,472402,0
1989-10-20,4.5713,4.5909,4.3549,4.4828,684803,0
1989-10-23,4.532,4.5419,4.3943,4.4828,211584,0
1989-10-24,4.4828,4.4828,4.2469,4.306,1129127,0
1989-10-25,4.3353,4.4334,4.3353,4.4235,393056,0
1989-10-26,4.4235,4.4632,4.3353,4.3549,284824,0
1989-10-27,4.3744,4.4235,4.2666,4.2666,487458,0
1989-10-30,4.306,4.3353,4.2072,4.2469,329989,0
1989-10-31,4.306,4.3744,4.2666,4.3549,690088,0
1989-11-01,4.3353,4.3549,4.2961,4.3353,570463,0
1989-11-02,4.3353,4.3353,4.2469,4.2469,1108375,0
1989-11-03,4.2469,4.306,4.2072,4.2469,272214,0
1989-11-06,4.2666,4.2666,4.0994,4.178,239254,0
1989-11-07,4.178,4.178,4.0504,4.1585,1990516,0
1989-11-08,4.1585,4.2072,4.0994,4.1092,855286,0
1989-11-09,4.1387,4.2072,4.1387,4.1585,376779,0
1989-11-10,4.1585,4.2666,4.1585,4.2469,1267875,0
1989-11-13,4.2961,4.2961,4.2172,4.2469,1129534,0
1989-11-14,4.2961,4.306,4.2469,4.2666,340973,0
1989-11-15,4.306,4.306,4.2072,4.2172,415845,0
1989-11-16,4.2469,4.2469,4.1585,4.2072,282788,0
1989-11-17,4.1585,4.2469,4.1092,4.2172,1242242,0
1989-11-20,4.178,4.178,3.9812,4.0504,677881,0
1989-11-21,4.0699,4.0699,3.9226,3.9812,1107154,0
1989-11-22,3.9812,4.0994,3.9615,4.0994,668116,0
1989-11-24,4.1092,4.2172,4.1092,4.178,279941,0
1989-11-27,4.178,4.2469,4.1585,4.2072,340569,0
1989-11-28,4.2666,4.2666,4.2072,4.2469,346673,0
1989-11-29,4.2666,4.306,4.2469,4.2666,688057,0
1989-11-30,4.2666,4.3353,4.2666,4.3353,331209,0
1989-12-01,4.306,4.4334,4.2961,4.3353,836163,0
1989-12-04,4.3353,4.3549,4.2469,4.2666,502514,0
1989-12-05,4.2469,4.2961,4.178,4.178,869528,0
1989-12-06,4.178,4.2172,4.1585,4.2072,699853,0
1989-12-07,4.2072,4.2172,4.1092,4.1092,475250,0
1989-12-08,4.178,4.2072,4.1092,4.1092,621324,0
1989-12-11,4.1387,4.1387,4.0699,4.1387,425202,0
1989-12-12,4.1585,4.2072,4.1387,4.178,761296,0
1989-12-13,4.178,4.2666,4.1585,4.2072,1066061,0
1989-12-14,4.2072,4.2666,4.2072,4.2469,654283,0
1989-12-15,4.2666,4.2961,4.2469,4.2961,1123024,0
1989-12-18,4.2961,4.306,4.2072,4.2666,532215,0
1989-12-19,4.2469,4.2666,4.1092,4.1387,286044,0
1989-12-20,4.1585,4.2072,4.0504,4.2072,707992,0
1989-12-21,4.2469,4.2469,4.1585,4.227,660792,0
1989-12-22,4.227,4.2469,4.1387,4.1585,526925,0
1989-12-26,4.1585,4.2072,4.1585,4.1585,197749,0
1989-12-27,4.1585,4.227,4.1387,4.227,1161270,0
1989-12-28,4.2072,4.227,4.178,4.227,719383,0
1989-12-29,4.227,4.306,4.178,4.306,616032,0
1990-01-02,4.306,4.3843,4.2961,4.3843,1455858,0
1990-01-03,4.3843,4.3943,4.2072,4.2469,718572,0
1990-01-04,4.2469,4.2961,4.178,4.2666,356030,0
1990-01-05,4.2666,4.3549,4.227,4.3549,735661,0
1990-01-08,4.3549,4.3549,4.2072,4.227,709616,0
1990-01-09,4.2469,4.2666,4.1585,4.1585,779200,0
1990-01-10,4.1387,4.1585,4.0504,4.1387,626612,0
1990-01-11,4.1585,4.178,4.1585,4.1585,393873,0
1990-01-12,4.1092,4.1387,3.9812,3.9812,428866,0
1990-01-15,3.9422,4.0109,3.893,4.0109,553783,0
1990-01-16,3.9422,4.0994,3.9422,4.0208,205887,0
1990-01-17,4.0699,4.178,4.0504,4.0699,406079,0
1990-01-18,4.0994,4.2072,4.0208,4.1387,1111629,0
1990-01-19,4.178,4.178,4.0208,4.0208,1033099,0
1990-01-22,4.0208,4.0994,3.893,3.9126,372303,0
1990-01-23,3.9126,3.9422,3.765,3.893,640447,0
1990-01-24,3.8338,3.9126,3.7456,3.8732,319817,0
1990-01-25,3.9422,3.9615,3.765,3.7848,1132788,0
1990-01-26,3.8338,3.893,3.765,3.8732,347486,0
1990-01-29,3.9126,3.9126,3.7848,3.8732,414217,0
1990-01-30,3.8732,3.893,3.6768,3.706,511872,0
1990-01-31,3.7456,3.765,3.7257,3.765,502514,0
1990-02-01,3.765,3.8338,3.7257,3.8143,505766,0
1990-02-02,3.765,4.0208,3.7456,3.9615,606675,0
1990-02-05,4.0109,4.0699,3.9812,4.0504,421542,0
1990-02-06,4.0109,4.0109,3.893,3.9615,418692,0
1990-02-07,3.9126,4.0504,3.8732,4.0504,365391,0
1990-02-08,4.0504,4.1585,4.0504,4.1092,609523,0
1990-02-09,4.1092,4.1585,4.0699,4.0994,312085,0
1990-02-12,4.0208,4.0208,3.8732,3.9126,235590,0
1990-02-13,3.9422,4.0109,3.8536,4.0109,255122,0
1990-02-14,4.0109,4.0504,3.9812,4.0109,419504,0
1990-02-15,4.0109,4.0109,3.9422,3.9615,270179,0
1990-02-16,3.9422,3.9615,3.8732,3.9126,361322,0
1990-02-20,3.8732,3.893,3.765,3.8143,588773,0
1990-02-21,3.7456,3.7456,3.706,3.7257,358065,0
1990-02-22,3.7257,3.9126,3.7257,3.8338,770653,0
1990-02-23,3.7848,3.893,3.765,3.8536,430489,0
1990-02-26,3.893,4.0208,3.8536,3.9422,334060,0
1990-02-27,3.9615,4.0208,3.9615,3.9812,875224,0
1990-02-28,3.9615,4.0504,3.9615,4.0504,688057,0
1990-03-01,4.0504,4.0994,4.0109,4.0994,841451,0
1990-03-02,4.1387,4.227,4.1092,4.178,779603,0
1990-03-05,4.227,4.227,4.1585,4.227,447584,0
1990-03-06,4.227,4.2961,4.2072,4.2961,1115292,0
1990-03-07,4.2961,4.3549,4.2666,4.3157,642482,0
1990-03-08,4.3353,4.4533,4.3157,4.4533,666492,0
1990-03-09,4.4533,4.4533,4.3549,4.4235,511465,0
1990-03-12,4.4235,4.4533,4.4041,4.4235,745424,0
1990-03-13,4.4041,4.4632,4.3157,4.3157,830058,0
1990-03-14,4.2666,4.3157,4.2072,4.2072,600574,0
1990-03-15,4.2469,4.2961,4.2072,4.2469,290931,0
1990-03-16,4.3157,4.3157,4.178,4.2072,677881,0
1990-03-19,4.2072,4.227,4.178,4.2072,395907,0
1990-03-20,4.2072,4.3157,4.178,4.2469,426425,0
1990-03-21,4.2469,4.2469,4.1092,4.1387,641670,0
1990-03-22,4.0994,4.1387,4.0504,4.0699,1149877,0
1990-03-23,4.1092,4.1387,4.0699,4.1387,905334,0
1990-03-26,4.1585,4.1585,4.1387,4.1585,338535,0
1990-03-27,4.1585,4.1585,4.0208,4.0504,698634,0
1990-03-28,4.0109,4.0504,3.9812,4.0208,821923,0
1990-03-29,4.0109,4.0504,3.9615,4.0109,282788,0
1990-03-30,3.9812,4.0109,3.9126,4.0109,429677,0
1990-04-02,3.9324,3.9812,3.893,3.9812,473216,0
1990-04-03,4.1092,4.1387,4.0699,4.1387,1071345,0
1990-04-04,4.1585,4.227,4.1092,4.1387,460194,0
1990-04-05,4.1387,4.1387,4.0208,4.0994,367832,0
1990-04-06,4.0994,4.1585,4.0699,4.0699,830058,0
1990-04-09,4.0699,4.1387,4.0699,4.1092,260411,0
1990-04-10,4.0994,4.227,4.0699,4.178,618067,0
1990-04-11,4.227,4.2469,4.1585,4.1585,388580,0
1990-04-12,4.2072,4.2072,4.1387,4.1585,707992,0
1990-04-16,4.227,4.2469,4.1585,4.2072,1204401,0
1990-04-17,4.2072,4.2469,4.1585,4.2469,576161,0
1990-04-18,4.2961,4.2961,4.2072,4.2469,239660,0
1990-04-19,4.2072,4.2469,4.178,4.178,399161,0
1990-04-20,4.2072,4.2072,4.0994,4.0994,2606144,0
1990-04-23,4.0699,4.0994,4.0504,4.0699,283603,0
1990-04-24,4.0994,4.2666,4.0994,4.2072,570463,0
1990-04-25,4.2072,4.2961,4.1585,4.2666,745019,0
1990-04-26,4.3157,4.3353,4.2469,4.2469,1342338,0
1990-04-27,4.2469,4.2961,4.2469,4.2469,745833,0
1990-04-30,4.2469,4.2961,4.227,4.2469,381667,0
1990-05-01,4.2961,4.3353,4.2469,4.2469,727523,0
1990-05-02,4.2666,4.2666,4.178,4.2469,742579,0
1990-05-03,4.2469,4.2666,4.2072,4.2666,244540,0
1990-05-04,4.2666,4.2666,4.1585,4.227,703109,0
1990-05-07,4.2469,4.3157,4.227,4.2469,579008,0
1990-05-08,4.2666,4.2961,4.227,4.2666,766992,0
1990-05-09,4.2469,4.2961,4.227,4.2469,840639,0
1990-05-10,4.3157,4.3157,4.227,4.2961,398755,0
1990-05-11,4.3157,4.3353,4.2666,4.3157,1474578,0
1990-05-14,4.2961,4.4041,4.2666,4.3843,734034,0
1990-05-15,4.3843,4.3843,4.3353,4.3843,460603,0
1990-05-16,4.3549,4.4041,4.2961,4.3549,463450,0
1990-05-17,4.3549,4.3549,4.2961,4.3157,294997,0
1990-05-18,4.2961,4.3157,4.2469,4.3157,474029,0
1990-05-21,4.2469,4.2961,4.2072,4.227,323888,0
1990-05-22,4.2072,4.227,4.1092,4.178,705552,0
1990-05-23,4.178,4.2469,4.1585,4.2469,814598,0
1990-05-24,4.2666,4.2666,4.178,4.227,975728,0
1990-05-25,4.178,4.2469,4.178,4.227,387769,0
1990-05-29,4.2072,4.2666,4.178,4.2666,496408,0
1990-05-30,4.2666,4.3157,4.2469,4.2666,467928,0
1990-05-31,4.2666,4.3353,4.2666,4.3353,713283,0
1990-06-01,4.3353,4.3353,4.2961,4.3353,333652,0
1990-06-04,4.3353,4.3549,4.2666,4.2666,746242,0
1990-06-05,4.2469,4.3353,4.2469,4.3157,489900,0
1990-06-06,4.3157,4.3353,4.2666,4.3157,389802,0
1990-06-07,4.2666,4.2961,4.2469,4.2961,456938,0
1990-06-08,4.2961,4.2961,4.2469,4.2666,433749,0
1990-06-11,4.2469,4.2961,4.227,4.2961,468739,0
1990-06-12,4.3157,4.3549,4.2961,4.3353,444328,0
1990-06-13,4.3157,4.3353,4.2961,4.3157,356848,0
1990-06-14,4.2666,4.3157,4.2666,4.2961,240473,0
1990-06-15,4.227,4.2666,4.2072,4.2666,582670,0
1990-06-18,4.2666,4.2666,4.2072,4.2072,176588,0
1990-06-19,4.227,4.3353,4.227,4.3157,721419,0
1990-06-20,4.3549,4.4041,4.2961,4.3157,490304,0
1990-06-21,4.3353,4.3549,4.2961,4.3353,576972,0
1990-06-22,4.3549,4.3549,4.2072,4.2961,1142962,0
1990-06-25,4.2666,4.2961,4.227,4.227,981831,0
1990-06-26,4.2666,4.2961,4.2469,4.2469,241288,0
1990-06-27,4.2469,4.2666,4.227,4.2469,280351,0
1990-06-28,4.2666,4.2666,4.227,4.227,1123024,0
1990-06-29,4.227,4.2469,4.227,4.2469,412181,0
1990-07-02,4.2469,4.2469,4.227,4.227,485015,0
1990-07-03,4.227,4.2469,4.2072,4.227,348300,0
1990-07-05,4.227,4.2469,4.178,4.2072,505361,0
1990-07-06,4.2072,4.2469,4.2072,4.2469,212398,0
1990-07-09,4.2469,4.2666,4.2072,4.2666,353184,0
1990-07-10,4.2469,4.2469,4.2072,4.227,723046,0
1990-07-11,4.227,4.3353,4.227,4.3353,1047747,0
1990-07-12,4.3353,4.3353,4.2666,4.3353,555406,0
1990-07-13,4.3549,4.3843,4.2666,4.2666,888245,0
1990-07-16,4.2469,4.2961,4.227,4.2469,229080,0
1990-07-17,4.227,4.227,4.1387,4.227,619700,0
1990-07-18,4.178,4.2072,4.1092,4.2072,710840,0
1990-07-19,4.178,4.227,4.1585,4.178,410149,0
1990-07-20,4.227,4.2469,4.178,4.2072,290521,0
1990-07-23,4.2072,4.2072,4.1092,4.1585,243323,0
1990-07-24,4.1585,4.2072,4.1387,4.178,1036761,0
1990-07-25,4.1585,4.178,4.0699,4.178,160720,0
1990-07-26,4.1585,4.2072,4.1387,4.1387,431712,0
1990-07-27,4.1092,4.1092,3.9812,4.0504,425609,0
1990-07-30,3.9812,4.0895,3.9812,4.0895,476063,0
1990-07-31,4.0699,4.0895,4.0504,4.0699,225010,0
1990-08-01,4.0504,4.1092,4.0208,4.0895,1268688,0
1990-08-02,4.0699,4.1092,4.0504,4.1092,493562,0
1990-08-03,4.0895,4.1092,4.0208,4.0895,578603,0
1990-08-06,4.0208,4.0699,3.9615,4.0208,706367,0
1990-08-07,4.0208,4.0504,3.9324,3.9812,875632,0
1990-08-08,3.9324,4.0009,3.893,3.9324,343418,0
1990-08-09,3.9126,4.0699,3.8438,4.0504,1057104,0
1990-08-10,4.0208,4.0208,3.893,3.893,269360,0
1990-08-13,3.8732,3.9812,3.8732,3.9812,395907,0
1990-08-14,3.9812,3.9812,3.9324,3.9812,327139,0
1990-08-15,3.9812,4.0009,3.893,3.893,358877,0
1990-08-16,3.893,3.893,3.8438,3.8438,571276,0
1990-08-17,3.8438,3.8732,3.7848,3.824,1410698,0
1990-08-20,3.8046,3.8438,3.7848,3.824,260411,0
1990-08-21,3.8732,3.8732,3.7257,3.824,303136,0
1990-08-22,3.8732,3.8732,3.5781,3.5781,411368,0
1990-08-23,3.4016,3.5585,3.3521,3.4602,617258,0
1990-08-24,3.4212,3.5585,3.4212,3.5585,615626,0
1990-08-27,3.5979,3.6277,3.5095,3.5391,1373265,0
1990-08-28,3.5391,3.7257,3.5095,3.6865,548493,0
1990-08-29,3.6669,3.9615,3.6669,3.706,473624,0
1990-08-30,3.706,3.7257,3.5391,3.5781,307611,0
1990-08-31,3.5781,3.6473,3.5781,3.5979,312494,0
1990-09-04,3.5781,3.6473,3.5781,3.6277,201006,0
1990-09-05,3.6277,3.7257,3.6277,3.706,378814,0
1990-09-06,3.6865,3.7555,3.6473,3.7555,694564,0
1990-09-07,3.706,3.8732,3.706,3.7848,455311,0
1990-09-10,3.824,3.8732,3.8046,3.8046,239254,0
1990-09-11,3.8046,3.824,3.7555,3.8046,575344,0
1990-09-12,3.8732,3.9126,3.8046,3.893,1164118,0
1990-09-13,3.824,3.8438,3.706,3.706,543201,0
1990-09-14,3.706,3.7257,3.6178,3.7257,887024,0
1990-09-17,3.6865,3.8046,3.6669,3.7257,387363,0
1990-09-18,3.7848,3.893,3.7257,3.893,749494,0
1990-09-19,3.893,3.9324,3.893,3.9324,377190,0
1990-09-20,3.9324,4.0504,3.893,4.0504,446765,0
1990-09-21,4.0109,4.0109,3.824,3.9126,554592,0
1990-09-24,3.893,3.893,3.8046,3.8438,235183,0
1990-09-25,3.893,3.893,3.8046,3.8732,377190,0
1990-09-26,3.7848,3.8046,3.706,3.7848,611151,0
1990-09-27,3.8046,3.8046,3.706,3.7257,1173884,0
1990-09-28,3.6865,3.706,3.6473,3.706,436999,0
1990-10-01,3.7555,3.8732,3.7555,3.8732,1675178,0
1990-10-02,3.9615,4.0208,3.9615,3.9615,891502,0
1990-10-03,3.9812,4.0208,3.9324,4.0109,431712,0
1990-10-04,4.0109,4.1682,3.9324,4.1387,458974,0
1990-10-05,4.0994,4.1191,4.0208,4.1191,523668,0
1990-10-08,4.0699,4.0994,4.0504,4.0699,184729,0
1990-10-09,4.0208,4.0208,3.9615,3.9812,518383,0
1990-10-10,3.9324,4.0109,3.893,3.9126,503326,0
1990-10-11,3.893,3.9126,3.824,3.8732,770653,0
1990-10-12,3.8732,3.8732,3.7555,3.7848,467518,0
1990-10-15,3.7257,3.8046,3.6669,3.6669,419098,0
1990-10-16,3.6669,3.6669,3.4996,3.5585,502514,0
1990-10-17,3.4801,3.5683,3.4801,3.5683,1100236,0
1990-10-18,3.5683,3.706,3.5683,3.706,455722,0
1990-10-19,3.8046,3.8732,3.7555,3.8732,398346,0
1990-10-22,3.8732,3.9615,3.8438,3.9126,713283,0
1990-10-23,3.9126,3.9324,3.893,3.9324,486643,0
1990-10-24,3.9126,3.9324,3.9126,3.9126,203039,0
1990-10-25,3.9126,4.0208,3.9126,4.0208,806462,0
1990-10-26,4.0208,4.0208,3.9615,3.9615,214025,0
1990-10-29,3.9126,3.9812,3.8438,3.9126,264888,0
1990-10-30,3.9324,4.0109,3.9324,4.0109,981018,0
1990-10-31,4.0208,4.0994,4.0208,4.0504,282788,0
1990-11-01,4.0208,4.1387,3.9812,4.1191,729966,0
1990-11-02,4.1387,4.3157,4.1191,4.3157,623768,0
1990-11-05,4.2766,4.3452,4.2072,4.3452,628646,0
1990-11-06,4.2961,4.3452,4.2567,4.3157,496816,0
1990-11-07,4.3452,4.3452,4.2567,4.2961,348300,0
1990-11-08,4.2961,4.3648,4.2072,4.2766,397129,0
1990-11-09,4.2072,4.3843,4.2072,4.2961,837384,0
1990-11-12,4.3452,4.3843,4.3157,4.3452,205075,0
1990-11-13,4.2961,4.3452,4.2766,4.2766,306795,0
1990-11-14,4.2766,4.3157,4.2567,4.2766,424795,0
1990-11-15,4.3157,4.3157,4.2766,4.2766,343418,0
1990-11-16,4.227,4.3452,4.227,4.3157,1301239,0
1990-11-19,4.3648,4.473,4.3157,4.473,486643,0
1990-11-20,4.473,4.473,4.2567,4.2961,378814,0
1990-11-21,4.2766,4.2961,4.1387,4.2766,450836,0
1990-11-23,4.2072,4.227,4.1191,4.1387,298659,0
1990-11-26,4.0699,4.2072,4.0699,4.2072,402011,0
1990-11-27,4.2072,4.3157,4.1682,4.3157,404449,0
1990-11-28,4.3157,4.3843,4.2961,4.3648,440259,0
1990-11-29,4.3157,4.3843,4.3157,4.3843,452871,0
1990-11-30,4.3452,4.4632,4.3452,4.3843,530590,0
1990-12-03,4.4139,4.5713,4.3648,4.5713,982238,0
1990-12-04,4.5713,4.5909,4.3648,4.473,583890,0
1990-12-05,4.4334,4.5419,4.4139,4.5221,484607,0
1990-12-06,4.5713,4.5909,4.5023,4.5221,423575,0
1990-12-07,4.5023,4.5023,4.4139,4.4632,295406,0
1990-12-10,4.5713,4.5909,4.5419,4.5909,432932,0
1990-12-11,4.5713,4.7286,4.5713,4.7089,671779,0
1990-12-12,4.7483,4.8663,4.7286,4.7778,560290,0
1990-12-13,4.7778,4.8465,4.6202,4.7089,576972,0
1990-12-14,4.6596,4.6795,4.473,4.5909,353994,0
1990-12-17,4.5909,4.5909,4.532,4.5419,201006,0
1990-12-18,4.5023,4.5713,4.473,4.5419,502107,0
1990-12-19,4.6202,4.6202,4.5419,4.5909,643300,0
1990-12-20,4.5419,4.6399,4.532,4.5909,566800,0
1990-12-21,4.7089,4.7483,4.5909,4.7483,1291472,0
1990-12-24,4.7089,4.7286,4.7089,4.7089,76901,0
1990-12-26,4.7089,4.7974,4.7089,4.7778,1120584,0
1990-12-27,4.7286,4.9349,4.7286,4.9349,1151097,0
1990-12-28,4.9349,5.0333,4.9349,5.0333,664048,0
1990-12-31,5.0333,5.053,4.984,5.0039,1072974,0
1991-01-02,4.984,5.053,4.7089,4.7286,1739463,0
1991-01-03,4.7286,4.7286,4.5419,4.5713,933004,0
1991-01-04,4.5713,4.6596,4.4334,4.6596,345044,0
1991-01-07,4.6202,4.6399,4.5419,4.6399,452871,0
1991-01-08,4.6202,4.6795,4.5419,4.6202,446765,0
1991-01-09,4.6596,4.7089,4.532,4.5713,393056,0
1991-01-10,4.6202,4.8266,4.6202,4.7778,688464,0
1991-01-11,4.8266,4.8859,4.7483,4.8663,441478,0
1991-01-14,4.8465,4.8465,4.7483,4.7483,447988,0
1991-01-15,4.7974,4.8266,4.6795,4.7483,465078,0
1991-01-16,4.7089,4.8465,4.6795,4.7974,514314,0
1991-01-17,4.984,4.984,4.8465,4.9153,673807,0
1991-01-18,4.9153,4.9349,4.8465,4.8663,609932,0
1991-01-21,4.8859,4.9349,4.8663,4.9349,349114,0
1991-01-22,4.9349,4.9545,4.8465,4.9349,436190,0
1991-01-23,4.9349,5.0039,4.8663,4.984,590401,0
1991-01-24,5.0039,5.0333,4.9349,4.9545,698227,0
1991-01-25,4.9153,5.0333,4.9153,5.0039,838605,0
1991-01-28,4.9349,4.984,4.8859,4.9545,263667,0
1991-01-29,4.9153,4.9349,4.8859,4.9153,339347,0
1991-01-30,4.9349,4.984,4.9349,4.984,230709,0
1991-01-31,4.984,5.0923,4.9349,5.0923,817038,0
1991-02-01,5.1216,5.2398,5.0728,5.1414,1216201,0
1991-02-04,5.1216,5.2989,5.1216,5.2791,563953,0
1991-02-05,5.2791,5.3479,5.2398,5.3282,939514,0
1991-02-06,5.2791,5.5149,5.2791,5.4854,1929076,0
1991-02-07,5.5545,5.6917,5.4461,5.4461,1603154,0
1991-02-08,5.4559,5.4854,5.3969,5.4168,784894,0
1991-02-11,5.4461,5.5545,5.3675,5.5545,503326,0
1991-02-12,5.5149,5.6626,5.4854,5.6035,1473356,0
1991-02-13,5.5739,5.7312,5.5739,5.6917,1168189,0
1991-02-14,5.7114,5.7312,5.6231,5.6427,1220273,0
1991-02-15,5.6427,5.6626,5.5247,5.6231,1217420,0
1991-02-19,5.5739,5.6427,5.5149,5.5545,721012,0
1991-02-20,5.4854,5.6035,5.4559,5.5247,1175511,0
1991-02-21,5.5149,5.6035,5.4461,5.4461,897198,0
1991-02-22,5.3282,5.4559,5.3282,5.3479,437818,0
1991-02-25,5.4168,5.4854,5.3675,5.3675,403229,0
1991-02-26,5.3282,5.4461,5.2791,5.3969,248206,0
1991-02-27,5.3675,5.4461,5.3479,5.3969,659981,0
1991-02-28,5.3675,5.4168,5.3479,5.3675,930154,0
1991-03-01,5.3479,5.3969,5.3282,5.3969,544829,0
1991-03-04,5.3675,5.3969,5.2989,5.3479,638414,0
1991-03-05,5.2989,5.3969,5.2989,5.3969,918763,0
1991-03-06,5.4168,5.5545,5.3675,5.5149,640856,0
1991-03-07,5.5149,5.6035,5.5149,5.5739,555813,0
1991-03-08,5.6427,5.6626,5.6035,5.6035,1188125,0
1991-03-11,5.6231,5.6917,5.6035,5.6917,551745,0
1991-03-12,5.6427,5.7312,5.6231,5.7312,668524,0
1991-03-13,5.7804,5.7804,5.6917,5.7804,596505,0
1991-03-14,5.7607,5.8101,5.6626,5.7607,866275,0
1991-03-15,5.7804,5.8297,5.6917,5.7212,1497361,0
1991-03-18,5.7212,5.7312,5.6626,5.7312,545237,0
1991-03-19,5.7312,5.7312,5.6626,5.6626,618067,0
1991-03-20,5.6427,5.7804,5.6427,5.7804,581450,0
1991-03-21,5.8101,5.8297,5.7312,5.7607,636786,0
1991-03-22,5.7804,5.7804,5.7212,5.7607,764143,0
1991-03-25,5.7607,5.7804,5.7212,5.7607,745833,0
1991-03-26,5.7607,5.8101,5.7312,5.7804,1036354,0
1991-03-27,5.7607,5.869,5.7607,5.7804,1758995,0
1991-03-28,5.7804,5.7804,5.6917,5.7607,1224744,0
1991-04-01,5.6917,5.7312,5.6035,5.6917,1169408,0
1991-04-02,5.6427,5.7212,5.5739,5.6917,1083552,0
1991-04-03,5.6917,5.6917,5.5739,5.5739,401601,0
1991-04-04,5.5247,5.5739,5.4559,5.5545,421542,0
1991-04-05,5.5247,5.6231,5.3479,5.5545,880922,0
1991-04-08,5.4559,5.6427,5.3675,5.6231,781234,0
1991-04-09,5.6231,5.6917,5.3675,5.4559,846743,0
1991-04-10,5.4854,5.6035,5.4168,5.6035,624580,0
1991-04-11,5.6427,5.7312,5.6231,5.7212,747867,0
1991-04-12,5.7804,5.8101,5.7312,5.8101,367832,0
1991-04-15,5.8101,5.8101,5.5545,5.6035,582262,0
1991-04-16,5.5545,5.7312,5.5545,5.7312,532622,0
1991-04-17,5.7312,5.7607,5.6427,5.7607,706771,0
1991-04-18,5.6917,5.7312,5.6917,5.7212,627023,0
1991-04-19,5.6917,5.8297,5.6427,5.7212,991596,0
1991-04-22,5.7212,5.859,5.6917,5.7804,710029,0
1991-04-23,5.7804,5.8101,5.6427,5.7804,632311,0
1991-04-24,5.7312,5.7804,5.7212,5.7804,323072,0
1991-04-25,5.7312,5.7804,5.7212,5.7804,441072,0
1991-04-26,5.7804,5.8101,5.7212,5.7607,592030,0
1991-04-29,5.7312,5.869,5.7312,5.7312,402417,0
1991-04-30,5.7607,5.869,5.7312,5.869,682359,0
1991-05-01,5.8297,5.869,5.8101,5.8297,374748,0
1991-05-02,5.869,6.0656,5.859,6.0656,1336642,0
1991-05-03,6.0162,6.0362,5.9673,6.0362,372714,0
1991-05-06,6.0162,6.0656,5.987,6.0362,396312,0
1991-05-07,6.0162,6.1047,5.987,6.0852,712468,0
1991-05-08,6.0362,6.1538,6.0362,6.1538,642075,0
1991-05-09,6.1736,6.1933,6.1047,6.1736,489491,0
1991-05-10,6.1933,6.1933,6.0656,6.0656,471587,0
1991-05-13,6.0162,6.1343,5.987,6.1047,708807,0
1991-05-14,6.1047,6.1047,5.9673,5.9673,899638,0
1991-05-15,5.9278,6.0162,5.7607,5.7607,650215,0
1991-05-16,5.8101,5.987,5.8101,5.9673,517568,0
1991-05-17,5.9278,6.0852,5.8982,6.0852,353994,0
1991-05-20,6.1047,6.1933,6.0852,6.1343,1226375,0
1991-05-21,6.1343,6.1538,5.987,6.0362,332433,0
1991-05-22,6.0362,6.0362,5.9376,6.0362,369458,0
1991-05-23,6.0162,6.1047,5.8982,5.8982,254712,0
1991-05-24,5.9376,6.0162,5.859,5.987,197344,0
1991-05-28,6.0362,6.1538,5.9673,6.1047,430899,0
1991-05-29,6.1538,6.2424,6.0852,6.2424,744613,0
1991-05-30,6.1933,6.3112,6.1933,6.3112,626612,0
1991-05-31,6.272,6.4685,6.272,6.4586,1080300,0
1991-06-03,6.3998,6.4586,6.3112,6.3407,1078266,0
1991-06-04,6.272,6.3407,6.272,6.3407,493153,0
1991-06-05,6.3801,6.3801,6.272,6.3112,582262,0
1991-06-06,6.3112,6.3112,6.272,6.272,357250,0
1991-06-07,6.2229,6.2229,6.0656,6.0656,223789,0
1991-06-10,5.987,6.0162,5.8297,5.869,561918,0
1991-06-11,5.8492,5.869,5.7114,5.8101,744208,0
1991-06-12,5.8101,5.8297,5.6626,5.7607,725894,0
1991-06-13,5.7114,5.8297,5.6917,5.8297,764549,0
1991-06-14,5.8297,5.9278,5.8297,5.9278,236405,0
1991-06-17,5.9278,5.987,5.8982,5.9376,281161,0
1991-06-18,5.9278,6.0656,5.9278,6.0362,381258,0
1991-06-19,5.987,6.0162,5.8297,5.9278,646956,0
1991-06-20,5.8982,5.9376,5.8101,5.8982,681136,0
1991-06-21,5.8492,5.8982,5.8101,5.869,666492,0
1991-06-24,5.8297,5.869,5.8101,5.8492,415845,0
1991-06-25,5.8492,5.8492,5.7804,5.8297,310864,0
1991-06-26,5.8101,5.9673,5.8101,5.9673,455311,0
1991-06-27,5.9278,6.0362,5.9278,6.0162,491119,0
1991-06-28,5.9673,6.0162,5.9278,5.9673,404449,0
1991-07-01,6.0162,6.1047,5.987,6.0656,540761,0
1991-07-02,6.0656,6.1343,5.987,6.1343,360507,0
1991-07-03,6.0852,6.0852,5.9376,5.9673,186352,0
1991-07-05,5.9278,5.9376,5.9278,5.9376,119624,0
1991-07-08,5.8982,5.8982,5.7607,5.8297,463859,0
1991-07-09,5.8297,5.869,5.7804,5.8297,303948,0
1991-07-10,5.8297,5.8492,5.8101,5.8297,715316,0
1991-07-11,5.8492,5.9278,5.8492,5.9278,361726,0
1991-07-12,5.9278,5.9278,5.8297,5.8297,265291,0
1991-07-15,5.8297,5.8492,5.6427,5.7114,754783,0
1991-07-16,5.7312,5.8297,5.6917,5.7114,339756,0
1991-07-17,5.7114,5.7312,5.6134,5.7114,316563,0
1991-07-18,5.6917,5.6917,5.5935,5.6427,454498,0
1991-07-19,5.6626,5.7804,5.6134,5.7114,531809,0
1991-07-22,5.7114,5.7312,5.6626,5.6917,271806,0
1991-07-23,5.7114,5.7312,5.6917,5.7114,506175,0
1991-07-24,5.7607,5.9278,5.7607,5.8982,908996,0
1991-07-25,5.8982,5.987,5.8982,5.9673,607494,0
1991-07-26,5.9673,6.1343,5.9673,6.1343,594468,0
1991-07-29,6.1047,6.272,6.1047,6.1736,657949,0
1991-07-30,6.1736,6.1736,6.1343,6.1538,299063,0
1991-07-31,6.1343,6.1933,6.1047,6.1933,853660,0
1991-08-01,6.1538,6.2229,6.1343,6.1736,347893,0
1991-08-02,6.2229,6.3604,6.1933,6.2916,366205,0
1991-08-05,6.2916,6.2916,6.2229,6.2523,363354,0
1991-08-06,6.272,6.272,6.1933,6.2523,491527,0
1991-08-07,6.2229,6.2229,6.1736,6.1933,376375,0
1991-08-08,6.1736,6.1933,6.1047,6.1343,515125,0
1991-08-09,6.1343,6.1343,6.0852,6.1047,621733,0
1991-08-12,6.0656,6.1047,6.0162,6.0852,454907,0
1991-08-13,6.0852,6.1047,6.0362,6.1047,538320,0
1991-08-14,6.1047,6.1047,6.0656,6.0852,224200,0
1991-08-15,6.0852,6.1538,6.0852,6.1047,491119,0
1991-08-16,6.1343,6.1538,6.0656,6.1047,496001,0
1991-08-19,6.0162,6.0852,6.0162,6.0362,562734,0
1991-08-20,6.0852,6.0852,6.0162,6.0852,799950,0
1991-08-21,6.0852,6.2523,6.0656,6.2229,788963,0
1991-08-22,6.2523,6.2916,6.2229,6.272,841047,0
1991-08-23,6.2523,6.2916,5.8982,6.2916,1841594,0
1991-08-26,5.987,6.1047,5.987,6.0362,258783,0
1991-08-27,6.0362,6.0852,6.0162,6.0362,589994,0
1991-08-28,6.1047,6.1933,6.1047,6.1933,765365,0
1991-08-29,6.2523,6.272,6.2229,6.272,542793,0
1991-08-30,6.2229,6.2523,6.1047,6.1933,422352,0
1991-09-03,6.2229,6.2523,6.1343,6.1736,552966,0
1991-09-04,6.1736,6.1736,6.1047,6.1538,1234102,0
1991-09-05,6.1538,6.1736,6.1047,6.1736,588773,0
1991-09-06,6.2229,6.2916,6.1933,6.1933,952536,0
1991-09-09,6.1933,6.3407,6.1933,6.3407,700669,0
1991-09-10,6.3604,6.3604,6.3112,6.3407,385325,0
1991-09-11,6.3112,6.39,6.3112,6.39,672186,0
1991-09-12,6.4096,6.557,6.3604,6.557,1233291,0
1991-09-13,6.5081,6.557,6.3604,6.39,1118952,0
1991-09-16,6.4096,6.557,6.3604,6.557,577788,0
1991-09-17,6.557,6.5667,6.4784,6.5276,663641,0
1991-09-18,6.5276,6.557,6.5081,6.557,240066,0
1991-09-19,6.5081,6.5276,6.4784,6.5081,410958,0
1991-09-20,6.5081,6.5276,6.4292,6.5276,954569,0
1991-09-23,6.5276,6.557,6.5276,6.557,587551,0
1991-09-24,6.557,6.7146,6.5276,6.7146,1447721,0
1991-09-25,6.6653,6.6848,6.6259,6.6259,369862,0
1991-09-26,6.5667,6.6653,6.5667,6.6456,511056,0
1991-09-27,6.6259,6.6653,6.39,6.4586,597316,0
1991-09-30,6.4586,6.5964,6.4292,6.557,961484,0
1991-10-01,6.557,6.557,6.4586,6.5081,349114,0
1991-10-02,6.5276,6.5276,6.4096,6.4292,837384,0
1991-10-03,6.3604,6.4096,6.3407,6.3604,673003,0
1991-10-04,6.3112,6.4096,6.272,6.4096,882553,0
1991-10-07,6.3604,6.4096,6.3604,6.4096,361322,0
1991-10-08,6.4096,6.4784,6.39,6.4784,454498,0
1991-10-09,6.4292,6.4784,6.39,6.39,335277,0
1991-10-10,6.4096,6.4292,6.3407,6.3604,497220,0
1991-10-11,6.4096,6.4784,6.39,6.4784,434559,0
1991-10-14,6.4784,6.557,6.4292,6.5081,395907,0
1991-10-15,6.5081,6.5667,6.4784,6.5667,900045,0
1991-10-16,6.5667,6.6848,6.557,6.5964,884990,0
1991-10-17,6.6456,6.6848,6.5964,6.6259,1307751,0
1991-10-18,6.6456,6.6848,6.5964,6.6456,1000549,0
1991-10-21,6.6456,6.8816,6.6259,6.7634,1498176,0
1991-10-22,6.8027,6.8322,6.7438,6.7634,468739,0
1991-10-23,6.783,6.8027,6.7634,6.783,359692,0
1991-10-24,6.8027,6.8816,6.783,6.8816,400381,0
1991-10-25,6.9208,6.9994,6.8519,6.9501,476878,0
1991-10-28,7.0487,7.1372,6.9698,7.0877,625393,0
1991-10-29,7.1173,7.1372,6.9208,6.9208,436595,0
1991-10-30,6.8816,6.9012,6.8027,6.8322,187578,0
1991-10-31,6.783,6.9012,6.7438,6.9012,406483,0
1991-11-01,6.9208,7.0487,6.8027,6.9012,982642,0
1991-11-04,6.9012,6.9012,6.7634,6.8027,318188,0
1991-11-05,6.8027,6.9698,6.783,6.9208,1081925,0
1991-11-06,6.9012,6.9208,6.8519,6.9012,341791,0
1991-11-07,6.9501,7.1571,6.9208,7.1571,546863,0
1991-11-08,7.2057,7.2746,7.1372,7.2057,885399,0
1991-11-11,7.2057,7.2352,7.1372,7.2057,756413,0
1991-11-12,7.255,7.2746,7.2057,7.255,534658,0
1991-11-13,7.255,7.3435,7.1766,7.3435,928120,0
1991-11-14,7.373,7.4418,7.2943,7.3925,396719,0
1991-11-15,7.4123,7.5303,7.1173,7.1173,836571,0
1991-11-18,7.0583,7.0583,6.8816,6.9994,517973,0
1991-11-19,6.9698,6.9698,6.7634,6.8322,702296,0
1991-11-20,6.8519,6.9501,6.8027,6.8322,544016,0
1991-11-21,6.8816,7.019,6.8322,6.9501,342198,0
1991-11-22,6.9698,6.9698,6.7438,6.7438,594468,0
1991-11-25,6.7438,6.9501,6.6653,6.9012,503732,0
1991-11-26,6.9208,7.019,6.8519,7.019,617664,0
1991-11-27,7.019,7.0877,7.019,7.019,440259,0
1991-11-29,6.9698,6.9994,6.9012,6.9012,71207,0
1991-12-02,6.8322,6.8816,6.783,6.8519,620918,0
1991-12-03,6.8519,6.9501,6.8519,6.9501,426425,0
1991-12-04,6.9698,6.9698,6.8816,6.9012,268550,0
1991-12-05,6.9012,6.9698,6.8816,6.9012,393056,0
1991-12-06,6.8519,6.9994,6.8027,6.9501,599351,0
1991-12-09,6.9307,6.9994,6.9111,6.9111,795069,0
1991-12-10,6.9307,7.0487,6.9111,7.0487,574124,0
1991-12-11,7.0487,7.0487,6.9307,6.9698,255528,0
1991-12-12,7.019,7.019,6.9307,6.96,426425,0
1991-12-13,6.9994,6.9994,6.8519,6.9111,314936,0
1991-12-16,6.96,7.0487,6.9307,7.019,1350070,0
1991-12-17,7.0778,7.2057,7.0778,7.1173,745833,0
1991-12-18,7.1173,7.1173,7.0487,7.0778,507802,0
1991-12-19,7.0877,7.0877,6.9994,6.9994,786932,0
1991-12-20,7.1372,7.1372,6.9994,7.0778,783265,0
1991-12-23,7.1372,7.1372,6.96,7.019,406079,0
1991-12-24,7.019,7.0487,6.9307,6.96,375969,0
1991-12-26,6.96,7.0778,6.9111,7.019,791406,0
1991-12-27,7.0778,7.3534,7.0487,7.255,426425,0
1991-12-30,7.3042,7.5401,7.255,7.5204,721012,0
1991-12-31,7.5401,7.5401,7.3534,7.4713,600574,0
1992-01-02,7.373,7.373,7.1666,7.373,716943,0
1992-01-03,7.3335,7.4713,7.3335,7.4713,635568,0
1992-01-06,7.4713,7.4713,7.3534,7.373,510648,0
1992-01-07,7.373,7.4222,7.1372,7.2057,583483,0
1992-01-08,7.1666,7.255,7.1372,7.2057,469148,0
1992-01-09,7.1958,7.2352,7.0778,7.1666,424795,0
1992-01-10,7.1173,7.1958,7.0778,7.1958,393463,0
1992-01-13,7.2352,7.255,7.0877,7.1173,469552,0
1992-01-14,7.0877,7.1372,6.9994,7.1173,716943,0
1992-01-15,7.0877,7.4517,7.0877,7.4517,1194230,0
1992-01-16,7.4908,7.5204,7.373,7.4517,1553514,0
1992-01-17,7.4517,7.4713,7.4222,7.4517,1378959,0
1992-01-20,7.4517,7.4517,7.1666,7.1666,1305716,0
1992-01-21,7.1372,7.1666,6.9994,6.9994,878077,0
1992-01-22,7.019,7.0877,6.96,7.0778,736883,0
1992-01-23,7.0778,7.0778,6.9698,6.9994,1391164,0
1992-01-24,6.9994,7.0487,6.9111,6.9994,437818,0
1992-01-27,7.0487,7.1173,7.019,7.1173,665267,0
1992-01-28,7.0877,7.1372,7.0778,7.0877,1027810,0
1992-01-29,7.0487,7.1173,6.8519,6.8816,998922,0
1992-01-30,6.842,6.9111,6.8124,6.842,326732,0
1992-01-31,6.8816,6.96,6.8519,6.8519,763329,0
1992-02-03,6.8519,6.8816,6.7928,6.8124,486643,0
1992-02-04,6.8124,6.8519,6.4784,6.5964,901672,0
1992-02-05,6.842,6.8816,6.7146,6.7146,1664191,0
1992-02-06,6.7146,6.8816,6.557,6.8519,1183243,0
1992-02-07,6.8519,7.0778,6.8519,6.9111,1769574,0
1992-02-10,6.96,6.9994,6.8816,6.8816,356030,0
1992-02-11,6.8816,6.9307,6.8124,6.9307,515533,0
1992-02-12,6.9111,7.019,6.9111,6.9994,598944,0
1992-02-13,6.96,6.9994,6.842,6.8816,477283,0
1992-02-14,6.842,6.9307,6.842,6.9307,361322,0
1992-02-18,6.9698,6.9698,6.8519,6.8519,416657,0
1992-02-19,6.8519,6.8519,6.7438,6.7634,523263,0
1992-02-20,6.6456,6.7438,6.6259,6.7438,989968,0
1992-02-21,6.6946,6.7146,6.6259,6.6456,819889,0
1992-02-24,6.6748,6.6748,6.5964,6.6259,906151,0
1992-02-25,6.5964,6.7438,6.5964,6.7438,452871,0
1992-02-26,6.6946,6.8816,6.6748,6.842,721012,0
1992-02-27,6.8124,6.96,6.7928,6.842,1144183,0
1992-02-28,6.8519,6.96,6.842,6.842,392653,0
1992-03-02,6.8124,6.8816,6.7928,6.8519,679915,0
1992-03-03,6.8519,7.0487,6.842,7.0487,1066870,0
1992-03-04,6.9994,7.019,6.9307,6.9994,517568,0
1992-03-05,6.9994,7.0487,6.9698,6.9994,749494,0
1992-03-06,6.9698,7.019,6.96,6.9994,674224,0
1992-03-09,7.029,7.0778,6.9994,7.0778,859763,0
1992-03-10,7.0778,7.0977,7.0487,7.0977,510648,0
1992-03-11,7.0487,7.0778,6.96,6.9994,344230,0
1992-03-12,6.9994,6.9994,6.9111,6.9111,393463,0
1992-03-13,6.96,7.1273,6.9111,7.0778,1191382,0
1992-03-16,7.0487,7.1666,7.0487,7.1666,542793,0
1992-03-17,7.1958,7.1958,6.9994,6.9994,288078,0
1992-03-18,7.0487,7.0487,6.9895,6.9994,377190,0
1992-03-19,7.0487,7.0778,6.9895,7.0778,372714,0
1992-03-20,7.0778,7.2452,7.0487,7.2452,1127902,0
1992-03-23,7.1958,7.2153,7.0778,7.1273,444731,0
1992-03-24,7.1472,7.1472,6.9994,6.9994,652249,0
1992-03-25,6.9994,6.9994,6.96,6.96,559886,0
1992-03-26,6.96,6.9895,6.9307,6.96,159097,0
1992-03-27,6.96,6.96,6.8124,6.842,197344,0
1992-03-30,6.842,6.8816,6.8124,6.842,172522,0
1992-03-31,6.842,6.9111,6.842,6.9111,398346,0
1992-04-01,6.8619,6.8816,6.842,6.842,439445,0
1992-04-02,6.842,6.842,6.7634,6.7634,514314,0
1992-04-03,6.7146,6.8124,6.6259,6.7928,537504,0
1992-04-06,6.7928,6.9307,6.7046,6.7146,526520,0
1992-04-07,6.7928,6.7928,6.6748,6.7438,607494,0
1992-04-08,6.7438,6.7438,6.39,6.4586,356848,0
1992-04-09,6.4784,6.4784,6.39,6.4192,619291,0
1992-04-10,6.4586,6.5964,6.4586,6.4586,946431,0
1992-04-13,6.5081,6.5081,6.4192,6.4292,759666,0
1992-04-14,6.4784,6.557,6.4586,6.5276,729560,0
1992-04-15,6.557,6.7928,6.557,6.7928,864237,0
1992-04-16,6.8124,6.96,6.7634,6.9307,599351,0
1992-04-20,6.8816,6.9111,6.8124,6.8619,446765,0
1992-04-21,6.842,6.9111,6.842,6.9111,352774,0
1992-04-22,6.8619,6.8619,6.7634,6.7634,378411,0
1992-04-23,6.8124,6.8124,6.557,6.6259,703927,0
1992-04-24,6.6259,6.6259,6.4586,6.4586,580635,0
1992-04-27,6.5276,6.5766,6.4586,6.5276,521637,0
1992-04-28,6.557,6.6748,6.5081,6.6748,319003,0
1992-04-29,6.7046,6.8816,6.6748,6.842,454907,0
1992-04-30,6.8816,6.96,6.842,6.8619,342198,0
1992-05-01,6.8619,6.8619,6.7146,6.7928,606675,0
1992-05-04,6.7928,7.0778,6.7928,7.0778,629871,0
1992-05-05,6.9994,6.9994,6.8816,6.9307,765365,0
1992-05-06,6.9307,7.2153,6.9111,7.1472,897198,0
1992-05-07,7.1273,7.2452,7.0977,7.2452,509431,0
1992-05-08,7.2153,7.2452,7.1666,7.2153,548084,0
1992-05-11,7.1666,7.1666,7.0778,7.0977,609118,0
1992-05-12,7.1472,7.1472,7.029,7.1273,641261,0
1992-05-13,7.1666,7.1958,7.1472,7.1472,226230,0
1992-05-14,7.1472,7.1472,6.96,6.96,909403,0
1992-05-15,6.96,6.9895,6.9111,6.9111,250646,0
1992-05-18,6.9111,6.96,6.8816,6.9307,581855,0
1992-05-19,6.9307,6.96,6.8816,6.96,320628,0
1992-05-20,6.96,6.9895,6.9111,6.9307,299473,0
1992-05-21,6.9307,6.9307,6.7634,6.7928,220941,0
1992-05-22,6.842,6.8619,6.7634,6.7634,218093,0
1992-05-26,6.7928,6.7928,6.5766,6.6259,441072,0
1992-05-27,6.5964,6.6259,6.5766,6.5766,301102,0
1992-05-28,6.5766,6.7928,6.5766,6.7928,697412,0
1992-05-29,6.7634,6.9111,6.7438,6.8124,449619,0
1992-06-01,6.7438,6.7438,6.6456,6.6748,354813,0
1992-06-02,6.6456,6.7046,6.5964,6.6456,369054,0
1992-06-03,6.6456,6.6456,6.557,6.5766,511056,0
1992-06-04,6.6259,6.7634,6.6259,6.7046,581450,0
1992-06-05,6.7046,6.7046,6.5964,6.7046,954162,0
1992-06-08,6.6748,6.9405,6.6554,6.9405,788150,0
1992-06-09,6.9405,7.0583,6.9208,7.0388,420323,0
1992-06-10,7.0091,7.1273,7.0091,7.1173,668524,0
1992-06-11,7.1273,7.1273,7.0877,7.1173,431307,0
1992-06-12,7.1571,7.1571,7.0583,7.1173,225010,0
1992-06-15,7.1173,7.1571,6.96,6.9895,386546,0
1992-06-16,6.9895,7.0583,6.96,7.0388,653468,0
1992-06-17,7.0091,7.0388,6.96,6.9895,474437,0
1992-06-18,6.9895,7.0091,6.9405,7.0091,219722,0
1992-06-19,7.0091,7.1273,7.0091,7.1173,877665,0
1992-06-22,7.0877,7.1571,7.0877,7.1571,327956,0
1992-06-23,7.1173,7.1571,7.0877,7.1571,488272,0
1992-06-24,7.1571,7.1571,7.0388,7.0877,1348847,0
1992-06-25,7.0877,7.1273,7.0388,7.0388,418285,0
1992-06-26,7.0388,7.0877,6.9895,7.0388,246171,0
1992-06-29,7.1173,7.2845,7.1173,7.2845,502917,0
1992-06-30,7.3042,7.3042,7.1571,7.1571,428866,0
1992-07-01,7.1766,7.373,7.1766,7.3435,722234,0
1992-07-02,7.3042,7.4713,7.2845,7.4023,1027810,0
1992-07-06,7.373,7.6186,7.373,7.6186,1329316,0
1992-07-07,7.6384,7.6384,7.4023,7.4517,638822,0
1992-07-08,7.4222,7.4908,7.3239,7.4713,1333794,0
1992-07-09,7.4222,7.4713,7.3435,7.4023,235183,0
1992-07-10,7.4222,7.5401,7.4222,7.4908,721419,0
1992-07-13,7.5401,7.5893,7.4908,7.5893,378814,0
1992-07-14,7.5893,7.5893,7.4713,7.5401,312900,0
1992-07-15,7.5695,7.6384,7.5401,7.5695,443514,0
1992-07-16,7.5695,7.6384,7.5695,7.6384,498038,0
1992-07-17,7.6384,7.6384,7.5401,7.5893,456532,0
1992-07-20,7.4713,7.5401,7.4713,7.5401,957418,0
1992-07-21,7.4908,7.4908,7.3239,7.4908,262038,0
1992-07-22,7.4517,7.4713,7.4023,7.4222,261224,0
1992-07-23,7.4222,7.4222,7.3239,7.3435,150957,0
1992-07-24,7.3042,7.4023,7.2845,7.3435,250242,0
1992-07-27,7.373,7.4517,7.3435,7.4222,129799,0
1992-07-28,7.4023,7.4023,7.2352,7.3435,349928,0
1992-07-29,7.3435,7.5695,7.3435,7.5106,538320,0
1992-07-30,7.5106,7.5401,7.4222,7.4908,378814,0
1992-07-31,7.4713,7.5401,7.4517,7.4517,622542,0
1992-08-03,7.4713,7.5106,7.4517,7.4908,108642,0
1992-08-04,7.4908,7.4908,7.4517,7.4908,205481,0
1992-08-05,7.4713,7.5106,7.4713,7.4908,185545,0
1992-08-06,7.4713,7.4908,7.4222,7.4517,169675,0
1992-08-07,7.4222,7.4908,7.3042,7.3042,378814,0
1992-08-10,7.3435,7.3435,7.255,7.2845,370680,0
1992-08-11,7.2845,7.2845,7.1173,7.2352,282384,0
1992-08-12,7.1273,7.1766,7.1273,7.1766,115557,0
1992-08-13,7.255,7.2845,7.1273,7.1273,226230,0
1992-08-14,7.1273,7.2057,7.1273,7.1766,308831,0
1992-08-17,7.2057,7.255,7.1571,7.255,390207,0
1992-08-18,7.255,7.255,7.1766,7.255,376779,0
1992-08-19,7.255,7.2845,7.2057,7.2352,406079,0
1992-08-20,7.255,7.2845,7.1766,7.1766,353994,0
1992-08-21,7.2057,7.2845,7.1173,7.1766,307611,0
1992-08-24,7.1273,7.2057,7.0877,7.2057,181067,0
1992-08-25,7.2057,7.2057,7.0388,7.0388,426016,0
1992-08-26,7.0877,7.1571,7.0388,7.1273,199378,0
1992-08-27,7.1571,7.2352,7.0091,7.0388,340569,0
1992-08-28,7.0877,7.1173,7.0583,7.1173,220941,0
1992-08-31,7.0877,7.0877,6.9895,6.9895,251868,0
1992-09-01,7.0091,7.1571,7.0091,7.1571,738102,0
1992-09-02,7.2057,7.2352,7.1173,7.1766,339756,0
1992-09-03,7.1766,7.255,7.1571,7.1571,233962,0
1992-09-04,7.1372,7.2057,7.0877,7.1173,200189,0
1992-09-08,7.0877,7.1173,7.068,7.0877,124914,0
1992-09-09,7.1173,7.1173,7.0487,7.1173,161536,0
1992-09-10,7.1666,7.1666,6.9994,7.068,226230,0
1992-09-11,7.019,7.019,6.9012,6.9208,740541,0
1992-09-14,6.9698,7.0487,6.9501,7.019,398346,0
1992-09-15,7.019,7.019,6.9208,6.9208,326732,0
1992-09-16,6.9012,7.019,6.9012,7.019,519195,0
1992-09-17,7.0487,7.0487,6.9012,6.9012,406893,0
1992-09-18,6.9994,7.068,6.9208,7.0487,439852,0
1992-09-21,7.0877,7.0877,6.9698,6.9994,218502,0
1992-09-22,6.9698,6.9994,6.9012,6.9012,194495,0
1992-09-23,6.8816,6.9012,6.7733,6.7733,290115,0
1992-09-24,6.8322,6.9012,6.8322,6.8816,410958,0
1992-09-25,6.9012,6.9501,6.8519,6.9501,322256,0
1992-09-28,6.9208,6.9698,6.9012,6.9501,241694,0
1992-09-29,6.9012,6.9501,6.8519,6.8816,314528,0
1992-09-30,6.8519,6.9501,6.8322,6.9501,453685,0
1992-10-01,6.9994,7.019,6.9012,6.9208,722641,0
1992-10-02,6.9012,6.9208,6.8027,6.8816,407300,0
1992-10-05,6.8322,6.8519,6.7046,6.8027,995662,0
1992-10-06,6.7538,6.9012,6.7046,6.8816,311272,0
1992-10-07,6.8816,7.019,6.8519,6.9208,340164,0
1992-10-08,6.9208,6.9501,6.8322,6.8816,474841,0
1992-10-09,6.8816,6.8816,6.7046,6.7243,657949,0
1992-10-12,6.7538,6.8322,6.7538,6.8322,452056,0
1992-10-13,6.8322,6.9208,6.8027,6.9208,531809,0
1992-10-14,6.9208,6.9501,6.8027,6.9012,328361,0
1992-10-15,6.8519,6.9501,6.8519,6.9501,209549,0
1992-10-16,6.9501,7.019,6.9012,7.019,211584,0
1992-10-19,6.9698,7.1863,6.9698,7.1372,496816,0
1992-10-20,7.2057,7.2352,7.068,7.2057,1186902,0
1992-10-21,7.255,7.255,7.1372,7.1666,120439,0
1992-10-22,7.2352,7.2352,7.1173,7.1863,332023,0
1992-10-23,7.2057,7.255,7.1372,7.2352,384920,0
1992-10-26,7.255,7.255,7.2057,7.2352,795473,0
1992-10-27,7.1863,7.2352,7.1863,7.1863,200189,0
1992-10-28,7.1863,7.2352,7.1372,7.2057,285640,0
1992-10-29,7.1863,7.2352,7.1863,7.2352,335688,0
1992-10-30,7.2057,7.255,7.1863,7.2057,1223526,0
1992-11-02,7.2057,7.3827,7.1863,7.3633,436595,0
1992-11-03,7.3335,7.4222,7.3042,7.4222,511872,0
1992-11-04,7.4222,7.4517,7.255,7.3042,535876,0
1992-11-05,7.2845,7.4123,7.2845,7.3633,280755,0
1992-11-06,7.3827,7.4517,7.3335,7.4222,511872,0
1992-11-09,7.4222,7.4222,7.3042,7.3042,338535,0
1992-11-10,7.3633,7.4222,7.3335,7.3633,437410,0
1992-11-11,7.3827,7.5303,7.3633,7.5303,1841594,0
1992-11-12,7.5303,7.55,7.4517,7.5303,231112,0
1992-11-13,7.5303,7.5795,7.5303,7.55,179440,0
1992-11-16,7.5795,7.6186,7.5303,7.55,694564,0
1992-11-17,7.6186,7.8643,7.6186,7.8155,1583217,0
1992-11-18,7.8155,7.9137,7.8155,7.9137,632311,0
1992-11-19,7.9631,7.9826,7.894,7.9334,878482,0
1992-11-20,8.0021,8.0021,7.9137,8.0021,820701,0
1992-11-23,8.0021,8.0314,7.9631,7.9631,461412,0
1992-11-24,7.9631,8.0612,7.9334,8.0021,569651,0
1992-11-25,8.0314,8.1004,8.0021,8.1004,549711,0
1992-11-27,8.1494,8.1991,8.0809,8.1296,177812,0
1992-11-30,8.1296,8.2675,8.1004,8.1991,598944,0
1992-12-01,8.1991,8.346,8.1494,8.346,588773,0
1992-12-02,8.346,8.3955,8.2675,8.3955,623768,0
1992-12-03,8.3955,8.4445,8.3165,8.3165,465078,0
1992-12-04,8.346,8.3757,8.297,8.346,364983,0
1992-12-07,8.3263,8.346,8.2282,8.307,1688602,0
1992-12-08,8.307,8.3263,8.2478,8.3263,734848,0
1992-12-09,8.3263,8.4542,8.2772,8.4542,846335,0
1992-12-10,8.425,8.425,8.1793,8.2282,960674,0
1992-12-11,8.1594,8.1793,8.1102,8.1102,701889,0
1992-12-14,8.1102,8.2282,7.7464,7.835,1957965,0
1992-12-15,7.894,8.1396,7.894,8.0612,781638,0
1992-12-16,8.1102,8.1102,7.9826,8.0413,382072,0
1992-12-17,8.0809,8.2087,7.9826,8.2087,436999,0
1992-12-18,8.2087,8.2087,8.0612,8.1102,683987,0
1992-12-21,8.2478,8.346,8.2282,8.3263,824769,0
1992-12-22,8.307,8.346,8.1102,8.1102,546048,0
1992-12-23,8.0612,8.3263,8.0118,8.307,800766,0
1992-12-24,8.2772,8.3263,8.2478,8.3263,236811,0
1992-12-28,8.307,8.3757,8.307,8.346,362540,0
1992-12-29,8.307,8.5525,8.307,8.5525,1197484,0
1992-12-30,8.592,8.6609,8.592,8.6414,490710,0
1992-12-31,8.6414,8.7197,8.6414,8.6901,823957,0
1993-01-04,8.6414,8.6609,8.5525,8.592,1185279,0
1993-01-05,8.592,8.6414,8.5722,8.6414,432525,0
1993-01-06,8.6901,8.7197,8.6217,8.6609,470773,0
1993-01-07,8.6217,8.6609,8.5722,8.592,319413,0
1993-01-08,8.5525,8.5722,8.4542,8.5525,590809,0
1993-01-11,8.5525,8.6414,8.5525,8.592,1003398,0
1993-01-12,8.592,8.592,8.2282,8.2282,634750,0
1993-01-13,8.2282,8.2282,7.835,8.1102,1550257,0
1993-01-14,8.1396,8.592,8.1396,8.5525,2226514,0
1993-01-15,8.5525,8.592,8.4938,8.523,570057,0
1993-01-18,8.4938,8.5525,8.4542,8.4938,430086,0
1993-01-19,8.4938,8.523,8.346,8.346,205075,0
1993-01-20,8.346,8.3955,8.1594,8.1594,527738,0
1993-01-21,8.1793,8.3757,8.1594,8.307,568425,0
1993-01-22,8.3263,8.3757,8.3263,8.3263,413810,0
1993-01-25,8.346,8.3955,8.307,8.346,270179,0
1993-01-26,8.346,8.346,8.307,8.3263,370680,0
1993-01-27,8.3263,8.3263,8.2772,8.307,623768,0
1993-01-28,8.307,8.3263,8.2772,8.307,264888,0
1993-01-29,8.3263,8.4938,8.2478,8.4938,402417,0
1993-02-01,8.5525,8.6414,8.523,8.523,610338,0
1993-02-02,8.474,8.523,8.3757,8.4938,365792,0
1993-02-03,8.4938,8.523,8.3263,8.346,830873,0
1993-02-04,8.346,8.5525,7.9826,8.5525,2981704,0
1993-02-05,8.523,8.6609,8.523,8.5722,579413,0
1993-02-08,8.5525,8.6414,8.346,8.346,349928,0
1993-02-09,8.2087,8.3757,8.2087,8.346,654283,0
1993-02-10,8.3955,8.425,8.346,8.3757,218502,0
1993-02-11,8.3757,8.5525,8.346,8.474,344230,0
1993-02-12,8.523,8.6901,8.4938,8.6414,475658,0
1993-02-16,8.6414,8.6609,8.3955,8.4938,742985,0
1993-02-17,8.474,8.4938,8.3757,8.3757,694972,0
1993-02-18,8.425,8.4542,8.1793,8.307,545237,0
1993-02-19,8.307,8.474,8.2478,8.4542,765773,0
1993-02-22,8.474,8.5722,8.425,8.523,491931,0
1993-02-23,8.5722,8.5722,8.523,8.523,326327,0
1993-02-24,8.523,8.523,8.425,8.425,364575,0
1993-02-25,8.3757,8.474,8.346,8.425,459790,0
1993-02-26,8.4542,8.474,8.2772,8.474,354813,0
1993-03-01,8.4542,8.4542,8.2087,8.2087,706367,0
1993-03-02,8.2087,8.4542,8.2087,8.4542,1043679,0
1993-03-03,8.3955,8.592,8.3757,8.5722,544420,0
1993-03-04,8.5525,8.592,8.4542,8.4542,373527,0
1993-03-05,8.4542,8.4938,8.346,8.3955,282788,0
1993-03-08,8.4347,8.6803,8.4054,8.6803,752343,0
1993-03-09,8.7099,8.7494,8.5821,8.6317,573718,0
1993-03-10,8.6803,8.7099,8.6117,8.6803,709213,0
1993-03-11,8.6117,8.6803,8.5821,8.6803,736474,0
1993-03-12,8.6317,8.7099,8.5036,8.7099,484200,0
1993-03-15,8.651,8.7099,8.6117,8.7099,317379,0
1993-03-16,8.7295,8.8574,8.7099,8.7788,930970,0
1993-03-17,8.8279,8.8968,8.7788,8.7788,544829,0
1993-03-18,8.8082,8.8279,8.7788,8.8279,343824,0
1993-03-19,8.877,8.877,8.7295,8.7295,557441,0
1993-03-22,8.6803,8.926,8.6317,8.8968,1537642,0
1993-03-23,8.8968,8.8968,8.7494,8.8082,654283,0
1993-03-24,8.8574,8.9951,8.8082,8.8082,990784,0
1993-03-25,8.8082,8.8968,8.7788,8.8574,1298799,0
1993-03-26,8.8968,8.9951,8.877,8.877,1111224,0
1993-03-29,8.8968,9.1427,8.8968,9.0733,526520,0
1993-03-30,9.1031,9.1722,8.9951,9.1229,611558,0
1993-03-31,9.1427,9.2999,9.1229,9.2409,904521,0
1993-04-01,9.3387,9.3884,9.2702,9.3387,470773,0
1993-04-02,9.3387,9.3387,9.2409,9.2702,734034,0
1993-04-05,9.2702,9.2999,8.9753,9.1229,517973,0
1993-04-06,9.221,9.221,9.1229,9.1722,246982,0
1993-04-07,9.2012,9.2702,9.1427,9.221,676663,0
1993-04-08,9.221,9.221,9.0733,9.1427,499666,0
1993-04-12,9.1229,9.1722,9.0733,9.1427,566800,0
1993-04-13,9.1229,9.1722,9.1031,9.1427,680325,0
1993-04-14,9.1427,9.2702,9.1427,9.221,471587,0
1993-04-15,9.221,9.221,9.1427,9.221,313309,0
1993-04-16,9.221,9.4381,9.2012,9.3884,1689415,0
1993-04-19,9.3884,9.554,9.3387,9.4854,591215,0
1993-04-20,9.4381,9.4854,9.4081,9.4566,452056,0
1993-04-21,9.4566,9.4566,9.3095,9.3387,523668,0
1993-04-22,9.3095,9.4854,9.2409,9.4854,1119360,0
1993-04-23,9.4854,9.4854,9.3686,9.4381,532215,0
1993-04-26,9.4381,9.613,9.4381,9.613,670152,0
1993-04-27,9.584,9.711,9.534,9.682,642075,0
1993-04-28,9.652,9.652,9.4566,9.4566,263667,0
1993-04-29,9.514,9.534,9.3686,9.3884,605863,0
1993-04-30,9.3884,9.3884,9.2012,9.2012,462636,0
1993-05-03,9.221,9.3095,9.1427,9.2999,827620,0
1993-05-04,9.3387,9.514,9.3095,9.4566,764143,0
1993-05-05,9.4081,9.4381,9.2999,9.3686,1004618,0
1993-05-06,9.3884,9.3884,9.2999,9.3095,286859,0
1993-05-07,9.3686,9.554,9.2702,9.4854,605863,0
1993-05-10,9.4081,9.613,9.4081,9.613,688867,0
1993-05-11,9.652,9.652,9.554,9.554,596098,0
1993-05-12,9.584,9.652,9.534,9.632,609118,0
1993-05-13,9.584,9.652,9.554,9.554,415438,0
1993-05-14,9.584,9.652,9.534,9.613,455311,0
1993-05-17,9.613,9.613,9.4854,9.554,353994,0
1993-05-18,9.554,9.613,9.4854,9.534,352369,0
1993-05-19,9.534,9.761,9.534,9.761,643705,0
1993-05-20,9.761,9.761,9.682,9.761,286451,0
1993-05-21,9.761,9.781,9.613,9.711,855286,0
1993-05-24,9.711,9.761,9.682,9.761,563953,0
1993-05-25,9.761,9.761,9.711,9.761,558663,0
1993-05-26,9.761,9.949,9.731,9.949,1077044,0
1993-05-27,9.949,10.176,9.88,10.106,1253632,0
1993-05-28,10.106,10.225,10.106,10.225,597725,0
1993-06-01,10.225,10.521,10.205,10.422,1250785,0
1993-06-02,10.422,10.764,10.392,10.687,1118952,0
1993-06-03,10.687,10.687,10.521,10.558,1159640,0
1993-06-04,10.462,10.558,10.462,10.558,663231,0
1993-06-07,10.531,10.531,10.136,10.136,765773,0
1993-06-08,10.205,10.205,9.988,9.988,496408,0
1993-06-09,10.057,10.283,10.057,10.205,600167,0
1993-06-10,10.205,10.205,10.017,10.037,371898,0
1993-06-11,10.116,10.116,10.037,10.087,319413,0
1993-06-14,10.166,10.205,10.087,10.087,681544,0
1993-06-15,10.116,10.205,10.057,10.205,434154,0
1993-06-16,10.333,10.481,10.303,10.481,524889,0
1993-06-17,10.432,10.452,10.234,10.303,627834,0
1993-06-18,10.432,10.432,10.263,10.263,534249,0
1993-06-21,10.283,10.55,10.283,10.55,490304,0
1993-06-22,10.578,10.697,10.531,10.697,580635,0
1993-06-23,10.697,10.697,10.531,10.578,721828,0
1993-06-24,10.608,10.824,10.608,10.794,539944,0
1993-06-25,10.824,10.873,10.774,10.873,469148,0
1993-06-28,10.873,11.001,10.774,10.794,860576,0
1993-06-29,10.853,10.971,10.853,10.873,491119,0
1993-06-30,10.903,11.119,10.903,11.04,749086,0
1993-07-01,11.119,11.119,10.873,10.873,394686,0
1993-07-02,10.873,10.873,10.755,10.774,336909,0
1993-07-06,10.824,11.021,10.774,10.774,405267,0
1993-07-07,10.726,10.774,10.658,10.677,550524,0
1993-07-08,10.628,10.628,10.511,10.578,622139,0
1993-07-09,10.55,10.578,10.432,10.531,375969,0
1993-07-12,10.578,10.608,10.481,10.511,308831,0
1993-07-13,10.511,10.531,10.234,10.234,754783,0
1993-07-14,10.234,10.283,10.136,10.186,821515,0
1993-07-15,10.234,10.481,10.136,10.481,526114,0
1993-07-16,10.481,10.578,10.432,10.531,640447,0
1993-07-19,10.531,10.578,10.363,10.452,334467,0
1993-07-20,10.432,10.531,10.333,10.481,491931,0
1993-07-21,10.481,10.481,10.283,10.333,314936,0
1993-07-22,10.382,10.608,10.382,10.608,345044,0
1993-07-23,10.608,10.608,10.511,10.531,438223,0
1993-07-26,10.531,10.55,10.333,10.363,439852,0
1993-07-27,10.333,10.333,10.234,10.263,983459,0
1993-07-28,10.303,10.303,10.037,10.166,585926,0
1993-07-29,10.234,10.432,10.234,10.303,421542,0
1993-07-30,10.333,10.412,10.283,10.412,574532,0
1993-08-02,10.452,10.658,10.452,10.658,609523,0
1993-08-03,10.658,10.726,10.658,10.726,544016,0
1993-08-04,10.726,10.824,10.658,10.774,579824,0
1993-08-05,10.824,10.943,10.774,10.943,602199,0
1993-08-06,11.021,11.186,11.021,11.147,1044089,0
1993-08-09,11.147,11.186,11.119,11.119,1109593,0
1993-08-10,11.119,11.119,10.943,10.943,504141,0
1993-08-11,11.001,11.021,10.923,10.971,474437,0
1993-08-12,10.971,11.021,10.903,11.021,682767,0
1993-08-13,11.265,11.314,11.099,11.167,495595,0
1993-08-16,11.167,11.53,11.119,11.491,1124246,0
1993-08-17,11.393,11.59,11.393,11.393,1449756,0
1993-08-18,11.393,11.413,11.215,11.314,1056295,0
1993-08-19,11.314,11.413,11.314,11.413,1522994,0
1993-08-20,11.413,11.413,11.265,11.284,664863,0
1993-08-23,11.284,11.343,11.215,11.215,529771,0
1993-08-24,11.215,11.314,11.186,11.314,953348,0
1993-08-25,11.343,11.393,11.314,11.314,512279,0
1993-08-26,11.314,11.491,11.245,11.363,266514,0
1993-08-27,11.314,11.314,11.186,11.215,489900,0
1993-08-30,11.245,11.363,11.245,11.314,637193,0
1993-08-31,11.343,11.343,11.186,11.245,649399,0
1993-09-01,11.245,11.413,11.186,11.413,694564,0
1993-09-02,11.491,11.51,11.363,11.432,677881,0
1993-09-03,11.471,11.501,11.373,11.403,351554,0
1993-09-07,11.403,11.403,11.275,11.275,455311,0
1993-09-08,11.275,11.323,11.255,11.275,455722,0
1993-09-09,11.225,11.275,11.196,11.225,611966,0
1993-09-10,11.255,11.275,11.157,11.196,302728,0
1993-09-13,11.255,11.275,11.196,11.225,293776,0
1993-09-14,11.196,11.196,10.933,11.011,453277,0
1993-09-15,11.049,11.129,10.903,10.903,667709,0
1993-09-16,10.981,11.157,10.952,11.157,409741,0
1993-09-17,11.176,11.343,11.176,11.323,1042864,0
1993-09-20,11.323,11.343,11.196,11.255,376375,0
1993-09-21,11.255,11.403,11.255,11.323,1534797,0
1993-09-22,11.323,11.422,11.323,11.403,1042051,0
1993-09-23,11.403,11.59,11.403,11.52,458974,0
1993-09-24,11.471,11.471,11.373,11.441,147296,0
1993-09-27,11.422,11.501,11.255,11.275,476878,0
1993-09-28,11.373,11.422,11.343,11.373,1444061,0
1993-09-29,11.373,11.54,11.323,11.471,1536017,0
1993-09-30,11.471,11.54,11.422,11.501,929748,0
1993-10-01,11.57,11.57,11.294,11.323,664048,0
1993-10-04,11.373,11.403,11.255,11.403,438223,0
1993-10-05,11.373,11.373,11.225,11.343,857726,0
1993-10-06,11.403,11.403,11.225,11.225,262449,0
1993-10-07,11.275,11.403,11.225,11.275,682359,0
1993-10-08,11.294,11.294,11.079,11.176,1431854,0
1993-10-11,11.225,11.343,11.196,11.323,587143,0
1993-10-12,11.343,11.343,11.196,11.196,1324027,0
1993-10-13,11.255,11.255,10.981,11.099,355624,0
1993-10-14,11.129,11.129,10.952,11.079,669744,0
1993-10-15,11.099,11.196,11.049,11.049,421542,0
1993-10-18,11.099,11.099,10.687,10.873,973692,0
1993-10-19,10.873,10.952,10.726,10.774,585108,0
1993-10-20,10.873,10.933,10.755,10.933,758852,0
1993-10-21,10.952,11.03,10.853,10.981,820295,0
1993-10-22,11.049,11.079,10.903,10.952,633938,0
1993-10-25,10.903,11.099,10.853,11.099,472402,0
1993-10-26,11.049,11.079,10.981,11.079,925273,0
1993-10-27,11.049,11.323,11.049,11.275,827211,0
1993-10-28,11.275,11.343,11.157,11.157,771874,0
1993-10-29,11.176,11.176,11.03,11.049,921204,0
1993-11-01,11.03,11.03,10.933,11.011,1308565,0
1993-11-02,11.03,11.049,10.834,10.981,445547,0
1993-11-03,10.981,11.049,10.706,10.834,1579962,0
1993-11-04,10.834,10.873,10.531,10.628,849184,0
1993-11-05,10.588,10.608,10.283,10.511,1111629,0
1993-11-08,10.511,10.687,10.363,10.608,1430634,0
1993-11-09,10.658,10.873,10.628,10.804,539540,0
1993-11-10,10.873,11.079,10.873,11.049,555003,0
1993-11-11,11.049,11.225,11.03,11.079,639635,0
1993-11-12,11.049,11.225,11.011,11.03,593248,0
1993-11-15,11.03,11.129,11.03,11.099,808496,0
1993-11-16,11.157,11.157,11.079,11.079,529771,0
1993-11-17,11.079,11.099,10.933,11.03,981018,0
1993-11-18,10.981,11.079,10.903,10.933,295406,0
1993-11-19,11.011,11.03,10.903,11.03,568023,0
1993-11-22,11.049,11.157,11.011,11.157,538320,0
1993-11-23,11.157,11.294,11.03,11.03,523263,0
1993-11-24,11.011,11.03,10.804,10.933,543610,0
1993-11-26,10.933,10.933,10.834,10.834,71207,0
1993-11-29,10.853,10.873,10.687,10.706,505766,0
1993-11-30,10.687,10.903,10.558,10.903,532215,0
1993-12-01,10.853,10.933,10.774,10.903,374748,0
1993-12-02,10.853,10.981,10.804,10.952,593657,0
1993-12-03,10.981,10.981,10.853,10.873,659163,0
1993-12-06,10.843,10.843,10.697,10.774,552560,0
1993-12-07,10.774,10.843,10.697,10.716,351146,0
1993-12-08,10.774,10.794,10.667,10.774,342603,0
1993-12-09,10.746,10.843,10.716,10.824,1224339,0
1993-12-10,10.863,10.943,10.863,10.943,522451,0
1993-12-13,10.991,11.109,10.943,11.109,468333,0
1993-12-14,11.109,11.215,11.069,11.139,498443,0
1993-12-15,11.139,11.393,11.139,11.314,992819,0
1993-12-16,11.314,11.413,11.314,11.393,968810,0
1993-12-17,11.343,11.51,11.343,11.51,871154,0
1993-12-20,11.491,11.56,11.432,11.51,765365,0
1993-12-21,11.491,11.61,11.491,11.51,679915,0
1993-12-22,11.51,11.689,11.491,11.61,400789,0
1993-12-23,11.639,11.689,11.56,11.639,443514,0
1993-12-27,11.53,11.59,11.491,11.51,575344,0
1993-12-28,11.51,11.53,11.491,11.53,428458,0
1993-12-29,11.53,11.56,11.491,11.56,463859,0
1993-12-30,11.56,11.639,11.53,11.61,461412,0
1993-12-31,11.669,11.669,11.59,11.59,392653,0
1994-01-03,11.53,11.56,11.491,11.51,897605,0
1994-01-04,11.51,11.53,11.491,11.53,408114,0
1994-01-05,11.59,11.786,11.53,11.738,652656,0
1994-01-06,11.786,11.786,11.669,11.689,615626,0
1994-01-07,11.639,11.835,11.639,11.738,622542,0
1994-01-10,11.815,11.855,11.708,11.738,718165,0
1994-01-11,11.738,11.885,11.738,11.855,812972,0
1994-01-12,11.914,11.934,11.786,11.835,725490,0
1994-01-13,11.738,11.738,11.491,11.51,736474,0
1994-01-14,11.53,11.835,11.53,11.815,540353,0
1994-01-17,11.855,11.855,11.689,11.689,746648,0
1994-01-18,11.738,11.786,11.639,11.758,582670,0
1994-01-19,11.786,11.786,11.738,11.786,723452,0
1994-01-20,11.758,11.786,11.708,11.738,703927,0
1994-01-21,11.758,11.786,11.639,11.639,624580,0
1994-01-24,11.689,11.738,11.639,11.738,385325,0
1994-01-25,11.758,11.885,11.689,11.689,537910,0
1994-01-26,11.738,11.738,11.669,11.689,268957,0
1994-01-27,11.689,11.708,11.51,11.689,610744,0
1994-01-28,11.708,11.786,11.689,11.786,457756,0
1994-01-31,11.758,11.885,11.758,11.758,321852,0
1994-02-01,11.786,11.835,11.758,11.815,234371,0
1994-02-02,11.815,11.885,11.758,11.786,161132,0
1994-02-03,11.738,12.033,11.639,12.033,1528695,0
1994-02-04,11.984,12.063,11.835,11.914,935851,0
1994-02-07,11.855,11.855,11.708,11.708,1365124,0
1994-02-08,11.708,11.708,11.61,11.639,1180394,0
1994-02-09,11.669,11.758,11.639,11.758,515125,0
1994-02-10,11.738,11.758,11.669,11.669,867905,0
1994-02-11,11.708,11.708,11.53,11.669,463450,0
1994-02-14,11.689,11.835,11.639,11.835,593248,0
1994-02-15,11.835,12.013,11.758,12.013,831687,0
1994-02-16,11.954,12.013,11.786,11.855,665267,0
1994-02-17,11.855,11.885,11.758,11.835,590809,0
1994-02-18,11.885,11.885,11.738,11.815,722234,0
1994-02-22,11.815,12.033,11.815,12.013,507802,0
1994-02-23,12.013,12.013,11.855,11.885,557441,0
1994-02-24,11.835,11.855,11.461,11.461,836979,0
1994-02-25,11.53,11.53,11.432,11.461,295811,0
1994-02-28,11.51,11.639,11.491,11.53,258783,0
1994-03-01,11.51,11.53,11.432,11.491,453685,0
1994-03-02,11.432,11.432,11.265,11.314,506175,0
1994-03-03,11.314,11.393,11.167,11.363,1011125,0
1994-03-04,11.393,11.51,11.393,11.432,544420,0
1994-03-07,11.51,11.53,11.383,11.413,626612,0
1994-03-08,11.413,11.413,11.284,11.353,1619430,0
1994-03-09,11.353,11.353,11.235,11.265,718979,0
1994-03-10,11.265,11.284,11.059,11.284,790999,0
1994-03-11,11.157,11.333,11.129,11.333,545642,0
1994-03-14,11.284,11.481,11.265,11.481,872376,0
1994-03-15,11.481,11.56,11.413,11.481,643300,0
1994-03-16,11.451,11.61,11.432,11.61,406079,0
1994-03-17,11.51,11.59,11.451,11.53,371493,0
1994-03-18,11.53,11.659,11.53,11.56,1109593,0
1994-03-21,11.51,11.59,11.51,11.51,332023,0
1994-03-22,11.53,11.59,11.451,11.51,299063,0
1994-03-23,11.53,11.53,11.333,11.353,354813,0
1994-03-24,11.353,11.353,11.059,11.186,1001765,0
1994-03-25,11.284,11.284,11.059,11.059,491931,0
1994-03-28,11.089,11.089,10.952,11.011,1003398,0
1994-03-29,10.952,11.059,10.952,10.991,382477,0
1994-03-30,11.03,11.059,10.933,10.952,952536,0
1994-03-31,10.913,11.03,10.764,10.804,1251599,0
1994-04-04,10.658,10.764,10.658,10.687,548897,0
1994-04-05,10.736,10.736,10.658,10.706,1242242,0
1994-04-06,10.736,10.952,10.658,10.913,1423309,0
1994-04-07,10.913,10.952,10.883,10.933,627023,0
1994-04-08,10.952,10.952,10.736,10.804,391430,0
1994-04-11,10.853,10.913,10.834,10.834,265291,0
1994-04-12,10.853,10.853,10.608,10.608,295811,0
1994-04-13,10.658,10.736,10.628,10.736,702703,0
1994-04-14,10.706,10.706,10.588,10.598,624986,0
1994-04-15,10.608,10.608,10.481,10.531,818666,0
1994-04-18,10.531,10.531,10.263,10.303,605455,0
1994-04-19,10.303,10.363,10.166,10.303,611151,0
1994-04-20,10.382,10.531,10.303,10.481,326732,0
1994-04-21,10.531,10.706,10.481,10.658,1071755,0
1994-04-22,10.608,10.628,10.531,10.558,391024,0
1994-04-25,10.628,10.658,10.558,10.628,552966,0
1994-04-26,10.658,10.658,10.531,10.558,666492,0
1994-04-28,10.588,10.588,10.303,10.303,636378,0
1994-04-29,10.363,10.658,10.363,10.558,713688,0
1994-05-02,10.511,10.511,10.303,10.442,574939,0
1994-05-03,10.442,10.706,10.442,10.658,728338,0
1994-05-04,10.736,11.011,10.706,10.991,856100,0
1994-05-05,10.991,11.265,10.952,11.089,932190,0
1994-05-06,10.991,11.089,10.991,11.059,659163,0
1994-05-09,11.011,11.03,10.804,10.883,816633,0
1994-05-10,10.991,10.991,10.804,10.933,292147,0
1994-05-11,10.933,10.933,10.687,10.687,245357,0
1994-05-12,10.834,10.952,10.834,10.952,860576,0
1994-05-13,10.991,10.991,10.853,10.952,522859,0
1994-05-16,10.933,10.952,10.853,10.952,343009,0
1994-05-17,10.991,11.011,10.883,10.933,897605,0
1994-05-18,10.913,10.933,10.834,10.913,757635,0
1994-05-19,10.913,10.991,10.883,10.991,465484,0
1994-05-20,10.991,10.991,10.853,10.853,459383,0
1994-05-23,10.883,10.883,10.784,10.883,744613,0
1994-05-24,10.834,10.883,10.804,10.853,537504,0
1994-05-25,10.784,10.853,10.764,10.804,642482,0
1994-05-26,10.784,11.011,10.764,11.011,923644,0
1994-05-27,10.952,10.991,10.913,10.991,592842,0
1994-05-31,10.952,11.205,10.952,11.205,798729,0
1994-06-01,11.157,11.353,11.089,11.284,593248,0
1994-06-02,11.235,11.235,11.089,11.089,876447,0
1994-06-03,11.03,11.129,11.011,11.059,470773,0
1994-06-06,10.903,10.952,10.873,10.873,524079,0
1994-06-07,10.933,10.952,10.903,10.933,333240,0
1994-06-08,11.03,11.099,11.011,11.079,287673,0
1994-06-09,11.03,11.235,11.03,11.205,399568,0
1994-06-10,11.157,11.176,11.049,11.049,238033,0
1994-06-13,11.079,11.079,10.903,10.971,152990,0
1994-06-14,11.049,11.235,11.03,11.157,241694,0
1994-06-15,11.157,11.275,11.157,11.235,473624,0
1994-06-16,11.235,11.235,11.079,11.079,190830,0
1994-06-17,11.176,11.176,11.011,11.079,883769,0
1994-06-20,10.952,11.011,10.903,10.952,312085,0
1994-06-21,10.933,11.011,10.755,10.903,358877,0
1994-06-22,10.952,11.03,10.853,10.853,444731,0
1994-06-23,10.774,10.834,10.658,10.677,519604,0
1994-06-24,10.677,10.677,10.452,10.452,670152,0
1994-06-27,10.501,10.578,10.452,10.55,417063,0
1994-06-28,10.578,10.658,10.452,10.578,367016,0
1994-06-29,10.578,10.774,10.578,10.726,409741,0
1994-06-30,10.55,10.55,10.452,10.55,556225,0
1994-07-01,10.697,10.697,10.531,10.697,480132,0
1994-07-05,10.697,10.804,10.658,10.774,653061,0
1994-07-06,10.774,10.853,10.697,10.834,332837,0
1994-07-07,10.755,10.952,10.755,10.903,411777,0
1994-07-08,10.853,10.853,10.755,10.804,244136,0
1994-07-11,10.853,10.853,10.628,10.697,288893,0
1994-07-12,10.677,10.677,10.472,10.658,282384,0
1994-07-13,10.658,10.658,10.531,10.531,529771,0
1994-07-14,10.578,10.628,10.55,10.608,874815,0
1994-07-15,10.628,10.658,10.55,10.578,364575,0
1994-07-18,10.608,10.608,10.531,10.578,546863,0
1994-07-19,10.55,10.658,10.472,10.531,378000,0
1994-07-20,10.531,10.531,10.432,10.472,231929,0
1994-07-21,10.55,10.578,10.472,10.578,668931,0
1994-07-22,10.578,10.608,10.402,10.501,755599,0
1994-07-25,10.452,10.628,10.452,10.531,260411,0
1994-07-26,10.472,10.501,10.432,10.432,235183,0
1994-07-27,10.452,10.578,10.432,10.531,295811,0
1994-07-28,10.578,10.677,10.55,10.608,378814,0
1994-07-29,10.658,10.755,10.658,10.726,303136,0
1994-08-01,10.677,10.774,10.677,10.774,356848,0
1994-08-02,10.804,10.804,10.726,10.726,234371,0
1994-08-03,10.677,10.755,10.658,10.755,157062,0
1994-08-04,10.755,10.755,10.608,10.677,228673,0
1994-08-05,10.658,10.658,10.501,10.55,362952,0
1994-08-08,10.608,10.608,10.472,10.501,399161,0
1994-08-09,10.501,10.55,10.501,10.501,398755,0
1994-08-10,10.55,10.55,10.452,10.472,568833,0
1994-08-11,10.452,10.531,10.432,10.472,1443652,0
1994-08-12,10.472,10.578,10.452,10.578,461824,0
1994-08-15,10.658,10.834,10.578,10.774,494372,0
1994-08-16,10.774,10.952,10.755,10.903,873191,0
1994-08-17,10.903,10.971,10.755,10.774,618884,0
1994-08-18,10.804,10.804,10.677,10.697,451652,0
1994-08-19,10.755,10.755,10.677,10.697,321449,0
1994-08-22,10.658,10.658,10.501,10.55,185137,0
1994-08-23,10.608,10.755,10.578,10.677,471180,0
1994-08-24,10.677,10.952,10.628,10.933,322256,0
1994-08-25,10.873,10.971,10.873,10.971,405671,0
1994-08-26,11.03,11.157,10.971,11.011,379225,0
1994-08-29,11.03,11.235,11.011,11.235,800766,0
1994-08-30,11.275,11.373,11.235,11.255,411777,0
1994-08-31,11.275,11.275,10.952,11.129,387363,0
1994-09-01,11.099,11.157,11.011,11.011,458161,0
1994-09-02,11.001,11.001,10.746,10.873,472402,0
1994-09-06,10.923,10.923,10.853,10.903,246982,0
1994-09-07,10.873,10.923,10.824,10.853,235183,0
1994-09-08,10.853,10.923,10.853,10.903,252272,0
1994-09-09,10.824,10.824,10.638,10.746,412181,0
1994-09-12,10.716,10.716,10.568,10.568,450024,0
1994-09-13,10.638,10.667,10.598,10.638,398755,0
1994-09-14,10.697,10.873,10.618,10.873,303542,0
1994-09-15,10.824,10.943,10.824,10.943,461824,0
1994-09-16,10.943,10.971,10.943,10.971,780825,0
1994-09-19,10.971,11.021,10.943,10.971,200189,0
1994-09-20,10.971,10.971,10.853,10.853,527332,0
1994-09-21,10.853,10.873,10.598,10.667,446361,0
1994-09-22,10.716,10.716,10.462,10.462,536283,0
1994-09-23,10.521,10.54,10.313,10.422,1321180,0
1994-09-26,10.422,10.442,10.343,10.363,617258,0
1994-09-27,10.392,10.422,10.343,10.392,539132,0
1994-09-28,10.363,10.363,10.215,10.263,759666,0
1994-09-29,10.263,10.442,10.195,10.283,525300,0
1994-09-30,10.283,10.422,10.234,10.313,740541,0
1994-10-03,10.313,10.313,10.195,10.263,828026,0
1994-10-04,10.215,10.215,9.939,9.978,1459931,0
1994-10-05,9.939,9.959,9.83,9.86,1688602,0
1994-10-06,9.88,9.88,9.652,9.781,1278863,0
1994-10-07,9.731,9.761,9.574,9.622,2175246,0
1994-10-10,9.652,9.711,9.622,9.652,2230177,0
1994-10-11,9.711,9.939,9.711,9.939,1147030,0
1994-10-12,9.88,10.116,9.83,10.037,517568,0
1994-10-13,10.087,10.116,9.959,9.959,752750,0
1994-10-14,10.037,10.234,9.978,10.215,764956,0
1994-10-17,10.195,10.195,9.909,9.939,423983,0
1994-10-18,9.939,10.116,9.731,10.057,836163,0
1994-10-19,10.007,10.087,9.959,10.007,332023,0
1994-10-20,10.037,10.166,10.037,10.136,445955,0
1994-10-21,10.136,10.263,10.136,10.263,718572,0
1994-10-24,10.283,10.462,10.263,10.283,1487189,0
1994-10-25,10.313,10.363,10.215,10.283,1449350,0
1994-10-26,10.363,10.363,10.283,10.313,227046,0
1994-10-27,10.343,10.392,10.343,10.363,432119,0
1994-10-28,10.363,10.521,10.363,10.462,1257702,0
1994-10-31,10.491,10.491,10.313,10.343,967996,0
1994-11-01,10.343,10.521,10.343,10.491,864237,0
1994-11-02,10.491,10.638,10.422,10.442,873597,0
1994-11-03,10.462,10.462,10.392,10.422,616850,0
1994-11-04,10.343,10.422,10.343,10.343,596505,0
1994-11-07,10.363,10.462,10.343,10.442,663641,0
1994-11-08,10.442,10.442,10.343,10.363,557849,0
1994-11-09,10.422,10.422,10.215,10.283,447584,0
1994-11-10,10.283,10.313,10.195,10.263,933817,0
1994-11-11,10.215,10.283,10.215,10.234,366611,0
1994-11-14,10.313,10.343,10.263,10.343,418285,0
1994-11-15,10.313,10.343,10.166,10.263,559070,0
1994-11-16,10.313,10.313,10.136,10.195,552560,0
1994-11-17,10.234,10.263,10.166,10.166,1470102,0
1994-11-18,10.166,10.313,10.136,10.136,1584438,0
1994-11-21,10.195,10.215,10.057,10.087,417879,0
1994-11-22,10.116,10.116,9.4276,9.4566,1081114,0
1994-11-23,9.4954,9.682,9.4954,9.622,1061989,0
1994-11-25,9.682,9.731,9.622,9.652,121663,0
1994-11-28,9.622,9.781,9.622,9.761,931782,0
1994-11-29,9.711,9.781,9.622,9.682,1045308,0
1994-11-30,9.682,9.781,9.524,9.524,1364716,0
1994-12-01,9.574,9.801,9.574,9.731,796695,0
1994-12-02,9.682,9.939,9.682,9.939,519195,0
1994-12-05,9.949,10.057,9.929,9.978,1030658,0
1994-12-06,10.007,10.126,10.007,10.057,1255261,0
1994-12-07,10.057,10.126,10.057,10.126,738510,0
1994-12-08,10.106,10.186,10.037,10.087,645330,0
1994-12-09,10.057,10.057,9.88,9.88,1327690,0
1994-12-12,9.88,9.978,9.85,9.88,510242,0
1994-12-13,10.007,10.106,9.978,10.106,706771,0
1994-12-14,10.106,10.106,10.007,10.087,457347,0
1994-12-15,10.087,10.126,9.949,9.978,776349,0
1994-12-16,10.087,10.126,10.057,10.126,1068500,0
1994-12-19,10.106,10.166,10.057,10.166,541165,0
1994-12-20,10.126,10.313,10.126,10.205,796289,0
1994-12-21,10.263,10.363,10.234,10.234,547677,0
1994-12-22,10.234,10.283,10.106,10.283,873191,0
1994-12-23,10.382,10.382,10.234,10.263,404449,0
1994-12-27,10.283,10.363,10.263,10.363,519195,0
1994-12-28,10.363,10.363,10.283,10.343,434967,0
1994-12-29,10.313,10.343,10.283,10.313,529771,0
1994-12-30,10.313,10.363,10.283,10.283,455722,0
1995-01-03,10.313,10.313,10.057,10.106,654283,0
1995-01-04,10.166,10.186,10.057,10.166,563545,0
1995-01-05,10.166,10.186,9.929,10.106,597316,0
1995-01-06,10.037,10.234,10.037,10.234,451244,0
1995-01-09,10.166,10.186,9.929,9.929,547677,0
1995-01-10,9.978,10.057,9.978,10.037,980612,0
1995-01-11,10.087,10.126,10.037,10.106,496408,0
1995-01-12,10.126,10.186,10.126,10.166,399568,0
1995-01-13,10.166,10.186,10.106,10.126,408114,0
1995-01-16,10.126,10.283,10.126,10.205,375969,0
1995-01-17,10.205,10.263,10.166,10.205,1192600,0
1995-01-18,10.263,10.442,10.234,10.382,679102,0
1995-01-19,10.363,10.442,10.343,10.363,834131,0
1995-01-20,10.363,10.363,10.186,10.234,701483,0
1995-01-23,10.234,10.343,10.087,10.343,789371,0
1995-01-24,10.363,10.382,10.343,10.343,505361,0
1995-01-25,10.382,10.491,10.363,10.442,613185,0
1995-01-26,10.442,10.598,10.442,10.598,946025,0
1995-01-27,10.54,10.677,10.54,10.54,510242,0
1995-01-30,10.521,10.54,10.422,10.422,471587,0
1995-01-31,10.382,10.54,10.363,10.54,498443,0
1995-02-01,10.638,10.638,10.491,10.491,566393,0
1995-02-02,10.521,10.638,10.422,10.638,778384,0
1995-02-03,10.677,10.774,10.638,10.746,646552,0
1995-02-06,10.746,10.774,10.697,10.716,377190,0
1995-02-07,10.746,10.774,10.618,10.677,476472,0
1995-02-08,10.677,10.716,10.598,10.598,524079,0
1995-02-09,10.638,10.716,10.638,10.697,557441,0
1995-02-10,10.746,10.746,10.677,10.697,434967,0
1995-02-13,10.697,10.697,10.618,10.618,328768,0
1995-02-14,10.677,10.794,10.598,10.794,666896,0
1995-02-15,10.824,11.021,10.774,10.903,560696,0
1995-02-16,10.952,11.001,10.794,10.853,338535,0
1995-02-17,10.923,10.971,10.853,10.971,606270,0
1995-02-21,10.971,11.001,10.873,10.952,699042,0
1995-02-22,10.971,11.235,10.923,11.157,884583,0
1995-02-23,11.157,11.235,11.129,11.205,1205622,0
1995-02-24,11.205,11.205,11.129,11.176,664863,0
1995-02-27,11.176,11.176,10.971,11.049,1035541,0
1995-02-28,11.001,11.205,11.001,11.176,372714,0
1995-03-01,11.205,11.275,11.129,11.157,292147,0
1995-03-02,11.157,11.176,11.079,11.079,132238,0
1995-03-03,11.049,11.049,10.952,11.001,332837,0
1995-03-06,11.011,11.049,10.853,11.049,506175,0
1995-03-07,11.079,11.079,10.903,10.952,439034,0
1995-03-08,11.011,11.079,10.952,11.011,310864,0
1995-03-09,11.011,11.109,11.011,11.079,390618,0
1995-03-10,11.109,11.265,11.079,11.235,394279,0
1995-03-13,11.235,11.363,11.235,11.314,664048,0
1995-03-14,11.363,11.363,11.265,11.343,263258,0
1995-03-15,11.284,11.314,11.049,11.109,601387,0
1995-03-16,11.079,11.079,11.011,11.079,1314670,0
1995-03-17,11.109,11.129,11.049,11.109,972066,0
1995-03-20,11.129,11.265,11.109,11.235,233556,0
1995-03-21,11.186,11.393,11.186,11.393,803207,0
1995-03-22,11.363,11.363,11.284,11.314,680732,0
1995-03-23,11.314,11.314,11.186,11.205,514314,0
1995-03-24,11.265,11.393,11.265,11.393,607494,0
1995-03-27,11.393,11.441,11.343,11.363,753564,0
1995-03-28,11.265,11.343,11.265,11.284,472809,0
1995-03-29,11.314,11.57,11.314,11.461,1016824,0
1995-03-30,11.54,11.748,11.54,11.649,543201,0
1995-03-31,11.59,11.748,11.51,11.649,463040,0
1995-04-03,11.59,11.679,11.57,11.619,570057,0
1995-04-04,11.619,11.825,11.59,11.825,472809,0
1995-04-05,11.776,11.776,11.619,11.698,652249,0
1995-04-06,11.776,11.825,11.698,11.825,376779,0
1995-04-07,11.776,11.875,11.728,11.875,473624,0
1995-04-10,11.875,11.924,11.825,11.924,506582,0
1995-04-11,11.924,11.924,11.679,11.698,441478,0
1995-04-12,11.649,11.649,11.57,11.59,309644,0
1995-04-13,11.619,11.619,11.51,11.54,432119,0
1995-04-17,11.619,11.805,11.619,11.679,598944,0
1995-04-18,11.698,11.728,11.649,11.698,347079,0
1995-04-19,11.698,11.698,11.619,11.679,278722,0
1995-04-20,11.619,11.728,11.58,11.679,346673,0
1995-04-21,11.728,11.875,11.698,11.748,530994,0
1995-04-24,11.776,11.845,11.728,11.845,260006,0
1995-04-25,11.845,11.845,11.805,11.805,242506,0
1995-04-26,11.805,11.845,11.805,11.805,191241,0
1995-04-27,11.748,11.825,11.679,11.748,401601,0
1995-04-28,11.619,11.748,11.619,11.728,419912,0
1995-05-01,11.698,11.748,11.54,11.619,634750,0
1995-05-02,11.619,11.619,11.54,11.57,480948,0
1995-05-03,11.59,11.875,11.57,11.845,968403,0
1995-05-04,11.875,11.905,11.728,11.805,893537,0
1995-05-05,11.845,11.845,11.59,11.728,327956,0
1995-05-08,11.679,11.805,11.679,11.748,315747,0
1995-05-09,11.805,11.905,11.59,11.905,795473,0
1995-05-10,11.875,11.954,11.845,11.875,560696,0
1995-05-11,11.924,11.924,11.748,11.875,349928,0
1995-05-12,11.875,11.905,11.776,11.805,369054,0
1995-05-15,11.805,12.033,11.776,12.033,320222,0
1995-05-16,12.082,12.287,12.063,12.16,912662,0
1995-05-17,12.16,12.208,12.063,12.082,2034460,0
1995-05-18,11.924,12.003,11.845,11.845,482164,0
1995-05-19,11.845,11.905,11.805,11.905,533843,0
1995-05-22,11.954,12.033,11.954,12.033,270990,0
1995-05-23,12.063,12.179,12.003,12.179,787337,0
1995-05-24,12.16,12.179,11.924,12.063,416250,0
1995-05-25,12.082,12.238,11.984,12.16,567207,0
1995-05-26,12.141,12.179,12.082,12.16,423575,0
1995-05-30,12.141,12.287,12.141,12.258,400789,0
1995-05-31,12.238,12.515,12.179,12.515,1424530,0
1995-06-01,12.475,12.495,12.287,12.337,577380,0
1995-06-02,12.258,12.396,12.238,12.317,666083,0
1995-06-05,12.317,12.515,12.238,12.475,678289,0
1995-06-06,12.446,12.634,12.396,12.416,790185,0
1995-06-07,12.367,12.396,12.238,12.317,418285,0
1995-06-08,12.297,12.416,12.297,12.317,574532,0
1995-06-09,12.367,12.367,12.082,12.111,1218236,0
1995-06-12,12.16,12.218,12.141,12.16,958232,0
1995-06-13,12.218,12.297,12.111,12.218,650215,0
1995-06-14,12.297,12.317,12.189,12.218,574532,0
1995-06-15,12.258,12.297,12.16,12.16,384108,0
1995-06-16,12.189,12.189,12.111,12.141,1285776,0
1995-06-19,12.16,12.16,12.063,12.111,718572,0
1995-06-20,12.141,12.141,11.845,12.033,705552,0
1995-06-21,12.063,12.063,11.924,12.003,667709,0
1995-06-22,11.954,12.111,11.954,12.082,563953,0
1995-06-23,12.082,12.082,12.003,12.082,361726,0
1995-06-26,12.082,12.111,11.984,12.003,1132788,0
1995-06-27,12.003,12.111,11.984,12.003,394686,0
1995-06-28,11.954,12.16,11.954,12.063,576972,0
1995-06-29,12.003,12.063,11.984,12.003,899638,0
1995-06-30,12.063,12.111,12.003,12.033,433749,0
1995-07-03,12.063,12.063,11.984,12.003,255528,0
1995-07-05,12.033,12.218,11.984,12.189,929342,0
1995-07-06,12.189,12.258,12.033,12.258,589587,0
1995-07-07,12.218,12.525,12.218,12.525,1147435,0
1995-07-10,12.812,12.91,12.753,12.91,1754519,0
1995-07-11,13.018,13.125,12.683,12.861,1418429,0
1995-07-12,12.812,12.861,12.733,12.753,1540494,0
1995-07-13,12.792,12.968,12.713,12.94,1242649,0
1995-07-14,12.891,13.095,12.891,13.046,1258517,0
1995-07-17,13.046,13.066,12.891,12.988,909810,0
1995-07-18,12.968,13.066,12.968,13.066,483390,0
1995-07-19,13.066,13.201,12.968,12.988,1407442,0
1995-07-20,12.94,13.221,12.94,13.201,1576299,0
1995-07-21,13.201,13.28,13.066,13.095,653061,0
1995-07-24,13.095,13.28,13.018,13.221,780825,0
1995-07-25,13.221,13.319,13.143,13.3,1143366,0
1995-07-26,13.3,13.427,13.28,13.378,1461557,0
1995-07-27,13.457,13.772,13.398,13.713,1174699,0
1995-07-28,13.713,13.713,13.585,13.614,906960,0
1995-07-31,13.614,13.791,13.614,13.791,811344,0
1995-08-01,13.791,13.791,13.664,13.713,700261,0
1995-08-02,13.772,13.968,13.713,13.841,648585,0
1995-08-03,13.733,13.919,13.693,13.791,922831,0
1995-08-04,13.791,13.997,13.713,13.997,396719,0
1995-08-07,13.997,14.076,13.89,14.076,782861,0
1995-08-08,14.185,14.334,13.968,14.047,856510,0
1995-08-09,14.126,14.284,14.076,14.264,1113258,0
1995-08-10,14.264,14.304,14.047,14.126,844303,0
1995-08-11,14.205,14.205,14.027,14.076,1173477,0
1995-08-14,14.027,14.156,14.027,14.106,761296,0
1995-08-15,14.106,14.126,13.89,14.106,506582,0
1995-08-16,13.968,14.156,13.968,14.126,643300,0
1995-08-17,14.156,14.156,13.968,13.997,782049,0
1995-08-18,14.047,14.047,13.871,13.948,625393,0
1995-08-21,13.968,14.264,13.968,14.076,436190,0
1995-08-22,14.126,14.225,14.047,14.156,362134,0
1995-08-23,14.076,14.076,13.948,13.997,284824,0
1995-08-24,13.919,13.968,13.791,13.89,719383,0
1995-08-25,13.948,14.156,13.919,14.126,394279,0
1995-08-28,14.126,14.185,14.076,14.156,310051,0
1995-08-29,14.156,14.205,14.047,14.156,724676,0
1995-08-30,14.126,14.205,14.047,14.185,788558,0
1995-08-31,14.205,14.225,14.156,14.185,321038,0
1995-09-01,14.205,14.264,14.126,14.225,399568,0
1995-09-05,14.185,14.383,14.185,14.334,364575,0
1995-09-06,14.284,14.411,14.225,14.383,753159,0
1995-09-07,14.441,14.441,14.334,14.363,226639,0
1995-09-08,14.383,14.411,14.304,14.411,458974,0
1995-09-11,14.46,14.46,14.304,14.334,578193,0
1995-09-12,14.304,14.363,14.205,14.363,865053,0
1995-09-13,14.314,14.411,14.264,14.344,616850,0
1995-09-14,14.344,14.49,14.314,14.49,364575,0
1995-09-15,14.569,14.599,14.235,14.235,890278,0
1995-09-18,14.264,14.344,14.235,14.314,329989,0
1995-09-19,14.235,14.235,13.997,14.156,584702,0
1995-09-20,14.185,14.284,14.047,14.264,673405,0
1995-09-21,14.314,14.411,14.264,14.264,822328,0
1995-09-22,14.106,14.156,14.027,14.076,356438,0
1995-09-25,14.076,14.076,13.871,13.997,769027,0
1995-09-26,14.047,14.047,13.871,13.997,705144,0
1995-09-27,13.948,14.027,13.89,13.948,530183,0
1995-09-28,13.948,13.997,13.841,13.997,413405,0
1995-09-29,14.027,14.264,13.968,14.215,651028,0
1995-10-02,14.264,14.344,14.235,14.284,1249158,0
1995-10-03,14.284,14.314,13.871,13.948,607494,0
1995-10-04,13.948,13.948,13.791,13.841,893945,0
1995-10-05,13.89,13.968,13.871,13.968,406079,0
1995-10-06,13.997,14.264,13.997,14.215,742985,0
1995-10-09,14.235,14.235,14.106,14.215,259189,0
1995-10-10,14.156,14.314,14.106,14.156,560290,0
1995-10-11,14.215,14.215,14.106,14.185,438630,0
1995-10-12,14.235,14.284,14.136,14.235,312900,0
1995-10-13,14.344,14.54,14.284,14.47,414217,0
1995-10-16,14.411,14.569,14.363,14.392,539944,0
1995-10-17,14.363,14.363,14.284,14.314,185137,0
1995-10-18,14.215,14.411,14.076,14.156,373934,0
1995-10-19,14.284,14.314,14.047,14.136,756413,0
1995-10-20,14.136,14.215,13.919,13.997,527738,0
1995-10-23,13.871,13.871,13.634,13.713,430899,0
1995-10-24,13.772,13.871,13.693,13.713,854473,0
1995-10-25,13.772,14.047,13.772,13.948,1223930,0
1995-10-26,14.027,14.136,13.791,13.919,761296,0
1995-10-27,13.89,14.047,13.861,13.997,773095,0
1995-10-30,14.047,14.235,14.047,14.185,494783,0
1995-10-31,14.215,14.392,14.185,14.314,534249,0
1995-11-01,14.344,14.47,14.314,14.344,606270,0
1995-11-02,14.363,14.54,14.344,14.411,501698,0
1995-11-03,14.284,14.569,14.284,14.54,452056,0
1995-11-06,14.49,14.54,14.441,14.441,606270,0
1995-11-07,14.49,14.52,14.392,14.441,929748,0
1995-11-08,14.49,14.599,14.47,14.569,880112,0
1995-11-09,14.569,14.569,14.392,14.54,431307,0
1995-11-10,14.49,14.678,14.47,14.629,369862,0
1995-11-13,14.569,14.787,14.52,14.757,1356171,0
1995-11-14,14.708,14.866,14.649,14.836,756413,0
1995-11-15,14.787,15.248,14.757,15.141,869122,0
1995-11-16,15.141,15.2,14.727,14.836,1159640,0
1995-11-17,14.866,14.944,14.678,14.836,570057,0
1995-11-20,14.886,15.042,14.787,14.964,586739,0
1995-11-21,14.886,15.219,14.886,15.171,625393,0
1995-11-22,15.121,15.403,15.023,15.376,742985,0
1995-11-24,15.376,15.453,15.297,15.453,251868,0
1995-11-27,15.453,15.608,15.433,15.433,898008,0
1995-11-28,15.482,15.767,15.453,15.717,1221490,0
1995-11-29,15.717,15.904,15.453,15.815,524889,0
1995-11-30,15.865,16.111,15.865,15.954,642075,0
1995-12-01,15.865,15.924,15.717,15.796,654687,0
1995-12-04,15.845,15.924,15.717,15.865,985085,0
1995-12-05,15.904,15.973,15.815,15.845,1126684,0
1995-12-06,15.924,16.023,15.904,15.973,728338,0
1995-12-07,15.845,15.865,15.815,15.845,480948,0
1995-12-08,15.865,15.865,15.796,15.845,571276,0
1995-12-11,15.924,15.924,15.796,15.796,701483,0
1995-12-12,15.796,15.796,15.668,15.668,604234,0
1995-12-13,15.482,15.482,15.141,15.257,739734,0
1995-12-14,15.403,15.56,15.376,15.433,639227,0
1995-12-15,15.433,15.433,15.219,15.297,1767539,0
1995-12-18,15.297,15.297,15.023,15.102,471180,0
1995-12-19,14.984,15.141,14.964,15.042,667303,0
1995-12-20,15.023,15.219,15.023,15.102,968403,0
1995-12-21,15.102,15.181,14.757,14.807,824366,0
1995-12-22,14.836,14.866,14.49,14.757,1121801,0
1995-12-26,14.836,15.102,14.836,15.062,334467,0
1995-12-27,15.023,15.102,14.757,14.787,381258,0
1995-12-28,14.787,14.886,14.708,14.836,487458,0
1995-12-29,14.886,14.886,14.126,14.126,981018,0
1996-01-02,14.46,14.757,14.46,14.649,1090472,0
1996-01-03,14.569,15.042,14.569,14.944,709213,0
1996-01-04,14.906,15.181,14.886,15.023,1768759,0
1996-01-05,14.866,14.964,14.52,14.964,963926,0
1996-01-08,15.023,15.297,15.023,15.297,371493,0
1996-01-09,15.297,15.511,15.297,15.336,1100236,0
1996-01-10,15.2,15.219,14.787,14.836,708400,0
1996-01-11,14.866,15.181,14.807,15.062,514314,0
1996-01-12,15.277,15.687,15.257,15.638,957824,0
1996-01-15,15.687,15.904,15.687,15.874,808087,0
1996-01-16,15.845,16.329,15.825,16.111,1547818,0
1996-01-17,16.061,16.111,15.904,15.924,1493295,0
1996-01-18,16.111,16.111,15.874,15.904,1821249,0
1996-01-19,15.904,16.061,15.796,15.825,974101,0
1996-01-22,15.845,15.845,15.668,15.717,446765,0
1996-01-23,15.727,15.825,15.668,15.717,751123,0
1996-01-24,15.776,16.033,15.717,15.904,612372,0
1996-01-25,15.904,15.954,15.776,15.845,734034,0
1996-01-26,15.904,15.983,15.845,15.904,622542,0
1996-01-29,15.924,16.081,15.924,15.983,493562,0
1996-01-30,16.033,16.378,16.013,16.348,1331757,0
1996-01-31,16.329,16.447,16.033,16.447,942361,0
1996-02-01,16.289,16.447,16.111,16.447,741360,0
1996-02-02,16.447,16.487,16.329,16.428,585926,0
1996-02-05,16.378,16.556,16.329,16.447,422761,0
1996-02-06,16.556,16.902,16.487,16.743,711656,0
1996-02-07,16.743,16.902,16.644,16.743,660387,0
1996-02-08,16.743,17.086,16.714,17.009,643300,0
1996-02-09,16.95,17.086,16.872,16.922,483390,0
1996-02-12,16.98,17.027,16.664,16.714,714909,0
1996-02-13,16.714,16.922,16.694,16.743,858543,0
1996-02-14,16.763,16.823,16.428,16.694,638822,0
1996-02-15,16.714,16.902,16.664,16.714,626207,0
1996-02-16,16.714,16.714,16.487,16.507,740949,0
1996-02-20,16.378,16.487,16.289,16.447,439445,0
1996-02-21,16.447,16.823,16.447,16.763,515938,0
1996-02-22,16.872,17.155,16.872,17.027,1087620,0
1996-02-23,17.027,17.086,16.98,17.086,674630,0
1996-02-26,17.056,17.105,16.902,16.922,1283745,0
1996-02-27,16.902,16.95,16.428,16.428,963926,0
1996-02-28,16.537,17.056,16.537,16.95,1029029,0
1996-02-29,16.852,16.852,16.487,16.487,783674,0
1996-03-01,16.556,16.714,16.447,16.644,727930,0
1996-03-04,16.694,17.341,16.694,17.292,687240,0
1996-03-05,17.155,17.292,17.086,17.263,727523,0
1996-03-06,17.214,17.371,17.185,17.185,475658,0
1996-03-07,17.135,17.341,17.086,17.341,547677,0
1996-03-08,17.185,17.341,16.694,16.694,1042864,0
1996-03-11,16.329,17.009,16.329,16.98,716537,0
1996-03-12,16.922,16.95,16.714,16.823,740541,0
1996-03-13,16.832,16.832,16.576,16.704,672592,0
1996-03-14,16.704,16.783,16.626,16.674,884178,0
1996-03-15,16.674,16.674,16.546,16.626,1413543,0
1996-03-18,16.674,17.223,16.674,17.205,896789,0
1996-03-19,17.155,17.381,16.832,17.311,815821,0
1996-03-20,17.41,17.469,17.253,17.253,661605,0
1996-03-21,17.311,17.674,17.311,17.518,694972,0
1996-03-22,17.518,17.674,17.469,17.518,516347,0
1996-03-25,17.568,17.832,17.538,17.782,798729,0
1996-03-26,17.782,18.048,17.733,17.733,787742,0
1996-03-27,17.674,17.832,17.469,17.568,501698,0
1996-03-28,17.469,17.538,17.361,17.361,451652,0
1996-03-29,17.469,17.568,16.832,16.832,739323,0
1996-04-01,17,17.41,17,17.41,746648,0
1996-04-02,17.489,17.489,17.361,17.469,445955,0
1996-04-03,17.489,17.832,17.361,17.782,1604376,0
1996-04-04,17.733,17.802,17.518,17.518,694160,0
1996-04-08,17.311,17.331,17.046,17.253,653061,0
1996-04-09,17.253,17.41,17.205,17.41,798323,0
1996-04-10,17.381,17.41,17.096,17.223,879294,0
1996-04-11,17.253,17.253,17.017,17.155,1763877,0
1996-04-12,17.115,17.626,17.115,17.568,973284,0
1996-04-15,17.568,17.753,17.518,17.753,701889,0
1996-04-16,17.733,17.91,17.674,17.91,668931,0
1996-04-17,18.205,18.492,18.205,18.492,1657677,0
1996-04-18,18.304,18.333,18.048,18.147,797101,0
1996-04-19,18.147,18.521,18.097,18.117,701483,0
1996-04-22,18.147,18.462,18.048,18.432,680732,0
1996-04-23,18.432,18.571,18.363,18.541,783265,0
1996-04-24,18.728,18.728,18.521,18.541,809715,0
1996-04-25,18.591,18.591,18.383,18.413,1481901,0
1996-04-26,18.462,18.571,18.304,18.333,630275,0
1996-04-29,18.225,18.492,18.097,18.117,655096,0
1996-04-30,18.117,18.117,17.89,18.048,893537,0
1996-05-01,18.008,18.067,17.89,18.008,721012,0
1996-05-02,17.832,18.097,17.832,17.832,636378,0
1996-05-03,17.851,17.851,17.205,17.626,1518522,0
1996-05-06,17.753,17.753,17.469,17.753,645330,0
1996-05-07,17.802,17.802,17.518,17.518,630275,0
1996-05-08,17.253,17.568,17.253,17.469,557036,0
1996-05-09,17.469,17.518,17.361,17.439,561918,0
1996-05-10,17.469,18.008,17.331,17.753,1599899,0
1996-05-13,17.753,18.067,17.693,18.008,866275,0
1996-05-14,17.89,18.067,17.89,17.939,612372,0
1996-05-15,17.733,18.008,17.733,17.939,616440,0
1996-05-16,18.008,18.117,17.959,18.008,385325,0
1996-05-17,18.147,18.333,18.048,18.117,649399,0
1996-05-20,17.988,18.363,17.959,17.988,754377,0
1996-05-21,17.988,18.048,17.939,17.959,408114,0
1996-05-22,17.939,18.067,17.802,18.008,835756,0
1996-05-23,18.008,18.117,17.91,17.988,567618,0
1996-05-24,17.988,18.048,17.89,17.939,432932,0
1996-05-28,17.959,17.988,17.782,17.89,715316,0
1996-05-29,17.89,18.048,17.782,17.851,543201,0
1996-05-30,17.832,18.067,17.753,17.959,671779,0
1996-05-31,17.91,17.988,17.782,17.832,941955,0
1996-06-03,17.674,17.832,17.626,17.782,618067,0
1996-06-04,17.832,17.851,17.518,17.674,668116,0
1996-06-05,17.733,17.733,17.518,17.568,717758,0
1996-06-06,17.538,17.538,17.155,17.205,679915,0
1996-06-07,16.803,17.596,16.733,17.596,1544562,0
1996-06-10,17.596,17.626,17.361,17.381,461412,0
1996-06-11,17.489,17.674,17.282,17.282,346264,0
1996-06-12,17.243,17.587,17.165,17.498,544420,0
1996-06-13,17.498,17.636,17.341,17.341,334467,0
1996-06-14,17.321,17.4,17.165,17.165,280755,0
1996-06-17,17.056,17.135,16.98,17.056,1293509,0
1996-06-18,16.902,17.321,16.902,17.185,750306,0
1996-06-19,17.321,17.321,16.922,17.135,539540,0
1996-06-20,17.185,17.272,16.823,16.872,585518,0
1996-06-21,16.922,17.009,16.823,17.009,1336642,0
1996-06-24,17.292,17.43,17.135,17.165,972473,0
1996-06-25,17.214,17.214,17.027,17.115,912253,0
1996-06-26,16.922,17.027,16.606,16.634,720605,0
1996-06-27,16.634,16.634,16.289,16.507,1359836,0
1996-06-28,16.634,16.922,16.634,16.902,1262995,0
1996-07-01,16.902,16.902,16.763,16.902,370680,0
1996-07-02,16.922,16.922,16.694,16.763,1717088,0
1996-07-03,16.763,16.823,16.664,16.714,1431854,0
1996-07-05,16.576,16.694,16.527,16.664,274248,0
1996-07-08,16.556,16.556,16.309,16.338,903704,0
1996-07-09,16.338,16.418,16.309,16.309,455311,0
1996-07-10,16.309,16.477,16.289,16.447,408114,0
1996-07-11,16.447,16.447,15.757,15.993,949280,0
1996-07-12,16.131,16.18,15.54,15.618,819482,0
1996-07-15,15.618,16.051,15.443,15.727,2647241,0
1996-07-16,15.944,16.556,15.884,16.309,2523139,0
1996-07-17,16.447,16.634,16.418,16.507,1455454,0
1996-07-18,16.556,17.027,16.527,17.009,1079484,0
1996-07-19,16.95,16.98,16.556,16.922,1035950,0
1996-07-22,16.95,17.056,16.664,16.694,876852,0
1996-07-23,16.634,16.763,16.309,16.368,1058326,0
1996-07-24,16.081,16.852,16.081,16.852,1548224,0
1996-07-25,16.922,16.95,16.733,16.852,630275,0
1996-07-26,16.823,16.922,16.714,16.922,807681,0
1996-07-29,16.872,16.872,16.694,16.714,259189,0
1996-07-30,16.763,16.852,16.714,16.852,499666,0
1996-07-31,16.793,16.922,16.733,16.922,579413,0
1996-08-01,16.872,17.056,16.872,17.009,749494,0
1996-08-02,17.135,17.135,17.009,17.135,798323,0
1996-08-05,17.135,17.185,17.115,17.135,307611,0
1996-08-06,17.135,17.361,17.056,17.292,354813,0
1996-08-07,17.449,17.606,17.4,17.587,699448,0
1996-08-08,17.587,17.929,17.558,17.743,547677,0
1996-08-09,17.743,17.802,17.636,17.762,293776,0
1996-08-12,17.762,17.87,17.743,17.802,395907,0
1996-08-13,17.851,17.959,17.762,17.822,448397,0
1996-08-14,17.802,17.959,17.802,17.87,428053,0
1996-08-15,17.822,17.9,17.762,17.802,352774,0
1996-08-16,17.851,17.87,17.802,17.822,238438,0
1996-08-19,17.822,17.978,17.822,17.929,432119,0
1996-08-20,17.87,18.057,17.802,18.057,433749,0
1996-08-21,18.008,18.166,18.008,18.137,792223,0
1996-08-22,18.225,18.591,18.185,18.571,1147030,0
1996-08-23,18.482,18.482,18.225,18.244,273021,0
1996-08-26,18.512,18.571,18.403,18.452,1159640,0
1996-08-27,18.482,18.541,18.432,18.512,742985,0
1996-08-28,18.452,18.551,18.452,18.452,477688,0
1996-08-29,18.432,18.452,18.137,18.166,542387,0
1996-08-30,18.225,18.225,17.959,18.057,507395,0
1996-09-03,17.959,18.166,17.851,18.028,729152,0
1996-09-04,17.959,18.117,17.929,18.008,584302,0
1996-09-05,18.008,18.137,17.9,17.9,464670,0
1996-09-06,17.929,18.117,17.851,18.028,420725,0
1996-09-09,18.087,18.353,18.057,18.324,411777,0
1996-09-10,18.383,18.383,18.166,18.244,835350,0
1996-09-11,18.284,18.452,18.284,18.343,861799,0
1996-09-12,18.363,18.452,18.235,18.254,478913,0
1996-09-13,18.284,18.314,18.147,18.235,1006245,0
1996-09-16,18.235,18.284,18.185,18.235,752343,0
1996-09-17,18.185,18.235,18.018,18.048,494783,0
1996-09-18,18.127,18.127,17.802,17.802,408519,0
1996-09-19,17.753,17.802,17.626,17.626,808903,0
1996-09-20,17.646,17.693,17.596,17.596,985085,0
1996-09-23,17.626,17.92,17.596,17.782,490710,0
1996-09-24,17.782,18.205,17.782,18.097,909403,0
1996-09-25,18.097,18.205,18.018,18.077,1186902,0
1996-09-26,18.097,18.185,18.048,18.097,1415171,0
1996-09-27,18.147,18.147,17.988,18.018,302320,0
1996-09-30,18.018,18.205,18.018,18.077,922425,0
1996-10-01,18.127,18.147,18.048,18.097,900453,0
1996-10-02,18.097,18.472,18.097,18.393,884178,0
1996-10-03,18.413,18.551,18.393,18.413,810122,0
1996-10-04,18.452,18.788,18.452,18.738,1144994,0
1996-10-07,18.659,18.718,18.502,18.611,658758,0
1996-10-08,18.581,18.581,18.343,18.502,460603,0
1996-10-09,18.659,18.768,18.581,18.659,831687,0
1996-10-10,18.63,18.659,18.551,18.551,435782,0
1996-10-11,18.63,18.718,18.521,18.581,327139,0
1996-10-14,18.521,18.718,18.521,18.581,451652,0
1996-10-15,18.581,18.738,18.551,18.611,635974,0
1996-10-16,18.611,18.768,18.452,18.768,703109,0
1996-10-17,18.718,18.846,18.611,18.659,731186,0
1996-10-18,18.718,18.718,18.581,18.679,425609,0
1996-10-21,18.63,18.817,18.63,18.788,466704,0
1996-10-22,18.738,18.788,18.63,18.768,372714,0
1996-10-23,18.679,18.944,18.679,18.905,655096,0
1996-10-24,18.925,19.131,18.925,19.062,924868,0
1996-10-25,19.062,19.327,18.925,18.974,786519,0
1996-10-28,18.944,19.062,18.581,18.718,385325,0
1996-10-29,18.718,18.876,18.679,18.718,358473,0
1996-10-30,18.738,18.817,18.611,18.659,364575,0
1996-10-31,18.679,18.925,18.659,18.876,279128,0
1996-11-01,18.925,18.974,18.581,18.611,470773,0
1996-11-04,18.63,18.738,18.63,18.679,358473,0
1996-11-05,18.611,18.925,18.611,18.718,534658,0
1996-11-06,18.846,19.003,18.659,19.003,657536,0
1996-11-07,18.905,19.22,18.905,19.22,893945,0
1996-11-08,19.22,19.485,19.131,19.456,835756,0
1996-11-11,19.485,19.485,19.131,19.171,556225,0
1996-11-12,19.191,19.22,19.062,19.131,701889,0
1996-11-13,19.062,19.22,19.062,19.171,226639,0
1996-11-14,19.111,19.22,19.062,19.22,356030,0
1996-11-15,19.347,19.563,19.22,19.533,1118139,0
1996-11-18,19.456,19.504,19.269,19.327,655096,0
1996-11-19,19.327,19.485,19.297,19.436,475250,0
1996-11-20,19.436,19.72,19.327,19.661,506175,0
1996-11-21,19.641,19.828,19.563,19.828,406483,0
1996-11-22,19.828,20.114,19.768,20.094,502514,0
1996-11-25,20.064,20.357,20.044,20.309,1068094,0
1996-11-26,20.327,20.783,20.309,20.377,846743,0
1996-11-27,20.545,20.595,20.416,20.466,1013976,0
1996-11-29,20.526,20.526,20.28,20.28,234371,0
1996-12-02,20.015,20.114,19.75,20.094,572496,0
1996-12-03,20.251,20.416,20.094,20.203,872785,0
1996-12-04,20.064,20.222,19.828,19.955,451652,0
1996-12-05,19.955,20.094,19.768,19.768,667303,0
1996-12-06,19.347,19.612,19.327,19.533,763738,0
1996-12-09,19.563,19.907,19.504,19.887,537910,0
1996-12-10,19.955,20.173,19.887,20.094,571685,0
1996-12-11,19.927,19.975,19.572,19.73,520824,0
1996-12-12,19.788,19.788,19.416,19.416,555813,0
1996-12-13,19.307,19.524,19.151,19.466,795069,0
1996-12-16,19.436,19.553,19.23,19.307,939514,0
1996-12-17,19.121,19.259,18.827,18.876,1005025,0
1996-12-18,19.013,19.259,19.013,19.259,903301,0
1996-12-19,19.307,19.524,19.062,19.524,716132,0
1996-12-20,19.524,19.524,19.151,19.327,1799274,0
1996-12-23,19.327,19.466,19.327,19.416,373122,0
1996-12-24,19.466,19.572,19.466,19.572,164383,0
1996-12-26,19.602,19.867,19.602,19.788,450427,0
1996-12-27,19.946,20.035,19.867,19.946,386955,0
1996-12-30,19.946,20.134,19.946,20.104,310051,0
1996-12-31,20.104,20.241,20.104,20.134,849591,0
1997-01-02,20.104,20.134,19.416,19.572,914694,0
1997-01-03,19.68,19.946,19.651,19.946,815821,0
1997-01-06,19.995,20.084,19.68,19.759,626612,0
1997-01-07,19.71,19.837,19.553,19.818,472809,0
1997-01-08,19.818,19.837,19.553,19.622,478508,0
1997-01-09,19.622,19.759,19.622,19.651,749903,0
1997-01-10,19.466,19.759,19.23,19.73,548084,0
1997-01-13,19.73,20.084,19.73,19.975,644518,0
1997-01-14,19.975,20.241,19.975,20.134,615222,0
1997-01-15,20.222,20.222,19.946,19.946,554187,0
1997-01-16,19.995,20.104,19.867,20.035,483793,0
1997-01-17,20.035,20.29,20.035,20.29,753972,0
1997-01-20,20.241,20.241,20.054,20.104,256344,0
1997-01-21,20.054,20.555,19.995,20.555,999328,0
1997-01-22,20.506,20.614,20.486,20.555,927713,0
1997-01-23,20.506,21.313,20.506,21.048,1854206,0
1997-01-24,20.882,20.882,20.506,20.506,921611,0
1997-01-27,20.595,20.832,20.486,20.535,694972,0
1997-01-28,20.555,20.723,20.377,20.397,870749,0
1997-01-29,20.397,20.614,20.397,20.555,384514,0
1997-01-30,20.694,20.911,20.644,20.911,278313,0
1997-01-31,20.882,21.067,20.783,20.802,691715,0
1997-02-03,20.753,20.753,20.426,20.614,562323,0
1997-02-04,20.614,20.664,20.426,20.426,1713016,0
1997-02-05,20.486,20.694,20.29,20.377,1029029,0
1997-02-06,20.104,20.222,20.054,20.134,773908,0
1997-02-07,20.29,20.614,20.29,20.555,656318,0
1997-02-10,20.555,20.882,20.535,20.555,813783,0
1997-02-11,20.614,21.048,20.614,20.96,845519,0
1997-02-12,21.116,21.44,21.048,21.44,999328,0
1997-02-13,21.489,21.736,21.362,21.736,1080300,0
1997-02-14,21.825,22.219,21.785,22.139,1294732,0
1997-02-18,22.169,22.169,21.892,22.139,736069,0
1997-02-19,22.189,22.189,21.736,21.843,393873,0
1997-02-20,21.785,21.785,21.42,21.44,825584,0
1997-02-21,21.42,21.519,21.362,21.39,509431,0
1997-02-24,21.42,21.42,21.225,21.362,673003,0
1997-02-25,21.489,21.489,21.283,21.39,416250,0
1997-02-26,21.44,21.627,21.156,21.607,952939,0
1997-02-27,21.873,21.873,21.44,21.44,459383,0
1997-02-28,21.39,21.519,21.048,21.067,547269,0
1997-03-03,21.067,21.205,20.94,21.116,310459,0
1997-03-04,21.116,21.607,21.116,21.332,701075,0
1997-03-05,21.519,21.765,21.469,21.765,521637,0
1997-03-06,21.922,21.981,21.785,21.981,1091690,0
1997-03-07,22.08,22.325,22.03,22.11,876041,0
1997-03-10,22.169,22.219,22.05,22.139,584302,0
1997-03-11,22.139,22.139,21.892,22.011,840237,0
1997-03-12,22.011,22.189,22.011,22.08,1280491,0
1997-03-13,22.03,22.05,21.706,21.765,463859,0
1997-03-14,21.815,22.189,21.815,21.843,563545,0
1997-03-17,21.843,22.139,21.716,22.11,836979,0
1997-03-18,22.08,22.277,21.362,21.656,950495,0
1997-03-19,21.706,21.873,21.607,21.873,530994,0
1997-03-20,21.892,22.05,21.706,22.03,539944,0
1997-03-21,22.05,22.05,21.785,21.873,737697,0
1997-03-24,21.892,22.945,21.843,22.945,1211725,0
1997-03-25,22.915,22.945,22.699,22.728,1245900,0
1997-03-26,22.728,22.915,22.247,22.837,751937,0
1997-03-27,23.024,23.024,22.03,22.139,550524,0
1997-03-31,22.277,22.542,21.981,22.542,1206028,0
1997-04-01,22.454,22.493,21.892,22.189,1835492,0
1997-04-02,22.139,22.189,21.785,22.011,1098611,0
1997-04-03,21.981,22.08,21.843,21.892,1143773,0
1997-04-04,21.873,21.873,21.607,21.843,1166155,0
1997-04-07,21.843,22.08,21.843,21.981,1435517,0
1997-04-08,22.011,22.385,21.892,22.355,1087620,0
1997-04-09,22.355,22.728,22.355,22.562,1207656,0
1997-04-10,22.562,22.562,22.011,22.011,526520,0
1997-04-11,21.892,21.922,21.362,21.41,694564,0
1997-04-14,21.41,21.765,21.332,21.736,477688,0
1997-04-15,21.843,22.277,21.843,22.247,633123,0
1997-04-16,22.189,22.454,22.189,22.454,602199,0
1997-04-17,22.493,22.62,22.355,22.454,683172,0
1997-04-18,22.493,22.857,22.493,22.807,1022926,0
1997-04-21,22.788,23.024,22.728,22.788,583890,0
1997-04-22,22.788,23.191,22.788,22.965,880514,0
1997-04-23,22.994,23.365,22.945,23.365,820295,0
1997-04-24,23.425,23.425,22.945,22.945,799950,0
1997-04-25,22.994,23.102,22.857,22.965,713688,0
1997-04-28,22.965,23.102,22.807,22.965,419098,0
1997-04-29,23.152,23.828,23.152,23.769,799541,0
1997-04-30,23.719,24.035,23.719,23.908,893537,0
1997-05-01,23.858,23.996,23.749,23.908,451244,0
1997-05-02,24.016,24.471,23.936,24.471,631905,0
1997-05-05,24.56,24.932,24.372,24.932,841047,0
1997-05-06,24.873,25.381,24.873,25.303,976948,0
1997-05-07,25.332,25.332,24.283,24.312,764956,0
1997-05-08,24.372,24.686,24.263,24.501,886619,0
1997-05-09,24.58,24.716,24.391,24.58,617258,0
1997-05-12,24.637,24.686,24.283,24.53,694160,0
1997-05-13,24.56,24.716,24.233,24.471,815002,0
1997-05-14,24.637,24.637,23.996,24.283,737697,0
1997-05-15,24.263,24.471,24.035,24.441,455311,0
1997-05-16,24.441,24.608,24.391,24.53,637193,0
1997-05-19,24.58,24.608,24.421,24.441,527738,0
1997-05-20,24.441,24.441,24.095,24.312,1242649,0
1997-05-21,24.283,24.825,24.233,24.825,1128720,0
1997-05-22,24.775,25.088,24.736,24.932,740949,0
1997-05-23,24.932,24.98,24.795,24.932,474841,0
1997-05-27,24.736,24.98,24.667,24.932,1168595,0
1997-05-28,24.795,24.903,24.775,24.845,367016,0
1997-05-29,24.736,25.115,24.736,25.088,493153,0
1997-05-30,24.903,25.469,24.795,25.44,579824,0
1997-06-02,25.489,25.489,24.686,24.962,384716,0
1997-06-03,24.962,25.597,24.795,25.332,413197,0
1997-06-04,25.332,25.381,24.903,25.069,319003,0
1997-06-05,25.115,25.332,25.069,25.069,367016,0
1997-06-06,24.962,25.705,24.903,25.705,592842,0
1997-06-09,25.224,26.03,25.115,25.923,742579,0
1997-06-10,26.03,26.673,26.03,26.189,885399,0
1997-06-11,26.248,26.733,26.08,26.624,592030,0
1997-06-12,26.733,27.701,26.515,27.593,814598,0
1997-06-13,27.593,27.908,27.261,27.908,571071,0
1997-06-16,27.808,28.352,27.701,27.908,628646,0
1997-06-17,27.808,27.808,27.427,27.533,690497,0
1997-06-18,27.321,28.016,27.261,27.908,477082,0
1997-06-19,28.124,28.292,27.701,27.967,744816,0
1997-06-20,27.967,28.4,27.967,28.352,729357,0
1997-06-23,28.076,28.668,28.076,28.124,568023,0
1997-06-24,28.352,28.352,27.701,28.046,1048969,0
1997-06-25,28.154,29.178,27.908,28.668,1070939,0
1997-06-26,28.697,28.932,28.076,28.104,1020280,0
1997-06-27,28.4,28.776,28.292,28.479,689070,0
1997-06-30,28.479,28.825,28.016,28.618,1865803,0
1997-07-01,29.158,29.374,28.825,29.158,1595832,0
1997-07-02,29.267,29.531,28.991,29.267,412588,0
1997-07-03,29.267,30.257,29.267,29.963,574124,0
1997-07-07,29.981,30.071,29.317,29.317,805239,0
1997-07-08,29.423,29.611,29.297,29.345,820295,0
1997-07-09,29.158,29.335,29.021,29.297,1703454,0
1997-07-10,29.317,29.423,28.717,28.883,1042661,0
1997-07-11,28.668,28.756,28.459,28.668,1634078,0
1997-07-14,28.559,28.776,28.213,28.559,1033709,0
1997-07-15,28.559,28.618,28.292,28.37,749494,0
1997-07-16,28.459,29.317,28.42,28.991,1464814,0
1997-07-17,28.883,28.991,28.668,28.883,1047341,0
1997-07-18,28.776,28.883,28.213,28.263,577380,0
1997-07-21,28.243,29.963,28.046,28.806,492136,0
1997-07-22,28.912,29.345,28.717,29.128,500886,0
1997-07-23,28.961,29.297,28.825,29.128,483188,0
1997-07-24,29.237,29.374,28.668,29.374,452261,0
1997-07-25,29.317,29.67,29.317,29.404,574124,0
1997-07-28,29.502,29.581,29.317,29.531,514517,0
1997-07-29,29.531,29.875,29.502,29.826,459383,0
1997-07-30,29.981,30.149,29.981,30.149,430694,0
1997-07-31,30.041,30.227,29.875,30.207,512887,0
1997-08-01,30.366,30.494,29.178,29.423,904115,0
1997-08-04,29.423,29.502,29.069,29.317,606270,0
1997-08-05,29.297,29.581,29.178,29.531,468333,0
1997-08-06,29.581,29.806,29.374,29.443,355013,0
1997-08-07,29.443,29.719,28.883,29.208,458770,0
1997-08-08,28.459,28.825,27.779,28.104,736474,0
1997-08-11,28.312,28.825,28.292,28.352,801780,0
1997-08-12,28.352,28.588,27.838,27.997,642075,0
1997-08-13,27.937,28.104,27.261,27.321,619700,0
1997-08-14,27.593,27.701,26.948,27.349,579210,0
1997-08-15,26.995,27.301,26.515,26.545,406893,0
1997-08-18,26.436,26.545,25.645,26.327,1065039,0
1997-08-19,26.327,26.918,25.972,26.84,1174699,0
1997-08-20,26.79,27.563,26.624,27.504,707379,0
1997-08-21,27.301,27.321,26.898,26.948,504547,0
1997-08-22,26.948,27.593,26.278,27.593,683172,0
1997-08-25,27.563,27.858,27.162,27.162,962910,0
1997-08-26,26.733,27.563,26.733,26.995,495186,0
1997-08-27,27.162,27.321,26.654,26.751,631905,0
1997-08-28,26.515,27.408,26.515,27.192,681951,0
1997-08-29,26.948,27.025,26.485,26.86,388787,0
1997-09-02,26.86,27.749,26.751,27.719,797713,0
1997-09-03,27.749,27.997,27.533,27.593,759263,0
1997-09-04,27.593,28.046,27.593,27.808,642482,0
1997-09-05,28.016,28.154,27.719,27.937,610134,0
1997-09-08,27.937,28.4,27.937,28.104,446564,0
1997-09-09,28.154,28.697,28.124,28.479,562121,0
1997-09-10,28.529,28.529,27.504,27.504,557441,0
1997-09-11,27.349,27.427,26.83,27.123,462030,0
1997-09-12,27.123,27.908,26.879,27.749,620508,0
1997-09-15,28.124,28.154,27.593,27.642,374341,0
1997-09-16,27.908,29.158,27.908,29.158,475862,0
1997-09-17,29.158,29.208,28.756,29.128,430287,0
1997-09-18,29.158,29.826,29.001,29.178,573921,0
1997-09-19,29.178,29.208,28.668,28.727,701278,0
1997-09-22,28.835,29.001,28.529,28.648,795473,0
1997-09-23,28.668,28.668,28.124,28.184,708603,0
1997-09-24,28.243,29.051,27.997,28.184,1048153,0
1997-09-25,28.184,28.213,27.533,27.701,575956,0
1997-09-26,27.701,28.124,27.701,27.828,1011125,0
1997-09-29,28.104,28.292,27.937,27.937,495595,0
1997-09-30,27.828,28.243,27.828,28.124,547068,0
1997-10-01,28.154,28.559,28.124,28.243,728338,0
1997-10-02,28.4,28.4,28.046,28.154,524889,0
1997-10-03,28.459,28.697,27.808,28.154,431917,0
1997-10-06,28.459,28.588,28.213,28.292,438021,0
1997-10-07,28.292,28.806,28.243,28.42,362952,0
1997-10-08,28.479,28.559,27.749,27.997,592842,0
1997-10-09,27.878,28.046,27.593,27.858,433547,0
1997-10-10,27.701,27.769,27.232,27.261,702906,0
1997-10-13,27.662,27.701,26.771,26.771,485423,0
1997-10-14,27.212,27.749,27.073,27.475,1073990,0
1997-10-15,27.261,27.533,27.045,27.103,964129,0
1997-10-16,27.103,27.261,26.594,26.723,566190,0
1997-10-17,26.179,26.879,26.179,26.505,633123,0
1997-10-20,26.505,27.368,26.396,27.182,509228,0
1997-10-21,26.938,27.232,26.771,27.152,542387,0
1997-10-22,27.261,27.349,26.614,26.771,537097,0
1997-10-23,26.456,26.83,26.456,26.456,507598,0
1997-10-24,26.614,26.81,26.07,26.258,531400,0
1997-10-27,25.992,25.992,24.342,24.342,789779,0
1997-10-28,23.799,24.883,23.365,24.883,1821862,0
1997-10-29,24.883,25.097,24.56,24.696,1131161,0
1997-10-30,24.421,25.744,24.342,24.775,856306,0
1997-10-31,24.932,25.204,24.401,25.02,549711,0
1997-11-03,25.42,25.942,25.125,25.4,481963,0
1997-11-04,25.508,25.883,25.508,25.695,495390,0
1997-11-05,25.695,26.159,25.665,25.774,655096,0
1997-11-06,25.883,26.288,25.636,26.208,522451,0
1997-11-07,25.853,25.853,25.097,25.313,750513,0
1997-11-10,25.42,25.853,25.125,25.313,896587,0
1997-11-11,25.528,25.695,25.361,25.449,519604,0
1997-11-12,25.469,25.469,24.421,24.647,405469,0
1997-11-13,24.696,25.05,24.016,24.016,536082,0
1997-11-14,24.016,24.233,23.888,24.154,1211928,0
1997-11-17,24.342,24.912,24.233,24.618,1448132,0
1997-11-18,24.451,24.696,24.263,24.451,836369,0
1997-11-19,24.451,25.069,24.451,24.756,881127,0
1997-11-20,25.05,25.804,25.05,25.557,843486,0
1997-11-21,25.744,25.804,25.174,25.528,856713,0
1997-11-24,25.528,25.607,25.234,25.313,712874,0
1997-11-25,25.469,25.469,25.097,25.234,4571232,0
1997-11-26,25.508,25.665,25.313,25.528,484607,0
1997-11-28,25.636,25.942,25.577,25.577,251663,0
1997-12-01,25.744,26.347,25.744,26.347,538116,0
1997-12-02,26.396,26.83,26.396,26.664,666083,0
1997-12-03,26.664,26.966,26.565,26.565,573516,0
1997-12-04,26.83,27.045,26.565,26.751,1119156,0
1997-12-05,26.771,27.662,26.751,27.427,1312228,0
1997-12-08,27.427,27.828,27.427,27.701,914897,0
1997-12-09,27.878,27.967,27.642,27.749,529568,0
1997-12-10,27.808,27.858,27.349,27.418,505766,0
1997-12-11,27.456,27.632,27.073,27.261,424795,0
1997-12-12,27.291,27.808,26.938,27.123,1011942,0
1997-12-15,27.232,27.475,26.614,26.86,531400,0
1997-12-16,27.103,27.321,26.771,26.83,678900,0
1997-12-17,26.908,26.938,26.634,26.634,728338,0
1997-12-18,26.525,26.525,25.853,26.07,803815,0
1997-12-19,25.41,25.627,24.766,25.607,1065648,0
1997-12-22,25.518,26.446,25.518,26.099,770859,0
1997-12-23,26.099,26.228,25.518,25.932,735661,0
1997-12-24,26.07,26.278,25.764,25.903,396516,0
1997-12-26,25.903,26.099,25.903,26.07,169268,0
1997-12-29,26.208,26.495,26.04,26.426,593248,0
1997-12-30,26.614,26.938,26.169,26.938,758245,0
1997-12-31,27.045,27.398,27.045,27.152,494372,0
1998-01-02,27.103,27.212,26.741,27.212,338535,0
1998-01-05,27.212,27.583,26.83,27.015,985290,0
1998-01-06,26.771,26.86,26.367,26.475,845519,0
1998-01-07,26.475,26.475,25.734,26.04,1095962,0
1998-01-08,26.04,26.278,25.627,26.07,779811,0
1998-01-09,26.01,26.04,25.194,25.303,600574,0
1998-01-12,24.766,25.607,24.766,25.547,1135026,0
1998-01-13,25.44,25.734,25.194,25.734,663029,0
1998-01-14,25.734,25.734,25.135,25.607,596909,0
1998-01-15,25.715,26.228,25.303,25.303,1402354,0
1998-01-16,25.381,25.627,25.244,25.303,470571,0
1998-01-20,25.361,25.381,24.845,24.873,998922,0
1998-01-21,24.825,25.244,24.785,25.01,1066262,0
1998-01-22,24.825,25.303,24.785,24.903,1014991,0
1998-01-23,24.845,24.98,24.55,24.716,1367971,0
1998-01-26,24.55,24.785,24.491,24.716,747052,0
1998-01-27,24.873,25.489,24.657,24.657,1391976,0
1998-01-28,24.716,25.303,24.716,25.194,4856868,0
1998-01-29,25.194,26.119,25.135,25.853,4817604,0
1998-01-30,25.853,26.208,25.655,25.982,911641,0
1998-02-02,26.426,27.015,26.337,26.985,1049986,0
1998-02-03,26.83,27.632,26.741,27.632,1491668,0
1998-02-04,27.504,28.489,27.475,28.43,2131708,0
1998-02-05,28.618,28.668,27.997,28.124,1368173,0
1998-02-06,28.124,28.707,28.124,28.648,759666,0
1998-02-09,28.618,29.757,28.598,29.492,1601529,0
1998-02-10,29.512,30.356,29.492,29.866,1386078,0
1998-02-11,30.09,30.435,29.541,29.571,1381198,0
1998-02-12,29.218,29.512,28.707,29.512,717148,0
1998-02-13,29.138,30.435,29.138,30.277,1911173,0
1998-02-17,30.405,30.464,29.739,30.296,933412,0
1998-02-18,30.247,30.247,30.031,30.09,714909,0
1998-02-19,29.981,30.031,29.601,29.63,368642,0
1998-02-20,29.739,29.914,29.404,29.757,691108,0
1998-02-23,30.385,30.653,30.247,30.653,1580164,0
1998-02-24,30.633,30.711,29.981,30.109,732810,0
1998-02-25,30.109,31.391,30.109,31.341,1077857,0
1998-02-26,31.713,32.588,31.625,32.391,2493437,0
1998-02-27,32.205,32.558,31.871,32.558,568225,0
1998-03-02,32.47,32.805,32.098,32.361,720605,0
1998-03-03,32.205,32.558,31.793,32.069,696395,0
1998-03-04,32.009,32.282,31.9,31.93,460400,0
1998-03-05,31.282,31.517,31.252,31.361,1042459,0
1998-03-06,31.302,31.96,31.302,31.821,565581,0
1998-03-09,31.793,31.979,31.655,31.979,563751,0
1998-03-10,31.979,32.009,31.341,31.684,800766,0
1998-03-11,31.567,31.703,31.322,31.371,1033709,0
1998-03-12,31.41,31.459,31.183,31.41,739734,0
1998-03-13,31.41,31.615,31.163,31.292,816225,0
1998-03-16,31.292,32.244,31.262,32.244,740338,0
1998-03-17,32.166,32.381,31.999,32.322,419912,0
1998-03-18,32.244,32.381,31.587,32.244,611966,0
1998-03-19,32.244,32.815,31.831,32.765,820091,0
1998-03-20,32.923,33.148,32.52,32.923,923847,0
1998-03-23,32.923,34.015,32.815,33.966,1303885,0
1998-03-24,33.966,34.044,33.719,33.936,851216,0
1998-03-25,34.291,34.456,33.581,34.015,702090,0
1998-03-26,33.966,33.966,33.365,33.749,936055,0
1998-03-27,33.906,33.966,33.168,33.551,680122,0
1998-03-30,33.551,33.581,32.765,33.148,643094,0
1998-03-31,33.256,33.581,32.982,33.581,744613,0
1998-04-01,33.502,33.749,33.061,33.473,589382,0
1998-04-02,33.473,33.886,33.168,33.64,797713,0
1998-04-03,33.689,34.015,33.414,33.886,1605800,0
1998-04-06,34.398,34.781,34.182,34.702,919983,0
1998-04-07,34.702,34.868,34.015,34.868,617258,0
1998-04-08,34.888,34.947,34.534,34.839,1159237,0
1998-04-09,34.888,35.115,34.811,35.115,818463,0
1998-04-13,34.997,35.164,34.534,35.056,544420,0
1998-04-14,34.888,35.115,34.731,35.115,673003,0
1998-04-15,34.997,35.193,34.624,35.193,552763,0
1998-04-16,35.193,35.193,34.624,34.947,599149,0
1998-04-17,35.056,35.056,34.672,35.056,475454,0
1998-04-20,34.947,34.947,34.321,34.702,442698,0
1998-04-21,34.624,34.643,34.044,34.456,941144,0
1998-04-22,34.456,35.085,34.456,35.085,656318,0
1998-04-23,34.868,34.888,34.624,34.731,583277,0
1998-04-24,34.291,34.888,33.857,33.906,589178,0
1998-04-27,33.581,33.64,32.735,32.923,365188,0
1998-04-28,32.982,32.982,32.078,32.185,467721,0
1998-04-29,32.137,33.306,32.137,33.011,555813,0
1998-04-30,33.148,34.427,33.148,34.133,679510,0
1998-05-01,34.427,34.781,34.103,34.291,616440,0
1998-05-04,34.456,34.486,34.212,34.261,484403,0
1998-05-05,34.378,34.378,33.394,33.521,301506,0
1998-05-06,33.64,34.015,33.276,34.015,645943,0
1998-05-07,33.906,34.153,33.749,34.015,579008,0
1998-05-08,34.015,34.534,34.015,34.398,412588,0
1998-05-11,34.398,34.888,34.291,34.702,580026,0
1998-05-12,34.702,35.056,34.702,34.888,575344,0
1998-05-13,34.781,35.301,34.731,34.781,975932,0
1998-05-14,34.781,34.811,34.486,34.505,375154,0
1998-05-15,34.624,34.672,33.966,34.103,440460,0
1998-05-18,34.182,34.398,33.502,33.581,570057,0
1998-05-19,33.64,33.828,33.325,33.502,332023,0
1998-05-20,33.581,33.749,33.148,33.689,368441,0
1998-05-21,33.521,33.719,33.031,33.335,479927,0
1998-05-22,33.335,33.335,32.657,32.765,379630,0
1998-05-26,32.873,33.031,31.723,31.831,658758,0
1998-05-27,31.831,31.831,31.459,31.655,649808,0
1998-05-28,31.723,32.706,31.459,32.322,775131,0
1998-05-29,32.322,32.677,32.322,32.351,379835,0
1998-06-01,32.137,32.706,32.108,32.166,438425,0
1998-06-02,32.272,32.351,31.703,31.703,365999,0
1998-06-03,31.567,32.078,30.721,31.074,1065245,0
1998-06-04,30.366,30.859,30.366,30.633,1248547,0
1998-06-05,30.691,31.292,30.691,31.213,911845,0
1998-06-08,31.322,31.95,31.322,31.703,900453,0
1998-06-09,31.479,31.831,31.479,31.674,557036,0
1998-06-10,31.861,31.97,31.743,31.861,750306,0
1998-06-11,31.91,32.049,31.665,31.684,1233494,0
1998-06-12,31.684,31.97,31.479,31.93,933612,0
1998-06-15,31.831,32.292,31.773,31.773,952939,0
1998-06-16,31.881,31.93,31.163,31.577,1279269,0
1998-06-17,31.577,32.628,31.577,31.861,1048969,0
1998-06-18,31.861,32.156,31.861,32.127,1257500,0
1998-06-19,31.91,32.292,31.881,31.91,1486784,0
1998-06-22,31.91,32.108,31.723,31.723,866477,0
1998-06-23,32.019,32.019,31.282,31.42,497628,0
1998-06-24,31.42,31.793,31.084,31.743,397737,0
1998-06-25,31.793,32.401,31.743,32.292,592233,0
1998-06-26,32.381,32.381,31.625,31.684,618472,0
1998-06-29,31.793,32.108,31.773,31.97,522451,0
1998-06-30,31.97,32.108,31.606,31.606,515533,0
1998-07-01,31.793,32.381,31.793,32.292,798122,0
1998-07-02,32.185,32.351,31.97,32.215,569037,0
1998-07-06,32.156,32.46,31.91,32.108,584302,0
1998-07-07,32.215,32.52,32.019,32.244,423983,0
1998-07-08,32.185,32.263,32.108,32.215,383090,0
1998-07-09,32.598,32.785,32.215,32.263,567207,0
1998-07-10,32.263,32.49,32.019,32.263,601793,0
1998-07-13,32.292,32.401,31.989,32.185,1206841,0
1998-07-14,32.185,32.54,32.185,32.46,1324231,0
1998-07-15,32.401,32.52,32.108,32.401,607081,0
1998-07-16,32.628,33.061,32.401,33.011,905946,0
1998-07-17,33.011,33.09,32.785,33.09,644518,0
1998-07-20,32.952,33.12,32.351,32.568,796695,0
1998-07-21,32.785,32.844,32.401,32.401,717758,0
1998-07-22,32.244,33.473,31.93,33.423,881531,0
1998-07-23,33.473,33.473,32.628,32.628,850810,0
1998-07-24,32.598,32.628,31.655,32.108,728338,0
1998-07-27,32.185,32.735,32.156,32.735,690294,0
1998-07-28,32.844,33.011,32.292,33.011,1217015,0
1998-07-29,32.903,33.256,32.628,33.061,532011,0
1998-07-30,33.168,33.729,33.12,33.729,397737,0
1998-07-31,33.561,33.561,32.46,32.568,336909,0
1998-08-03,32.52,32.657,32.156,32.628,479927,0
1998-08-04,32.677,32.677,31.026,31.055,442293,0
1998-08-05,31.163,31.773,30.83,31.773,816431,0
1998-08-06,31.391,31.773,31.007,31.743,567002,0
1998-08-07,31.517,31.97,31.055,31.41,530183,0
1998-08-10,31.469,31.517,31.213,31.332,307204,0
1998-08-11,30.425,30.425,29.021,29.541,1240612,0
1998-08-12,30.09,31.193,30.031,31.007,1178767,0
1998-08-13,30.474,30.948,30.197,30.277,795473,0
1998-08-14,30.336,30.425,29.374,29.512,1186902,0
1998-08-17,29.158,30.139,28.825,30.061,1601732,0
1998-08-18,29.806,30.564,29.7,30.277,1350272,0
1998-08-19,30.277,30.524,30.09,30.139,915708,0
1998-08-20,29.924,30.78,29.757,30.643,801985,0
1998-08-21,30.504,30.967,30.197,30.75,1404390,0
1998-08-24,30.643,31.517,30.643,31.143,570866,0
1998-08-25,31.193,31.97,31.193,31.606,836979,0
1998-08-26,31.606,31.97,31.302,31.41,1328300,0
1998-08-27,31.302,31.391,29.561,29.67,1647300,0
1998-08-28,29.757,30.119,29.208,29.237,938908,0
1998-08-31,29.374,29.739,27.632,27.662,970033,0
1998-09-01,27.719,28.883,27.523,28.766,1491869,0
1998-09-02,28.883,29.541,28.213,28.459,812357,0
1998-09-03,28.352,28.352,27.475,27.553,829044,0
1998-09-04,27.878,27.997,27.192,27.281,836369,0
1998-09-08,27.553,28.912,27.553,28.912,861391,0
1998-09-09,29.287,29.287,28.066,28.144,672391,0
1998-09-10,27.927,27.977,26.515,26.703,493764,0
1998-09-11,26.515,27.398,26.515,27.398,816431,0
1998-09-14,27.729,29.198,27.563,29.001,746851,0
1998-09-15,28.892,29.335,28.786,29.247,668727,0
1998-09-16,28.786,28.864,27.749,28.42,1298799,0
1998-09-17,28.084,28.084,27.035,27.427,918563,0
1998-09-18,27.504,27.642,27.123,27.475,699042,0
1998-09-21,27.015,27.093,26.179,26.258,1039611,0
1998-09-22,26.485,26.515,25.204,25.459,2003944,0
1998-09-23,25.567,27.172,25.567,27.142,1662357,0
1998-09-24,27.172,27.642,27.015,27.232,522654,0
1998-09-25,27.063,27.063,26.456,26.82,851831,0
1998-09-28,26.82,27.701,26.79,27.701,718165,0
1998-09-29,27.701,27.729,26.84,27.232,693750,0
1998-09-30,27.093,27.093,26.545,26.84,1307751,0
1998-10-01,26.79,26.84,26.317,26.515,927919,0
1998-10-02,26.515,26.761,25.903,26.347,1028015,0
1998-10-05,26.456,26.761,25.903,26.347,772079,0
1998-10-06,26.456,27.015,26.347,26.761,1101051,0
1998-10-07,26.347,26.594,25.351,25.43,797101,0
1998-10-08,24.134,24.332,23.053,24.293,3156061,0
1998-10-09,24.52,26.298,24.382,26.179,804015,0
1998-10-12,26.347,27.142,26.347,26.741,706771,0
1998-10-13,26.565,27.701,26.515,27.701,532011,0
1998-10-14,27.593,28.084,27.563,27.593,840639,0
1998-10-15,27.398,28.892,27.123,28.892,686226,0
1998-10-16,29.287,30.031,29.247,29.914,820905,0
1998-10-19,29.719,31.439,29.69,30.879,1240612,0
1998-10-20,30.997,31.999,30.997,31.684,1242649,0
1998-10-21,31.684,32.54,31.322,32.49,957010,0
1998-10-22,32.272,32.765,31.93,32.46,1065855,0
1998-10-23,32.49,32.598,30.77,30.997,896184,0
1998-10-26,31.104,32.244,31.104,31.684,1073786,0
1998-10-27,31.93,32.215,31.655,32.019,997496,0
1998-10-28,32.049,33.188,32.049,32.244,959452,0
1998-10-29,32.292,32.765,32.019,32.49,920798,0
1998-10-30,32.54,33.207,32.54,32.932,817856,0
1998-11-02,33.1,33.709,33.071,33.62,769840,0
1998-11-03,33.65,33.936,33.266,33.896,923847,0
1998-11-04,34.153,34.534,33.571,33.679,921001,0
1998-11-05,33.679,34.241,33.679,34.103,803410,0
1998-11-06,33.936,34.398,33.866,34.074,841860,0
1998-11-09,33.956,34.074,33.759,33.896,590602,0
1998-11-10,33.571,33.866,33.571,33.679,681339,0
1998-11-11,33.759,34.153,32.765,32.883,784489,0
1998-11-12,32.765,33.65,32.765,33.374,553169,0
1998-11-13,33.207,33.798,33.1,33.404,580635,0
1998-11-16,33.512,33.956,33.433,33.709,529166,0
1998-11-17,33.65,34.321,33.541,33.679,664863,0
1998-11-18,33.483,33.936,33.433,33.709,1295138,0
1998-11-19,34.103,34.505,33.985,34.123,680528,0
1998-11-20,33.866,34.291,33.65,33.679,782049,0
1998-11-23,33.866,35.095,33.866,35.095,682767,0
1998-11-24,34.761,35.095,34.505,34.672,672799,0
1998-11-25,34.672,34.849,34.261,34.781,473216,0
1998-11-27,34.849,35.095,34.731,34.731,151973,0
1998-11-30,34.534,34.624,34.291,34.398,566595,0
1998-12-01,34.456,34.643,34.103,34.643,775333,0
1998-12-02,34.505,34.505,33.956,34.486,597521,0
1998-12-03,34.456,34.731,33.729,34.074,598944,0
1998-12-04,34.212,34.643,34.212,34.624,393056,0
1998-12-07,34.624,34.868,34.349,34.564,338333,0
1998-12-08,34.456,34.564,33.709,33.847,637599,0
1998-12-09,33.778,34.083,33.61,33.828,692937,0
1998-12-10,33.61,33.64,32.972,32.972,828026,0
1998-12-11,32.864,32.972,32.5,32.745,704736,0
1998-12-14,32.53,32.558,31.557,31.557,858746,0
1998-12-15,31.557,31.587,31.114,31.439,907572,0
1998-12-16,31.439,31.723,31.055,31.252,547068,0
1998-12-17,31.557,31.94,31.391,31.587,1043270,0
1998-12-18,31.557,31.97,30.888,31.084,1588100,0
1998-12-21,31.193,31.801,30.888,30.888,998922,0
1998-12-22,30.948,31.222,30.78,31.143,863020,0
1998-12-23,31.143,31.97,31.114,31.89,660995,0
1998-12-24,31.831,32.45,31.831,32.361,171508,0
1998-12-28,32.244,32.53,32.108,32.332,375765,0
1998-12-29,32.332,33.61,32.282,33.61,660995,0
1998-12-30,33.473,33.778,33.365,33.64,577991,0
1998-12-31,33.473,33.916,33.473,33.749,559272,0
1999-01-04,33.64,34.417,33.64,33.896,1498380,0
1999-01-05,34.005,34.446,34.005,34.173,746242,0
1999-01-06,34.388,34.839,34.173,34.192,1046327,0
1999-01-07,33.975,34.222,33.778,33.946,811751,0
1999-01-08,33.946,34.281,33.502,33.66,941955,0
1999-01-11,33.394,33.551,31.783,31.831,1663376,0
1999-01-12,32.225,32.421,31.94,32.282,1494922,0
1999-01-13,31.439,32.421,31.143,31.89,1116105,0
1999-01-14,31.723,32.147,31.587,31.587,677676,0
1999-01-15,31.587,31.783,31.527,31.693,592436,0
1999-01-19,31.783,33.09,31.723,32.883,1476816,0
1999-01-20,32.716,33.778,32.588,33.051,976948,0
1999-01-21,32.332,32.45,31.42,31.42,1169816,0
1999-01-22,31.114,31.282,31.114,31.114,960265,0
1999-01-25,30.888,32.166,30.888,31.92,940735,0
1999-01-26,32.029,32.029,31.007,31.92,1114886,0
1999-01-27,31.92,32.913,31.92,32.588,862203,0
1999-01-28,32.5,33.276,32.5,33.051,761905,0
1999-01-29,33.021,33.365,32.608,33.09,587143,0
1999-02-01,32.972,33.551,32.952,33.139,570057,0
1999-02-02,32.972,33.502,32.225,33.443,569243,0
1999-02-03,33.365,34.083,33.198,33.581,612577,0
1999-02-04,33.306,33.719,33.051,33.168,568023,0
1999-02-05,33.168,33.975,33.11,33.551,777369,0
1999-02-08,33.473,33.521,32.883,33.168,563953,0
1999-02-09,33.09,33.473,32.745,32.745,590401,0
1999-02-10,32.745,32.834,31.97,32.834,976338,0
1999-02-11,32.775,33.365,32.588,33.198,602199,0
1999-02-12,33.226,33.473,32.972,33.002,389802,0
1999-02-16,33.11,34.005,33.051,33.61,686632,0
1999-02-17,33.502,34.446,33.502,33.61,1304089,0
1999-02-18,33.61,34.359,33.61,33.778,729152,0
1999-02-19,33.502,34.525,33.502,34.251,528961,0
1999-02-22,34.143,35.556,34.143,35.409,1288830,0
1999-02-23,34.977,35.497,34.584,35.115,891502,0
1999-02-24,34.977,35.389,34.173,34.446,899028,0
1999-02-25,34.446,34.614,33.778,34.222,633938,0
1999-02-26,34.222,34.672,33.808,34.672,548084,0
1999-03-01,34.554,34.614,33.198,33.808,632716,0
1999-03-02,34.005,34.192,33.719,33.749,468739,0
1999-03-03,33.719,34.466,33.719,34.466,442698,0
1999-03-04,34.466,35.223,34.466,34.977,797101,0
1999-03-05,35.223,35.724,35.115,35.645,865053,0
1999-03-08,35.527,35.892,34.888,35.783,609320,0
1999-03-09,35.497,35.863,35.34,35.389,596909,0
1999-03-10,35.477,35.694,35.095,35.694,707586,0
1999-03-11,35.694,36.511,35.37,36.345,731388,0
1999-03-12,36.511,36.678,35.694,36.257,612984,0
1999-03-15,36.04,36.228,35.585,36.069,742781,0
1999-03-16,35.645,36.119,35.645,35.901,399568,0
1999-03-17,35.724,35.813,35.144,35.477,940326,0
1999-03-18,35.311,35.448,34.702,35.095,705552,0
1999-03-19,34.751,35.263,34.584,35.233,1077654,0
1999-03-22,35.144,35.477,34.564,35.056,890481,0
1999-03-23,34.888,35.095,34.614,34.811,605863,0
1999-03-24,34.751,35.193,34.359,34.417,531400,0
1999-03-25,34.584,35.174,34.525,35.174,1070735,0
1999-03-26,35.006,35.144,34.751,34.918,685612,0
1999-03-29,34.918,35.537,34.918,35.311,694767,0
1999-03-30,35.263,35.263,34.496,34.751,659570,0
1999-03-31,34.868,35.006,34.525,34.525,854676,0
1999-04-01,34.359,35.263,34.33,35.026,716739,0
1999-04-05,35.026,35.674,34.947,35.645,725692,0
1999-04-06,35.263,35.556,34.811,34.947,595894,0
1999-04-07,34.918,35.674,34.918,35.37,848574,0
1999-04-08,35.507,35.645,35.174,35.537,575753,0
1999-04-09,35.477,35.556,34.584,35.233,485423,0
1999-04-12,35.233,35.37,34.781,35.37,799138,0
1999-04-13,35.193,35.311,35.006,35.115,639227,0
1999-04-14,35.006,36.208,34.811,35.98,1319957,0
1999-04-15,36.345,37.938,36.178,37.513,1774862,0
1999-04-16,38.32,39.607,37.759,39.274,1816163,0
1999-04-19,39.274,42.961,39.078,41.837,2548366,0
1999-04-20,41.279,41.506,39.724,40.157,1347629,0
1999-04-21,40.395,41.171,39.441,40.778,1214977,0
1999-04-22,40.778,41.024,39.773,40.326,1217015,0
1999-04-23,40.108,40.778,40,40.078,1081114,0
1999-04-26,39.971,40.108,39.49,39.803,583688,0
1999-04-27,39.803,40.395,39.773,40.029,1351695,0
1999-04-28,40.048,41.063,40.048,40.187,985085,0
1999-04-29,40.187,41.506,40.187,40.749,833518,0
1999-04-30,41.063,41.506,40.828,41.111,922831,0
1999-05-03,41.111,42.961,41.111,42.922,1345390,0
1999-05-04,43.04,43.735,41.945,42.568,1776695,0
1999-05-05,42.597,43.403,42.251,42.646,530590,0
1999-05-06,42.389,42.843,41.614,42.814,646552,0
1999-05-07,42.843,43.511,42.31,42.389,992003,0
1999-05-10,42.389,43.01,42.31,42.961,529771,0
1999-05-11,42.961,43.658,42.785,43.284,851422,0
1999-05-12,43.01,43.01,42.202,42.221,375765,0
1999-05-13,42.37,42.478,41.111,41.759,748071,0
1999-05-14,41.476,41.945,41.141,41.945,472199,0
1999-05-17,41.729,41.729,41.005,41.367,474235,0
1999-05-18,41.141,42.617,41.063,41.779,657536,0
1999-05-19,41.779,42.676,41.279,41.554,569854,0
1999-05-20,41.447,42.389,41.447,41.945,692937,0
1999-05-21,41.729,42.429,41.729,42.202,465279,0
1999-05-24,42.083,42.538,41.525,41.779,930154,0
1999-05-25,41.779,42.221,41.171,41.279,1115292,0
1999-05-26,41.279,41.476,39.694,39.862,1245496,0
1999-05-27,39.47,39.47,38.24,39.303,979796,0
1999-05-28,39.215,39.773,39.106,39.743,718778,0
1999-06-01,39.49,40.61,39.303,40.61,497628,0
1999-06-02,40.326,40.67,39.383,40.048,508818,0
1999-06-03,40.078,40.886,39.912,40.562,849591,0
1999-06-04,40.504,41.063,40.395,40.581,689682,0
1999-06-07,40.7,40.7,40.048,40.137,671983,0
1999-06-08,40.108,40.108,39.724,39.803,850204,0
1999-06-09,39.753,39.803,39.412,39.412,612984,0
1999-06-10,39.058,39.136,38.438,38.685,536283,0
1999-06-11,38.438,38.438,37.455,37.621,1248547,0
1999-06-14,37.621,37.848,37.513,37.621,912662,0
1999-06-15,38.074,38.181,37.435,37.435,720605,0
1999-06-16,37.435,38.181,37.258,37.985,691715,0
1999-06-17,37.985,38.85,37.965,38.713,896789,0
1999-06-18,38.635,38.801,38.074,38.29,1042864,0
1999-06-21,38.29,38.29,37.012,37.061,1113866,0
1999-06-22,37.169,37.258,36.816,37.032,621324,0
1999-06-23,37.119,37.572,36.894,37.455,1043882,0
1999-06-24,37.455,37.819,36.923,37.455,775333,0
1999-06-25,37.483,37.572,36.56,36.56,521026,0
1999-06-28,36.846,37.483,36.638,37.238,490304,0
1999-06-29,36.953,37.513,36.846,37.198,890686,0
1999-06-30,37.169,37.621,36.875,36.875,961281,0
1999-07-01,37.119,38.635,37.061,38.497,939923,0
1999-07-02,38.801,39.451,38.497,39.106,892112,0
1999-07-06,39.106,39.245,38.665,38.85,728338,0
1999-07-07,38.743,39.724,38.743,39.694,844710,0
1999-07-08,39.587,41.092,39.548,40.533,1196872,0
1999-07-09,40.365,41.034,40.335,40.454,978170,0
1999-07-12,40.68,41.034,40.395,40.504,773908,0
1999-07-13,40.365,40.474,40.177,40.286,477895,0
1999-07-14,40.286,40.365,39.587,39.912,426221,0
1999-07-15,39.942,40.009,39.412,39.587,613185,0
1999-07-16,39.666,39.753,39.136,39.616,479117,0
1999-07-19,39.646,39.833,39.441,39.753,340973,0
1999-07-20,39.646,39.646,38.635,38.743,337719,0
1999-07-21,38.801,39.195,38.801,38.939,502514,0
1999-07-22,38.939,39.274,38.665,39.058,757635,0
1999-07-23,39.363,39.499,38.015,38.103,386142,0
1999-07-26,37.898,38.743,37.898,38.526,870952,0
1999-07-27,38.458,38.497,38.103,38.181,367216,0
1999-07-28,37.898,38.24,37.848,38.074,285230,0
1999-07-29,37.799,38.074,37.377,37.572,424593,0
1999-07-30,37.68,37.848,36.846,36.846,361117,0
1999-08-02,36.727,37.513,36.168,36.423,555003,0
1999-08-03,36.423,37.513,36.198,37.406,460194,0
1999-08-04,37.287,37.799,36.983,37.119,361726,0
1999-08-05,37.119,37.337,36.501,37.119,392854,0
1999-08-06,37.119,37.119,36.609,36.787,269973,0
1999-08-09,36.501,36.787,36.228,36.609,291740,0
1999-08-10,36.336,36.336,35.497,35.783,401807,0
1999-08-11,35.665,36.708,35.273,36.471,742781,0
1999-08-12,36.286,36.846,36.286,36.365,698634,0
1999-08-13,36.365,37.238,36.109,37.061,382885,0
1999-08-16,37.169,37.621,36.757,37.119,281979,0
1999-08-17,37.317,37.377,36.638,37.169,246171,0
1999-08-18,37.119,37.119,36.638,36.816,285026,0
1999-08-19,36.53,36.609,36,36.609,340365,0
1999-08-20,36.894,36.894,36.286,36.365,452261,0
1999-08-23,36.471,37.965,36.452,37.848,882754,0
1999-08-24,37.621,38.32,37.621,38.151,1302868,0
1999-08-25,38.074,38.151,37.572,38.074,540148,0
1999-08-26,37.73,37.799,37.198,37.287,600979,0
1999-08-27,37.287,37.435,36.757,36.757,748071,0
1999-08-30,36.757,36.894,36.365,36.423,462030,0
1999-08-31,36.365,37.149,36.168,36.168,1082337,0
1999-09-01,36.168,37.012,36.168,36.471,508207,0
1999-09-02,36.365,36.365,35.38,35.833,530386,0
1999-09-03,35.833,37.149,35.833,37.089,337517,0
1999-09-07,37.119,37.119,36.168,36.56,442495,0
1999-09-08,36.481,36.787,35.921,36.208,465894,0
1999-09-09,36.648,36.933,36.394,36.678,568629,0
1999-09-10,36.628,36.953,35.754,36,685612,0
1999-09-13,35.97,35.97,35.38,35.409,347893,0
1999-09-14,35.36,35.409,34.849,35.016,382885,0
1999-09-15,35.243,36.394,34.652,34.652,499461,0
1999-09-16,34.652,34.771,33.866,33.946,623156,0
1999-09-17,33.729,34.534,33.729,34.064,2052566,0
1999-09-20,34.182,34.427,33.551,33.551,754783,0
1999-09-21,33.473,33.788,33.394,33.502,1219657,0
1999-09-22,33.502,34.005,33.443,33.838,774723,0
1999-09-23,33.62,33.866,33.531,33.64,1018045,0
1999-09-24,33.64,33.946,33.581,33.759,876648,0
1999-09-27,33.946,34.604,33.946,34.212,669744,0
1999-09-28,34.093,34.682,33.67,34.349,633330,0
1999-09-29,34.398,34.957,34.398,34.741,1089860,0
1999-09-30,34.801,34.849,34.604,34.801,914084,0
1999-10-01,34.398,34.801,33.729,34.064,1248344,0
1999-10-04,34.182,34.801,34.064,34.741,947245,0
1999-10-05,34.771,35.301,34.564,34.682,1660528,0
1999-10-06,34.682,34.908,34.682,34.849,723862,0
1999-10-07,34.957,35.016,34.682,34.771,825175,0
1999-10-08,34.456,35.046,34.456,34.957,789371,0
1999-10-11,34.741,35.301,34.741,34.908,749293,0
1999-10-12,34.801,34.849,33.759,33.788,558257,0
1999-10-13,33.788,33.946,32.913,33.021,902488,0
1999-10-14,32.913,33.246,32.431,32.992,850406,0
1999-10-15,33.051,33.158,32.598,32.775,837183,0
1999-10-18,32.805,33.67,32.805,33.365,790185,0
1999-10-19,33.365,33.818,32.598,32.598,1199926,0
1999-10-20,32.638,33.788,32.638,33.64,1023944,0
1999-10-21,33.443,33.64,33.021,33.502,825992,0
1999-10-22,33.67,34.486,33.62,34.143,573718,0
1999-10-25,34.034,34.515,33.946,33.946,683987,0
1999-10-26,33.788,34.486,33.051,33.051,977761,0
1999-10-27,33.08,33.866,33.08,33.64,874413,0
1999-10-28,33.896,34.564,33.729,34.398,1040829,0
1999-10-29,34.908,35.016,34.427,34.712,1392182,0
1999-11-01,34.427,34.534,33.051,33.051,700465,0
1999-11-02,33.158,33.896,32.913,33.414,1520151,0
1999-11-03,33.198,33.699,32.322,33.581,1268284,0
1999-11-04,33.365,33.64,32.638,32.805,1012144,0
1999-11-05,33.051,33.246,31.871,32.54,1198906,0
1999-11-08,32.568,32.992,32.46,32.638,783878,0
1999-11-09,32.657,32.657,31.282,31.391,1509978,0
1999-11-10,31.312,31.851,30.464,30.77,1263200,0
1999-11-11,30.129,31.449,29.63,31.193,2633610,0
1999-11-12,31.479,31.871,30.721,31.007,870139,0
1999-11-15,30.888,32.49,30.81,32.215,954976,0
1999-11-17,32.913,33.62,32.913,33.051,925680,0
1999-11-18,33.276,34.064,33.158,33.699,759464,0
1999-11-19,33.581,33.581,33.139,33.443,1091484,0
1999-11-22,33.335,33.335,32.834,32.992,1188732,0
1999-11-23,33.11,33.246,32.992,33.021,817242,0
1999-11-24,33.051,33.11,32.687,32.942,1193618,0
1999-11-26,32.883,32.913,32.638,32.657,221350,0
1999-11-29,32.381,32.54,32.039,32.098,1057717,0
1999-11-30,31.252,32.215,31.252,32.147,2085527,0
1999-12-01,32.098,33.021,32.098,32.54,785098,0
1999-12-02,32.716,32.883,32.127,32.322,759263,0
1999-12-03,32.215,33.158,32.215,32.52,1189550,0
1999-12-06,32.215,32.805,32.147,32.49,717351,0
1999-12-07,32.54,32.716,32.175,32.381,927507,0
1999-12-08,32.588,33.541,32.588,33.198,1140518,0
1999-12-09,33.256,33.65,32.893,33.031,858951,0
1999-12-10,33.031,33.315,32.864,33.12,1132788,0
1999-12-13,33.09,33.512,32.815,32.864,852643,0
1999-12-14,32.745,33.198,32.745,33.12,777773,0
1999-12-15,33.031,33.374,32.608,32.745,1514858,0
1999-12-16,32.745,33.12,32.351,32.982,765162,0
1999-12-17,32.982,33.286,32.815,33.148,948464,0
1999-12-20,33.09,33.12,32.215,32.292,669948,0
1999-12-21,32.137,32.185,31.163,31.793,1482713,0
1999-12-22,31.9,31.9,31.42,31.615,1326470,0
1999-12-23,31.733,33.433,31.733,32.982,1075211,0
1999-12-27,33.857,33.857,33.168,33.168,635772,0
1999-12-28,33.061,33.906,33.061,33.828,468739,0
1999-12-29,33.828,34.311,33.65,34.133,411979,0
1999-12-30,34.015,34.496,33.936,34.015,381667,0
1999-12-31,33.906,34.868,33.769,34.643,347689,0
2000-01-03,34.643,35.016,33.689,33.857,1873738,0
2000-01-04,33.857,34.446,33.148,33.286,1066870,0
2000-01-05,33.286,33.433,32.49,32.49,920798,0
2000-01-06,32.244,32.244,31.391,32.069,2176468,0
2000-01-07,32.019,32.864,31.763,32.864,1154760,0
2000-01-10,32.864,33.62,32.745,33.256,909403,0
2000-01-11,32.982,33.148,32.441,33.011,786727,0
2000-01-12,32.982,33.061,32.215,32.381,809715,0
2000-01-13,32.185,32.292,31.036,31.114,1685347,0
2000-01-14,31.114,31.615,30.888,31.114,1067279,0
2000-01-18,30.316,30.494,30.159,30.316,813379,0
2000-01-19,28.459,29.591,28.4,28.578,3775144,0
2000-01-20,28.578,28.628,25.744,26.139,6386174,0
2000-01-21,26.169,27.779,26.139,27.281,3541587,0
2000-01-24,27.947,28.124,27.242,27.504,2416531,0
2000-01-25,27.162,27.779,26.985,27.212,1846680,0
2000-01-26,27.073,27.475,27.073,27.212,915708,0
2000-01-27,27.436,28.084,26.985,27.436,1284965,0
2000-01-28,26.938,27.192,26.594,26.654,2037309,0
2000-01-31,26.771,27.133,26.771,26.966,947450,0
2000-02-01,26.908,27.242,26.83,27.103,1584843,0
2000-02-02,26.985,27.898,26.985,27.858,1838951,0
2000-02-03,27.858,28.263,27.553,27.858,1453824,0
2000-02-04,27.977,28.066,27.808,27.898,947450,0
2000-02-07,28.006,28.006,27.281,27.613,985494,0
2000-02-08,27.613,28.203,27.523,27.779,1446908,0
2000-02-09,27.662,27.662,27.242,27.613,1285776,0
2000-02-10,27.388,27.898,27.359,27.523,1240208,0
2000-02-11,27.523,27.583,26.966,27.055,988747,0
2000-02-14,27.015,27.162,26.86,26.966,607081,0
2000-02-15,27.388,27.504,26.426,27.281,781028,0
2000-02-16,27.212,27.281,26.426,26.938,610744,0
2000-02-17,26.83,27.162,26.199,26.79,606270,0
2000-02-18,26.565,27.055,26.565,26.86,1026791,0
2000-02-22,26.654,27.015,26.426,26.879,941752,0
2000-02-23,26.879,28.006,26.654,27.015,1136447,0
2000-02-24,26.908,27.613,26.654,27.281,2947934,0
2000-02-25,27.281,27.719,26.908,26.908,1486987,0
2000-02-28,27.015,27.858,27.015,27.523,938702,0
2000-02-29,27.33,27.858,27.33,27.553,1232680,0
2000-03-01,27.162,27.242,25.972,26.713,1226170,0
2000-03-02,26.908,26.938,26.03,26.03,1002381,0
2000-03-03,26.03,27.242,26.03,26.654,1683109,0
2000-03-06,26.713,26.741,26.03,26.06,1077857,0
2000-03-07,26.06,26.199,25.322,25.44,823347,0
2000-03-08,25.069,25.724,24.932,25.381,1585660,0
2000-03-09,24.647,24.932,24.194,24.481,1536221,0
2000-03-10,24.253,24.451,23.172,23.888,2170567,0
2000-03-13,23.172,24.647,23.172,23.936,1786463,0
2000-03-14,23.966,24.312,23.365,23.395,1221490,0
2000-03-15,23.454,24.912,23.365,24.912,1482713,0
2000-03-16,26.347,27.093,25.214,26.948,2817729,0
2000-03-17,27.035,27.573,26.928,27.261,1640793,0
2000-03-20,28.056,28.174,26.948,27.436,1619634,0
2000-03-21,27.543,27.719,26.751,27.232,1242649,0
2000-03-22,27.261,27.368,26.86,27.212,1619839,0
2000-03-23,27.212,28.569,26.81,27.997,1488208,0
2000-03-24,27.321,28.114,26.84,27.005,1089046,0
2000-03-27,26.948,27.142,26.268,26.298,1058936,0
2000-03-28,26.387,27.232,26.387,26.525,828431,0
2000-03-29,26.298,26.703,26.268,26.555,631496,0
2000-03-30,26.555,27.878,26.555,27.261,1288630,0
2000-03-31,27.484,28.312,27.232,27.662,1176938,0
2000-04-03,27.662,29.109,27.662,29.079,1159034,0
2000-04-04,29.757,29.875,28.883,29.247,1250581,0
2000-04-05,29.307,29.443,27.947,28.174,989155,0
2000-04-06,28.174,28.489,28.084,28.174,568629,0
2000-04-07,28.174,28.253,27.662,27.682,786727,0
2000-04-10,27.682,27.997,27.456,27.769,1544155,0
2000-04-11,27.769,28.648,27.603,27.719,1442227,0
2000-04-12,27.828,29.531,27.719,29.021,1628994,0
2000-04-13,29.307,29.307,28.084,28.253,668321,0
2000-04-14,28.253,28.342,26.81,26.976,813989,0
2000-04-17,26.976,27.484,26.84,27.212,806869,0
2000-04-18,26.928,27.035,26.298,26.614,704532,0
2000-04-19,26.614,27.035,26.298,26.347,1216607,0
2000-04-20,27.142,27.436,26.703,26.723,1504893,0
2000-04-24,26.703,28.114,26.703,27.878,1823284,0
2000-04-25,27.828,29.531,27.603,29.109,1744757,0
2000-04-26,29.051,29.307,28.342,28.628,1213964,0
2000-04-27,28.223,28.707,28.134,28.42,835350,0
2000-04-28,28.174,28.687,27.632,28.134,773908,0
2000-05-01,27.947,29.051,27.828,28.825,1027198,0
2000-05-02,28.569,29.079,28.084,28.687,976948,0
2000-05-03,28.174,28.598,28.056,28.223,787135,0
2000-05-04,28.174,28.489,27.719,27.858,724676,0
2000-05-05,27.739,28.598,27.573,28.282,780620,0
2000-05-08,28.174,28.912,28.056,28.114,736474,0
2000-05-09,27.543,27.908,27.456,27.739,1172053,0
2000-05-10,27.799,28.459,27.632,27.662,742375,0
2000-05-11,28.174,29.158,28.084,28.737,585518,0
2000-05-12,28.854,29.933,28.737,29.65,1115292,0
2000-05-15,29.472,30.099,29.365,29.531,965759,0
2000-05-16,29.423,30.041,29.158,29.787,430899,0
2000-05-17,29.787,29.933,29.335,29.591,592842,0
2000-05-18,29.65,29.816,29.394,29.472,329174,0
2000-05-19,29.307,29.423,28.37,28.42,715113,0
2000-05-22,28.489,28.539,27.878,28.134,701688,0
2000-05-23,28.223,28.42,28.056,28.312,499258,0
2000-05-24,28.193,29.512,28.193,29.443,790185,0
2000-05-25,29.62,29.875,29.423,29.561,943787,0
2000-05-26,29.531,29.787,29.158,29.335,1002785,0
2000-05-30,29.512,29.531,28.825,28.961,708807,0
2000-05-31,28.932,29.512,28.509,28.509,1104712,0
2000-06-01,28.509,28.569,28.114,28.174,1555346,0
2000-06-02,28.253,28.883,28.114,28.342,1022926,0
2000-06-05,28.223,28.598,27.947,28.223,1031675,0
2000-06-06,28.114,28.648,27.878,28.539,575141,0
2000-06-07,28.539,28.687,27.291,27.436,701483,0
2000-06-08,27.349,27.349,26.584,26.898,527942,0
2000-06-09,27.093,27.212,26.584,26.751,789779,0
2000-06-12,26.703,26.751,26.436,26.436,750921,0
2000-06-13,26.594,26.81,26.475,26.673,894758,0
2000-06-14,26.278,26.614,25.873,26.07,870139,0
2000-06-15,26.159,26.594,25.873,26.208,1209891,0
2000-06-16,26.208,26.594,25.645,25.962,1305514,0
2000-06-19,25.962,26.357,24.99,25.154,1259736,0
2000-06-20,25.154,25.381,24.471,24.873,1064026,0
2000-06-21,24.441,24.99,24.441,24.647,974912,0
2000-06-22,24.51,24.845,24.243,24.696,749086,0
2000-06-23,25.44,25.528,25.02,25.469,785711,0
2000-06-26,25.469,25.814,25.069,25.498,826398,0
2000-06-27,25.528,26.337,25.498,25.665,1162898,0
2000-06-28,25.754,26.129,25.577,25.665,1027401,0
2000-06-29,25.814,25.814,25.05,25.214,860374,0
2000-06-30,25.069,25.106,24.676,24.825,1600916,0
2000-07-03,24.736,25.42,24.736,25.361,311882,0
2000-07-05,25.528,26.298,25.528,26.208,711043,0
2000-07-06,26.495,26.957,26.337,26.733,1175511,0
2000-07-07,26.614,26.673,26.07,26.387,733222,0
2000-07-10,26.337,26.654,26.159,26.357,507395,0
2000-07-11,26.387,27.192,26.189,26.957,637193,0
2000-07-12,27.868,28.213,27.301,27.504,1090266,0
2000-07-13,27.388,27.672,27.242,27.301,371289,0
2000-07-14,27.242,27.719,27.212,27.271,496408,0
2000-07-17,27.271,27.613,26.928,27.232,455108,0
2000-07-18,27.015,27.152,26.565,26.985,474841,0
2000-07-19,27.33,27.418,26.761,27.123,513294,0
2000-07-20,27.192,27.504,26.957,27.359,640041,0
2000-07-21,27.475,27.504,26.898,26.957,491119,0
2000-07-24,27.475,27.475,27.015,27.192,481759,0
2000-07-25,27.073,27.701,26.928,27.583,583077,0
2000-07-26,27.359,27.553,26.05,26.387,873394,0
2000-07-27,26.416,26.79,26.278,26.594,422556,0
2000-07-28,26.525,26.898,26.159,26.189,342603,0
2000-07-31,26.298,27.073,26.05,26.07,797915,0
2000-08-01,26.129,26.357,25.932,26.129,866883,0
2000-08-02,26.159,26.495,25.873,26.05,639432,0
2000-08-03,26.05,26.525,26.01,26.357,706771,0
2000-08-04,26.248,26.957,26.208,26.733,888043,0
2000-08-07,26.84,27.123,26.654,27.123,492340,0
2000-08-08,27.045,27.418,26.957,27.301,737898,0
2000-08-09,27.192,27.523,26.84,27.103,667303,0
2000-08-10,27.212,27.475,27.015,27.103,780217,0
2000-08-11,27.103,27.504,27.103,27.418,474235,0
2000-08-14,27.523,27.523,27.152,27.418,606067,0
2000-08-15,27.613,27.642,26.81,27.045,770043,0
2000-08-16,26.928,27.103,26.683,26.79,693141,0
2000-08-17,26.898,27.642,26.614,27.192,870749,0
2000-08-18,27.073,27.123,26.337,26.475,430287,0
2000-08-21,26.278,26.654,26.189,26.594,608303,0
2000-08-22,26.475,27.073,26.416,26.957,675645,0
2000-08-23,26.898,26.898,26.159,26.278,589178,0
2000-08-24,26.387,27.073,26.357,26.79,661605,0
2000-08-25,26.879,26.879,26.298,26.475,569854,0
2000-08-28,26.357,26.733,26.278,26.416,443104,0
2000-08-29,26.05,26.416,25.843,26.357,760889,0
2000-08-30,26.298,26.357,25.962,26.05,378411,0
2000-08-31,26.05,26.278,25.361,25.627,986511,0
2000-09-01,25.932,25.982,25.665,25.695,599149,0
2000-09-05,25.528,26.159,25.42,25.607,735661,0
2000-09-06,25.469,27.073,25.381,26.761,869324,0
2000-09-07,26.673,27.242,26.416,26.446,931377,0
2000-09-08,25.587,25.843,24.932,25.557,1077654,0
2000-09-11,25.587,25.873,25.106,25.214,654486,0
2000-09-12,24.332,24.696,23.986,24.273,1615158,0
2000-09-13,24.421,24.51,23.926,23.926,1018045,0
2000-09-14,23.966,24.085,23.152,23.926,974306,0
2000-09-15,23.385,23.552,22.267,22.267,1625941,0
2000-09-18,22.296,22.758,21.716,21.716,1237160,0
2000-09-19,21.863,22.04,20.694,21.235,1986041,0
2000-09-20,21.235,21.293,20.713,20.802,1741700,0
2000-09-21,20.832,21.313,20.832,21.235,1583423,0
2000-09-22,21.205,21.577,21,21.4,1382620,0
2000-09-25,21.43,21.951,21.4,21.548,2032018,0
2000-09-26,21.342,21.519,20.862,20.92,1068500,0
2000-09-27,20.802,21.205,20.624,20.624,1210095,0
2000-09-28,20.694,21.577,20.222,21.381,1965495,0
2000-09-29,21.342,21.785,20.94,21.235,1299208,0
2000-10-02,21.342,21.381,20.595,20.92,1004414,0
2000-10-03,21.146,22.07,21.029,21.696,948464,0
2000-10-04,21.342,22.64,21.313,21.666,1505703,0
2000-10-05,21.981,22.011,21.548,21.746,576161,0
2000-10-06,21.863,22.119,20.98,21.607,920798,0
2000-10-09,21.381,21.716,21.146,21.4,574124,0
2000-10-10,21.205,21.519,21.176,21.176,673807,0
2000-10-11,21.607,22.011,21.607,21.746,1070735,0
2000-10-12,21.746,21.746,20.143,20.26,1246515,0
2000-10-13,20.26,21.067,19.887,20.713,1211116,0
2000-10-16,20.92,21.951,20.92,21.293,769840,0
2000-10-17,21.4,21.666,20.516,20.694,834740,0
2000-10-18,20.694,21.029,19.504,19.71,1125259,0
2000-10-19,19.74,20.773,19.71,19.946,1689009,0
2000-10-20,19.259,19.456,18.699,19.307,2077593,0
2000-10-23,19.485,20.084,19.131,19.798,2026525,0
2000-10-24,20.802,21.548,20.29,21.43,2854754,0
2000-10-25,21.548,21.577,20.94,21.205,1691450,0
2000-10-26,21.086,21.716,20.832,21.519,1333384,0
2000-10-27,21.519,21.716,21.086,21.666,1052833,0
2000-10-30,21.863,22.503,21.785,22.415,1329926,0
2000-10-31,23.211,23.64,23.014,23.191,1643233,0
2000-11-01,23.552,23.591,23.279,23.552,1531948,0
2000-11-02,23.444,23.68,23.415,23.552,1504688,0
2000-11-03,23.444,24.253,23.385,23.848,1414155,0
2000-11-06,23.759,24.085,23.7,24.016,1510585,0
2000-11-07,24.134,25.449,24.104,25.449,1624925,0
2000-11-08,25.341,25.449,24.972,25.02,1430634,0
2000-11-09,25.02,25.02,24.401,24.775,798323,0
2000-11-10,24.805,24.825,24.253,24.598,1261569,0
2000-11-13,24.481,24.972,24.481,24.598,1291472,0
2000-11-14,24.54,24.805,24.461,24.716,964129,0
2000-11-15,24.716,24.805,24.312,24.481,1314470,0
2000-11-16,24.825,24.883,24.194,24.57,756212,0
2000-11-17,24.54,24.57,24.194,24.461,686632,0
2000-11-20,24.51,24.54,23.908,24.223,524889,0
2000-11-21,24.016,24.372,23.819,23.908,1250176,0
2000-11-22,23.789,23.848,23.191,23.356,1363495,0
2000-11-24,23.552,23.789,23.415,23.68,306592,0
2000-11-27,23.908,23.908,23.444,23.591,610949,0
2000-11-28,23.503,23.552,22.984,23.241,948262,0
2000-11-29,23.211,23.444,22.925,22.984,809104,0
2000-11-30,23.014,23.523,22.984,23.279,2544093,0
2000-12-01,22.473,22.807,21.835,22.522,2924947,0
2000-12-04,22.758,22.807,22.296,22.522,2342478,0
2000-12-05,22.522,22.61,22.07,22.355,2188468,0
2000-12-06,22.415,22.503,21.716,21.746,1631029,0
2000-12-07,21.636,21.835,20.773,21.519,1051410,0
2000-12-08,21.43,21.577,20.98,21.146,1566127,0
2000-12-11,21.716,21.716,21.265,21.519,2116246,0
2000-12-12,21.146,21.489,20.802,21.146,2997573,0
2000-12-13,21.293,21.499,20.694,20.694,1468269,0
2000-12-14,20.694,20.98,19.73,19.857,1971394,0
2000-12-15,19.327,20.114,19.191,19.191,2252554,0
2000-12-18,19.612,20.802,19.327,20.114,2307485,0
2000-12-19,19.965,20.634,19.965,20.29,1519743,0
2000-12-20,19.798,20.054,19.307,19.446,1573655,0
2000-12-21,19.475,19.641,19.307,19.592,1203791,0
2000-12-22,20.084,20.222,19.73,20.134,1006245,0
2000-12-26,20.114,20.694,20.114,20.575,1426155,0
2000-12-27,20.545,21.185,20.456,20.95,1634487,0
2000-12-28,20.95,21.293,20.664,21.039,2265780,0
2000-12-29,21.529,22.08,21.293,21.529,3216075,0
2001-01-02,21.873,22.169,21.676,21.765,2853944,0
2001-01-03,21.873,23.063,21.587,22.945,3641278,0
2001-01-04,22.405,24.243,22.365,23.966,3477504,0
2001-01-05,23.966,24.075,22.228,22.405,2203323,0
2001-01-08,22.277,22.542,22.189,22.365,1311818,0
2001-01-09,22.572,22.68,22.189,22.572,1528695,0
2001-01-10,22.66,22.748,22.05,22.572,1033099,0
2001-01-11,22.572,23.092,22.189,22.896,1272554,0
2001-01-12,22.768,22.857,22.454,22.512,1083961,0
2001-01-16,22.512,22.718,22.365,22.68,1446301,0
2001-01-17,23.152,23.211,22.139,22.189,1356987,0
2001-01-18,22.277,23.004,22.139,22.512,1753906,0
2001-01-19,22.11,22.768,22.08,22.512,2302196,0
2001-01-22,22.228,22.434,21.245,21.273,3875039,0
2001-01-23,21.293,21.873,21.126,21.825,3829466,0
2001-01-24,21.646,22.277,21.646,22.189,1476411,0
2001-01-25,22.189,22.63,22.08,22.405,1135026,0
2001-01-26,22.345,22.63,22.189,22.365,842474,0
2001-01-29,22.365,23.122,22.345,22.718,1273572,0
2001-01-30,22.718,23.395,22.454,23.327,5282476,0
2001-01-31,23.385,23.926,23.307,23.611,3189221,0
2001-02-01,23.26,23.64,23.152,23.493,1851156,0
2001-02-02,23.385,23.385,23.122,23.152,1919922,0
2001-02-05,23.053,23.838,22.994,23.435,1713220,0
2001-02-06,23.729,24.312,23.385,23.769,1213557,0
2001-02-07,23.66,24.312,23.611,23.769,1196872,0
2001-02-08,23.749,23.936,23.71,23.779,981018,0
2001-02-09,23.729,24.194,23.71,23.838,1571823,0
2001-02-12,23.769,24.401,23.7,24.273,783471,0
2001-02-13,24.194,24.52,24.174,24.342,1255873,0
2001-02-14,24.194,24.372,23.976,23.976,1210302,0
2001-02-15,24.194,24.845,24.194,24.845,1295340,0
2001-02-16,24.912,24.912,24.471,24.58,1081925,0
2001-02-20,24.56,25.381,24.491,25,1803754,0
2001-02-21,24.657,25.273,24.657,24.775,1659915,0
2001-02-22,24.54,24.766,24.312,24.312,1395437,0
2001-02-23,23.484,24.263,23.484,24.025,2237093,0
2001-02-26,24.124,24.657,23.908,24.628,1071550,0
2001-02-27,24.54,25.381,24.53,25.341,1673345,0
2001-02-28,25.234,25.273,24.352,24.53,947041,0
2001-03-01,24.54,24.56,23.799,24.194,1647710,0
2001-03-02,23.729,24.912,23.729,24.795,1756756,0
2001-03-05,24.795,25.293,24.686,25.293,966979,0
2001-03-06,26.139,26.159,25.557,25.843,1363088,0
2001-03-07,25.913,26.81,25.784,26.81,1804566,0
2001-03-08,26.545,27.818,26.456,27.593,2386828,0
2001-03-09,27.475,27.927,27.398,27.523,1551275,0
2001-03-12,26.78,27.103,26.565,26.565,1984006,0
2001-03-13,26.545,26.594,25.942,26.268,1295543,0
2001-03-14,26.288,26.456,25.982,26.099,1262585,0
2001-03-15,25.992,26.594,25.962,26.535,1122616,0
2001-03-16,26.456,26.79,26.288,26.406,1936198,0
2001-03-19,26.189,27.172,26.139,26.928,1202569,0
2001-03-20,26.81,26.928,26.367,26.505,850810,0
2001-03-21,26.505,26.545,25.263,25.508,1355361,0
2001-03-22,25.361,25.361,23.868,25.05,1827554,0
2001-03-23,24.942,25.174,24.283,25.125,1083756,0
2001-03-26,25.125,25.774,25.088,25.597,775740,0
2001-03-27,25.607,26.545,25.42,26.456,1361052,0
2001-03-28,26.218,26.228,25.283,25.942,1277640,0
2001-03-29,26.03,26.495,25.853,26.278,1428600,0
2001-03-30,26.268,26.475,25.754,26.475,986511,0
2001-04-02,26.475,26.938,26.189,26.475,1685958,0
2001-04-03,26.317,26.317,24.942,25.145,1001973,0
2001-04-04,25.234,25.883,25.154,25.823,643094,0
2001-04-05,25.853,26.918,25.853,26.85,1074806,0
2001-04-06,26.78,26.78,26.119,26.545,674224,0
2001-04-09,26.495,26.966,26.387,26.525,1008891,0
2001-04-10,26.78,26.928,26.119,26.436,1897336,0
2001-04-11,26.436,26.436,25.42,25.705,1534185,0
2001-04-12,25.734,25.873,25.42,25.734,1663376,0
2001-04-16,26.08,26.08,25.636,25.962,878281,0
2001-04-17,25.962,26.367,25.893,26.367,916321,0
2001-04-18,26.436,27.701,26.416,27.251,910014,0
2001-04-19,27.192,27.192,26.298,26.436,1328911,0
2001-04-20,26.337,26.367,25.106,25.518,1623497,0
2001-04-23,25.518,25.675,24.825,25.214,1270113,0
2001-04-24,25.42,25.479,24.756,24.825,1380177,0
2001-04-25,24.942,25.078,24.253,24.942,939514,0
2001-04-26,24.942,24.962,24.401,24.667,1916871,0
2001-04-27,24.686,25.174,24.471,25.154,1281506,0
2001-04-30,25.154,25.154,24.608,24.686,1760419,0
2001-05-01,24.805,25.224,24.686,25.125,892721,0
2001-05-02,25.01,25.381,24.942,25.05,791202,0
2001-05-03,24.942,25.381,24.618,25.313,1111224,0
2001-05-04,25.088,25.695,24.912,25.636,1154354,0
2001-05-07,25.636,25.734,25.273,25.303,901064,0
2001-05-08,25.734,26.189,25.597,25.705,1548021,0
2001-05-09,26.08,26.08,24.962,25.4,858339,0
2001-05-10,25.518,26.07,25.489,25.804,743800,0
2001-05-11,25.774,25.913,25.607,25.627,503529,0
2001-05-14,25.607,25.715,25.597,25.645,720200,0
2001-05-15,25.607,26.406,25.607,26.03,891296,0
2001-05-16,25.913,26.86,25.853,26.81,919983,0
2001-05-17,26.918,27.593,26.723,27.035,1030254,0
2001-05-18,27.045,27.359,26.83,26.85,804426,0
2001-05-21,26.918,26.948,26.614,26.79,1082130,0
2001-05-22,26.733,27.103,26.594,26.771,1317512,0
2001-05-23,26.78,27.192,26.733,26.985,1174899,0
2001-05-24,26.985,27.103,26.86,26.879,857119,0
2001-05-25,26.85,26.918,26.475,26.713,533232,0
2001-05-29,26.634,26.83,26.545,26.683,373934,0
2001-05-30,26.683,26.86,26.278,26.387,737697,0
2001-05-31,26.614,27.083,26.475,26.83,675235,0
2001-06-01,26.948,26.985,26.644,26.879,669744,0
2001-06-04,26.86,27.172,26.83,27.083,829653,0
2001-06-05,27.015,27.937,26.985,27.888,1554938,0
2001-06-06,27.888,28.066,27.672,27.789,1580573,0
2001-06-07,27.848,28.124,27.779,27.888,1118343,0
2001-06-08,28.154,28.154,27.388,27.603,837384,0
2001-06-11,27.613,27.632,27.311,27.368,531196,0
2001-06-12,27.123,27.613,27.123,27.613,629463,0
2001-06-13,27.523,27.719,27.349,27.436,797713,0
2001-06-14,27.162,27.162,26.624,26.84,1006854,0
2001-06-15,26.79,26.879,26.505,26.693,1111019,0
2001-06-18,26.654,27.232,26.654,27.172,796898,0
2001-06-19,27.073,27.212,26.505,26.693,783674,0
2001-06-20,26.575,26.985,26.525,26.614,1001565,0
2001-06-21,26.624,27.418,26.466,27.388,765365,0
2001-06-22,27.162,27.212,26.555,26.584,755801,0
2001-06-25,26.673,26.985,25.982,26.387,848777,0
2001-06-26,26.475,26.475,25.893,26.387,1332575,0
2001-06-27,26.387,26.575,26.228,26.456,597521,0
2001-06-28,26.555,26.614,26.228,26.367,1348642,0
2001-06-29,26.099,26.099,25.597,25.774,2000282,0
2001-07-02,25.774,25.982,25.479,25.982,1616586,0
2001-07-03,26.099,26.258,25.636,26.189,734644,0
2001-07-05,26.159,26.199,25.913,26.149,755194,0
2001-07-06,26.139,26.169,25.607,25.695,1109392,0
2001-07-09,25.283,25.695,25.214,25.518,807071,0
2001-07-10,25.518,25.518,25.224,25.273,2185417,0
2001-07-11,25.05,25.42,24.98,25.313,1381402,0
2001-07-12,25.518,26.03,25.332,25.962,1337251,0
2001-07-13,25.942,25.952,25.518,25.655,1176734,0
2001-07-16,25.734,25.774,25.05,25.05,973488,0
2001-07-17,25.097,26.456,25.02,26.119,1360849,0
2001-07-18,25.705,26.129,25.518,25.754,2566880,0
2001-07-19,25.873,26.01,25.754,25.883,663846,0
2001-07-20,25.754,25.804,25.695,25.744,1217623,0
2001-07-23,25.754,25.774,25.244,25.293,850610,0
2001-07-24,25.293,25.381,24.873,25.069,958842,0
2001-07-25,25.145,25.547,25.088,25.449,931782,0
2001-07-26,25.449,25.479,25.283,25.4,1167781,0
2001-07-27,25.361,25.567,25.244,25.508,1588100,0
2001-07-30,25.469,25.734,25.4,25.695,849794,0
2001-07-31,25.754,26.426,25.734,26.367,991596,0
2001-08-01,26.377,26.81,26.208,26.298,1228610,0
2001-08-02,26.505,26.693,26.139,26.149,441072,0
2001-08-03,26.228,26.525,25.893,26.406,742375,0
2001-08-06,26.179,26.525,25.734,25.754,469960,0
2001-08-07,26.199,26.703,26.099,26.654,1300632,0
2001-08-08,26.624,26.683,25.873,25.873,893126,0
2001-08-09,26.03,26.03,25.774,25.784,708196,0
2001-08-10,25.804,26.495,25.774,26.199,505156,0
2001-08-13,26.08,26.099,25.853,25.962,713892,0
2001-08-14,25.962,26.406,25.913,26.238,606675,0
2001-08-15,26.139,26.525,26.139,26.189,624781,0
2001-08-16,26.129,26.456,25.853,26.396,423169,0
2001-08-17,26.317,26.575,25.873,25.873,646956,0
2001-08-20,25.982,26.02,25.754,25.942,775131,0
2001-08-21,25.942,26.594,25.734,25.744,1482105,0
2001-08-22,25.804,25.923,25.283,25.695,653263,0
2001-08-23,25.804,25.804,25.42,25.518,551542,0
2001-08-24,25.518,26.228,25.42,25.942,778792,0
2001-08-27,26.119,26.169,25.597,25.617,626817,0
2001-08-28,25.636,25.665,24.825,24.962,1264213,0
2001-08-29,25.078,25.244,24.845,24.855,774317,0
2001-08-30,24.873,25.069,24.391,24.421,524079,0
2001-08-31,24.332,24.795,24.283,24.53,673405,0
2001-09-04,24.696,25.381,24.56,24.825,1729291,0
2001-09-05,24.845,24.845,24.372,24.53,879087,0
2001-09-06,24.53,24.618,23.996,24.006,807273,0
2001-09-07,23.908,23.908,23.102,23.152,1191177,0
2001-09-10,22.877,23.503,22.827,22.945,1488208,0
2001-09-17,22.708,22.817,20.486,20.595,3600389,0
2001-09-18,20.595,21.43,20.595,20.713,1955727,0
2001-09-19,20.832,21.048,19.269,20.084,1528083,0
2001-09-20,19.778,20.044,18.876,18.925,1898760,0
2001-09-21,18.254,18.768,18.028,18.028,2169956,0
2001-09-24,18.264,19.927,18.264,19.837,2053786,0
2001-09-25,19.798,20.486,19.778,20.134,1804770,0
2001-09-26,17.87,17.87,15.033,15.356,11405592,0
2001-09-27,15.687,15.727,15.181,15.356,2886290,0
2001-09-28,15.589,16.151,15.366,15.737,3296641,0
2001-10-01,15.924,15.924,15.502,15.904,2439525,0
2001-10-02,15.904,16.626,15.825,16.438,3443936,0
2001-10-03,16.537,16.98,16.24,16.753,2402292,0
2001-10-04,16.714,16.912,16.596,16.606,2388254,0
2001-10-05,16.733,16.862,16.269,16.517,1583626,0
2001-10-08,16.338,16.477,16.18,16.457,1082337,0
2001-10-09,16.457,16.497,15.894,15.983,1946167,0
2001-10-10,16.013,16.94,15.796,16.783,2724350,0
2001-10-11,17.165,17.587,17.096,17.351,1956133,0
2001-10-12,17.351,17.351,16.98,17.263,1281099,0
2001-10-15,17.301,17.548,17.155,17.4,752956,0
2001-10-16,17.626,17.92,17.558,17.743,1436738,0
2001-10-17,17.89,17.89,16.803,16.803,866070,0
2001-10-18,16.922,16.931,16.388,16.477,1330131,0
2001-10-19,16.319,16.378,15.924,16.151,1648117,0
2001-10-22,16.151,16.537,16.151,16.438,2213086,0
2001-10-23,16.507,16.537,16.2,16.329,1079689,0
2001-10-24,16.151,16.487,16.061,16.061,1104103,0
2001-10-25,16.061,16.061,15.767,15.865,1766930,0
2001-10-26,15.865,16.081,15.727,15.924,2333321,0
2001-10-29,15.924,15.954,15.443,15.521,2212474,0
2001-10-30,15.521,15.521,14.944,15.171,1350882,0
2001-10-31,15.052,15.433,14.817,14.817,1805383,0
2001-11-01,14.944,15.521,14.649,15.482,1903850,0
2001-11-02,15.492,16.131,15.403,15.874,957214,0
2001-11-05,15.973,16.477,15.874,16.289,1634078,0
2001-11-06,16.289,16.882,16.25,16.763,1618007,0
2001-11-07,16.644,17.272,16.576,16.912,2304841,0
2001-11-08,16.912,17.743,16.912,17.656,2722313,0
2001-11-09,17.606,17.606,17.311,17.469,1509773,0
2001-11-12,17.469,17.558,17.056,17.4,1384448,0
2001-11-13,17.683,17.988,17.683,17.9,1317720,0
2001-11-14,18.147,18.254,18.028,18.166,1326876,0
2001-11-15,18.166,18.452,17.92,18.413,1852989,0
2001-11-16,18.393,18.728,18.166,18.541,1593187,0
2001-11-19,18.521,18.798,18.413,18.502,1629398,0
2001-11-20,18.502,18.541,18.373,18.413,1138080,0
2001-11-21,18.383,18.383,18.156,18.254,892923,0
2001-11-23,18.254,18.541,18.254,18.512,442902,0
2001-11-26,18.521,19.151,18.472,19.033,1578338,0
2001-11-27,19.082,19.2,18.748,18.896,1679449,0
2001-11-28,18.964,18.964,18.611,18.639,1996011,0
2001-11-29,18.659,18.728,18.502,18.611,2072914,0
2001-11-30,18.611,18.709,18.383,18.571,1305921,0
2001-12-03,18.521,18.611,17.92,18.363,2031002,0
2001-12-04,18.363,18.482,18.294,18.363,2399649,0
2001-12-05,18.383,19.052,18.383,18.718,3206312,0
2001-12-06,18.964,19.288,18.738,19.2,2710511,0
2001-12-07,19.151,19.24,19.013,19.052,1717088,0
2001-12-10,18.896,18.905,18.077,18.077,1502041,0
2001-12-11,18.077,18.304,18.008,18.097,1745767,0
2001-12-12,18.097,18.393,17.792,18.097,1358408,0
2001-12-13,18.097,18.137,17.713,17.851,1122006,0
2001-12-14,17.782,17.92,17.568,17.753,1943929,0
2001-12-17,17.782,17.939,17.733,17.89,1385265,0
2001-12-18,17.939,18.333,17.88,18.244,2045042,0
2001-12-19,18.244,18.502,18.097,18.393,1374277,0
2001-12-20,18.482,18.541,18.176,18.185,1450164,0
2001-12-21,18.117,18.482,18.048,18.403,1800501,0
2001-12-24,18.393,18.817,18.393,18.659,437616,0
2001-12-26,18.591,19.062,18.541,18.944,1231254,0
2001-12-27,18.984,19.553,18.974,19.485,2264355,0
2001-12-28,19.887,20.397,19.788,20.025,2348784,0
2001-12-31,20.025,20.309,19.572,19.572,1324027,0
2002-01-02,19.533,20.173,19.485,20.074,2018999,0
2002-01-03,20.193,20.193,19.71,19.808,1889204,0
2002-01-04,19.975,20.733,19.927,20.694,1561854,0
2002-01-07,20.703,20.783,20.535,20.624,1098611,0
2002-01-08,20.496,21.067,20.309,20.436,2473703,0
2002-01-09,20.466,20.822,20.397,20.644,2013913,0
2002-01-10,20.595,20.664,20.357,20.506,1946980,0
2002-01-11,20.309,20.327,19.466,19.485,2849057,0
2002-01-14,19.485,19.485,19.101,19.191,1972209,0
2002-01-15,19.288,19.485,19.191,19.22,1096576,0
2002-01-16,19.22,19.22,18.482,18.541,1354340,0
2002-01-17,18.541,18.541,18.284,18.413,2359161,0
2002-01-18,18.363,18.482,18.274,18.413,2221226,0
2002-01-22,18.413,18.541,17.92,18.442,1509571,0
2002-01-23,18.482,18.581,18.117,18.442,915100,0
2002-01-24,18.728,19.778,18.709,18.944,2047276,0
2002-01-25,19.062,19.828,19.062,19.543,1274184,0
2002-01-28,19.837,20.595,19.837,20.416,2777650,0
2002-01-29,20.743,20.97,20.446,20.713,3113336,0
2002-01-30,20.892,21,20.664,20.892,1944133,0
2002-01-31,20.97,21.961,20.892,21.646,1447519,0
2002-02-01,21.716,21.716,20.822,21.019,1807211,0
2002-02-04,21,21,20.203,20.28,1348642,0
2002-02-05,20.28,20.595,20.114,20.347,1860721,0
2002-02-06,20.595,20.95,20.535,20.842,1357597,0
2002-02-07,20.822,20.95,20.446,20.476,2001301,0
2002-02-08,20.516,20.783,20.446,20.624,1769780,0
2002-02-11,20.416,21.048,20.347,20.684,2578070,0
2002-02-12,20.516,20.713,20.327,20.466,2031816,0
2002-02-13,20.516,20.98,20.347,20.783,1183446,0
2002-02-14,20.783,20.862,20.605,20.723,1187721,0
2002-02-15,20.783,20.892,20.595,20.753,835145,0
2002-02-19,20.753,20.892,20.416,20.595,970234,0
2002-02-20,20.516,20.872,20.466,20.555,1365734,0
2002-02-21,20.783,22.08,20.753,21.509,2646021,0
2002-02-22,21.587,21.991,21.558,21.912,1215590,0
2002-02-25,21.912,22.788,21.863,22.788,1812296,0
2002-02-26,22.788,23.375,22.788,23.191,2060096,0
2002-02-27,23.191,23.415,22.454,22.552,1490242,0
2002-02-28,22.552,22.807,22.247,22.444,1398285,0
2002-03-01,22.238,22.867,22.03,22.867,2177076,0
2002-03-04,23.142,23.7,22.906,23.484,1635098,0
2002-03-05,23.484,23.611,23.181,23.395,1126278,0
2002-03-06,23.395,24.035,23.269,24.006,1505301,0
2002-03-07,24.035,24.104,23.474,23.946,1153745,0
2002-03-08,23.966,24.035,23.004,23.279,1434295,0
2002-03-11,23.279,24.035,22.807,23.572,1122006,0
2002-03-12,23.375,23.66,23.024,23.611,1542324,0
2002-03-13,23.64,23.67,23.102,23.211,842474,0
2002-03-14,23.102,23.297,22.915,23.25,977964,0
2002-03-15,23.25,23.454,23.034,23.152,1351085,0
2002-03-18,23.385,23.591,23.102,23.503,1349255,0
2002-03-19,23.297,24.312,23.269,24.124,2265372,0
2002-03-20,24.471,24.471,24.095,24.095,1730107,0
2002-03-21,24.124,24.223,23.64,23.908,1218645,0
2002-03-22,23.956,24.233,23.68,24.065,879905,0
2002-03-25,24.174,24.223,23.65,23.68,974508,0
2002-03-26,23.621,23.956,23.543,23.69,1104308,0
2002-03-27,23.7,24.372,23.64,23.926,1198906,0
2002-03-28,23.926,24.401,23.888,24.293,1058936,0
2002-04-01,24.293,24.293,23.759,23.908,1177139,0
2002-04-02,23.908,24.243,23.67,24.204,648585,0
2002-04-03,24.223,24.362,23.454,23.552,965555,0
2002-04-04,23.572,24.006,23.191,23.936,1022519,0
2002-04-05,24.045,24.332,23.799,23.888,934430,0
2002-04-08,23.789,24.174,23.543,24.016,711656,0
2002-04-09,24.025,24.401,24.025,24.213,1203996,0
2002-04-10,24.273,25.224,24.273,25.194,1269506,0
2002-04-11,25.214,25.313,24.815,24.99,1210707,0
2002-04-12,25.069,25.43,24.912,25.273,1115700,0
2002-04-15,25.332,25.469,24.716,24.756,1408458,0
2002-04-16,24.962,25.322,24.912,25.078,829653,0
2002-04-17,25.097,25.115,24.618,24.716,1264419,0
2002-04-18,25.097,25.263,23.769,24.154,1935788,0
2002-04-19,23.926,24.312,23.858,23.926,1245700,0
2002-04-22,23.926,23.926,23.591,23.591,1229628,0
2002-04-23,23.591,24.104,23.591,23.64,1242854,0
2002-04-24,23.719,24.174,23.543,23.562,1364513,0
2002-04-25,23.523,23.878,22.817,23.769,1813723,0
2002-04-26,23.819,23.838,23.191,23.474,1300226,0
2002-04-29,23.503,23.739,23.053,23.102,1107964,0
2002-04-30,23.152,23.621,23.102,23.375,1360036,0
2002-05-01,23.503,23.523,22.906,23.484,1507741,0
2002-05-02,23.533,23.71,23.297,23.503,740338,0
2002-05-03,23.533,23.67,23.142,23.395,852440,0
2002-05-06,23.415,23.454,22.699,22.718,549711,0
2002-05-07,22.935,23.365,22.837,23.102,1650355,0
2002-05-08,23.152,23.523,23.102,23.317,5580326,0
2002-05-09,23.385,23.68,23.297,23.454,977761,0
2002-05-10,23.454,23.67,23.297,23.327,1147435,0
2002-05-13,23.297,23.327,22.925,23.102,657743,0
2002-05-14,23.221,23.503,23.221,23.385,1174899,0
2002-05-15,23.385,23.474,23.102,23.191,883973,0
2002-05-16,23.297,23.337,22.955,23.034,728539,0
2002-05-17,22.906,23.152,22.768,23.063,835552,0
2002-05-20,23.053,23.053,22.365,22.493,910829,0
2002-05-21,22.493,22.788,22.169,22.228,878482,0
2002-05-22,21.942,22.335,21.863,22.129,1647506,0
2002-05-23,22.08,22.522,22.03,22.355,1628178,0
2002-05-24,22.415,22.699,22.375,22.375,1001765,0
2002-05-28,22.483,22.532,22.1,22.238,693548,0
2002-05-29,22.238,22.316,21.835,21.912,840029,0
2002-05-30,21.912,22.385,21.912,22.209,1510180,0
2002-05-31,22.365,22.69,22.296,22.296,1227594,0
2002-06-03,22.63,22.66,21.961,22.07,1196668,0
2002-06-04,22.149,22.287,21.961,22.09,1190973,0
2002-06-05,22.199,22.591,22.06,22.493,988546,0
2002-06-06,22.503,22.522,22.001,22.001,777977,0
2002-06-07,21.981,22.228,21.716,22.169,979186,0
2002-06-10,22.189,22.483,22.07,22.179,824769,0
2002-06-11,22.199,22.591,21.863,21.922,875837,0
2002-06-12,21.835,22.503,21.785,22.296,1134211,0
2002-06-13,22.257,22.257,21.795,21.795,727729,0
2002-06-14,21.795,21.805,21.086,21.627,817856,0
2002-06-17,21.686,22.011,21.686,21.942,905740,0
2002-06-18,21.942,22.542,21.912,22.463,787742,0
2002-06-19,22.434,22.768,22.257,22.296,1137872,0
2002-06-20,22.306,22.493,22.238,22.345,1396657,0
2002-06-21,22.021,22.238,21.736,21.825,1148453,0
2002-06-24,21.795,22.355,21.558,22.199,1120584,0
2002-06-25,22.277,22.493,21.843,21.961,1081315,0
2002-06-26,21.961,21.961,21.205,21.352,1912393,0
2002-06-27,21.45,22.257,21.381,22.189,1166562,0
2002-06-28,22.189,22.718,22.119,22.454,905537,0
2002-07-01,22.503,22.728,21.873,21.922,1331353,0
2002-07-02,21.736,21.736,20.94,21.019,1753098,0
2002-07-03,20.783,21.381,20.251,20.664,1317310,0
2002-07-05,20.713,21.558,20.684,21.479,627632,0
2002-07-08,21.4,21.4,20.812,20.911,1145604,0
2002-07-09,21,21.293,20.347,20.347,1246106,0
2002-07-10,20.446,20.446,19.347,19.504,1787274,0
2002-07-11,19.602,19.622,18.788,19.317,2093458,0
2002-07-12,19.366,19.661,18.905,19.013,1442433,0
2002-07-15,19.033,19.101,18.048,18.738,1487597,0
2002-07-16,18.738,19.121,18.561,18.718,1682701,0
2002-07-17,18.856,19.101,18.284,18.521,2079627,0
2002-07-18,18.788,19.622,18.768,18.876,1427580,0
2002-07-19,18.669,18.669,17.361,17.439,1198703,0
2002-07-22,17.469,18.137,17.017,17.43,1696129,0
2002-07-23,17.587,17.939,17.381,17.381,1391774,0
2002-07-24,16.517,17.733,16.081,17.693,3006120,0
2002-07-25,17.693,18.097,17.43,18.048,1822874,0
2002-07-26,18.067,18.097,17.469,17.762,1509773,0
2002-07-29,17.89,19.171,17.851,19.171,1064430,0
2002-07-30,18.748,19.524,18.62,19.171,1772017,0
2002-07-31,19.171,19.171,18.432,18.856,1621263,0
2002-08-01,18.856,18.856,18.482,18.591,1012144,0
2002-08-02,18.601,18.659,17.469,17.713,1525641,0
2002-08-05,17.713,17.92,16.98,17.009,1238377,0
2002-08-06,17.469,18.205,17.449,17.9,1092304,0
2002-08-07,18.304,18.482,17.713,18.413,699853,0
2002-08-08,18.482,19.22,18.294,19.151,903502,0
2002-08-09,18.817,19.269,18.601,19.033,728945,0
2002-08-12,18.856,19.307,18.611,19.171,522654,0
2002-08-13,19.171,19.2,18.472,18.521,1011331,0
2002-08-14,18.601,18.669,17.459,18.659,1622076,0
2002-08-16,18.432,19.416,18.274,18.551,1544357,0
2002-08-19,18.62,19.24,18.452,19.131,1413745,0
2002-08-20,18.856,18.984,18.571,18.591,1063412,0
2002-08-21,18.856,19.033,18.482,18.866,787337,0
2002-08-22,19.013,19.524,18.944,19.475,1351492,0
2002-08-23,19.386,19.396,18.944,19.033,897402,0
2002-08-26,19.052,19.269,18.63,19.171,1014383,0
2002-08-27,19.151,19.386,19.052,19.171,1389741,0
2002-08-28,19.101,19.141,18.679,18.788,704127,0
2002-08-29,18.482,18.817,18.383,18.551,797304,0
2002-08-30,18.432,18.993,18.383,18.601,880922,0
2002-09-03,18.521,18.521,17.762,17.832,899233,0
2002-09-04,17.832,18.077,17.596,18.067,1280083,0
2002-09-05,17.949,17.949,17.518,17.606,1154961,0
2002-09-06,17.949,18.028,17.762,17.998,1181614,0
2002-09-09,17.949,18.383,17.693,18.274,1241427,0
2002-09-10,18.284,18.383,17.959,18.254,1365124,0
2002-09-11,18.442,18.561,18.215,18.363,655911,0
2002-09-12,18.343,18.343,17.558,17.733,1432463,0
2002-09-13,17.469,17.626,17.185,17.528,1246311,0
2002-09-17,18.107,18.107,17.086,17.205,2722922,0
2002-09-18,16.96,17.469,16.763,17.4,1573452,0
2002-09-19,17.292,17.812,17.037,17.066,1697148,0
2002-09-20,17.066,17.713,16.872,17.341,2112176,0
2002-09-23,17.263,17.311,16.803,16.902,1242040,0
2002-09-24,16.556,16.753,16.487,16.616,1698164,0
2002-09-25,16.902,17.498,16.763,17.361,1447519,0
2002-09-26,17.263,18.137,16.763,18.067,2130082,0
2002-09-27,17.743,17.782,16.823,16.823,2100783,0
2002-09-30,16.783,16.902,16.101,16.467,2677552,0
2002-10-01,16.467,17.861,16.358,17.753,2015541,0
2002-10-02,17.792,18.127,17.459,17.459,2502185,0
2002-10-03,17.469,17.861,16.902,16.902,1757164,0
2002-10-04,16.912,16.97,16.131,16.358,2425689,0
2002-10-07,16.418,16.556,15.973,15.973,1241427,0
2002-10-08,16.22,16.842,16.141,16.556,2040564,0
2002-10-09,16.17,16.329,15.54,15.687,2034868,0
2002-10-10,15.737,16.823,15.618,16.606,2221023,0
2002-10-11,17.046,17.861,17.027,17.469,1408662,0
2002-10-14,17.214,17.214,16.763,16.832,1323010,0
2002-10-15,17.498,18.581,17.479,18.581,2766055,0
2002-10-16,18.107,18.137,17.381,17.449,1365530,0
2002-10-17,17.743,18.728,17.713,18.718,2091017,0
2002-10-18,19.072,19.553,18.689,19.171,2438300,0
2002-10-21,19.121,20.044,18.925,19.995,2172397,0
2002-10-22,19.788,19.788,19.151,19.396,1809857,0
2002-10-23,19.347,20.025,19.072,20.025,1334808,0
2002-10-24,20.015,20.015,19.396,19.524,1219454,0
2002-10-25,19.456,19.75,19.131,19.71,1290258,0
2002-10-28,19.828,19.887,19.21,19.307,1099624,0
2002-10-29,19.191,19.416,18.699,19.327,1055275,0
2002-10-30,19.278,19.622,19.151,19.446,920798,0
2002-10-31,19.466,19.887,19.307,19.798,1547818,0
2002-11-01,19.7,20.104,19.366,20.044,794661,0
2002-11-04,20.28,20.377,19.828,19.847,1064227,0
2002-11-05,19.837,20.446,19.837,20.426,1226779,0
2002-11-06,20.426,21.726,20.397,21.686,2576847,0
2002-11-07,21.332,21.342,20.575,20.713,1257908,0
2002-11-08,20.763,21.313,20.526,20.684,867905,0
2002-11-11,20.605,20.605,19.887,19.985,745424,0
2002-11-12,19.937,20.605,19.75,20.466,1425547,0
2002-11-13,20.466,20.466,19.985,20.397,1484139,0
2002-11-14,20.763,20.98,20.347,20.565,1313245,0
2002-11-15,20.506,20.733,20.29,20.555,1225965,0
2002-11-18,20.555,20.575,20.015,20.044,1344780,0
2002-11-19,19.995,20.153,19.71,20.015,1220273,0
2002-11-20,19.955,20.426,19.837,20.357,887024,0
2002-11-21,20.397,21.086,20.309,20.822,1400522,0
2002-11-22,20.882,21.225,20.713,20.96,1141941,0
2002-11-25,20.911,21.293,20.416,20.802,1601120,0
2002-11-26,20.466,20.575,20.084,20.241,1603765,0
2002-11-27,20.28,20.822,20.173,20.822,1523199,0
2002-11-29,20.94,21.048,20.733,20.812,1009704,0
2002-12-02,20.802,20.892,20.26,20.526,1560839,0
2002-12-03,20.565,20.605,20.26,20.309,1161473,0
2002-12-04,20.153,20.436,20.134,20.347,1449553,0
2002-12-05,20.466,20.496,19.995,20.134,900859,0
2002-12-06,19.965,20.446,19.837,20.367,821313,0
2002-12-09,20.28,20.28,19.818,19.818,881938,0
2002-12-10,19.818,20.153,19.759,20.153,841047,0
2002-12-11,20.035,20.535,19.917,20.535,830263,0
2002-12-12,20.407,20.506,20.193,20.317,987121,0
2002-12-13,20.26,20.327,19.857,19.857,913882,0
2002-12-16,19.985,20.387,19.955,20.347,640244,0
2002-12-17,20.377,20.783,20.347,20.624,1309784,0
2002-12-18,20.585,20.644,20.446,20.555,1047136,0
2002-12-19,20.436,20.872,20.377,20.535,604847,0
2002-12-20,20.436,20.783,20.436,20.713,1082539,0
2002-12-23,20.842,21.048,20.654,20.743,858746,0
2002-12-24,20.743,20.783,20.575,20.575,447784,0
2002-12-26,20.733,21.058,20.674,20.753,452056,0
2002-12-27,20.753,20.802,20.446,20.516,661198,0
2002-12-30,20.476,20.96,20.29,20.892,1054871,0
2002-12-31,20.872,21.106,20.842,20.92,1283745,0
2003-01-02,21.096,22.1,20.98,21.853,2049108,0
2003-01-03,21.835,21.835,21.362,21.42,1065245,0
2003-01-06,21.46,22.238,21.46,22.119,1065039,0
2003-01-07,22.119,22.179,21.558,21.815,817856,0
2003-01-08,21.805,21.815,21.166,21.166,908389,0
2003-01-09,21.293,21.627,21.255,21.362,1245700,0
2003-01-10,21.362,21.577,21.146,21.509,1139502,0
2003-01-13,21.627,21.805,21.273,21.539,593045,0
2003-01-14,21.489,21.853,21.332,21.716,743596,0
2003-01-15,21.746,21.746,21.156,21.44,828431,0
2003-01-16,21.509,21.706,21.293,21.332,855286,0
2003-01-17,21.265,21.273,20.94,21.01,624580,0
2003-01-21,21.136,21.215,20.387,20.436,1338676,0
2003-01-22,20.134,20.143,19.337,19.592,3142224,0
2003-01-23,18.492,19.533,18.008,19.249,4202381,0
2003-01-24,19.249,19.347,18.905,19.013,1570806,0
2003-01-27,18.728,18.728,18.383,18.482,2069047,0
2003-01-28,18.659,18.934,18.521,18.856,911437,0
2003-01-29,18.738,18.788,18.591,18.679,1810670,0
2003-01-30,18.699,18.699,18.343,18.423,1534999,0
2003-01-31,18.294,18.905,18.254,18.768,1774862,0
2003-02-03,18.778,19.013,18.659,18.837,1144386,0
2003-02-04,18.591,18.876,18.482,18.856,1302868,0
2003-02-05,18.856,19.131,18.679,18.699,1191787,0
2003-02-06,18.709,18.954,18.611,18.718,1060157,0
2003-02-07,18.837,18.837,18.462,18.639,864035,0
2003-02-10,18.639,18.856,18.492,18.679,1436125,0
2003-02-11,18.876,18.925,18.482,18.541,861594,0
2003-02-12,18.541,18.611,18.442,18.442,1024351,0
2003-02-13,18.413,18.413,17.988,18.097,1598271,0
2003-02-14,18.225,18.363,17.9,18.185,1695723,0
2003-02-18,18.235,18.62,18.235,18.541,925680,0
2003-02-19,18.541,18.541,18.244,18.373,993020,0
2003-02-20,18.472,18.502,17.87,17.9,1433076,0
2003-02-21,18.028,18.393,17.683,18.195,1229831,0
2003-02-24,18.185,18.195,17.371,17.518,1710166,0
2003-02-25,17.469,17.693,17.272,17.683,1424734,0
2003-02-26,17.683,17.683,17.243,17.321,1042864,0
2003-02-27,17.449,17.683,17.371,17.626,969420,0
2003-02-28,17.626,17.9,17.498,17.587,900655,0
2003-03-03,17.92,18.008,17.498,17.577,1011125,0
2003-03-04,17.577,17.577,17.214,17.243,795069,0
2003-03-05,17.115,17.145,16.872,17.086,1505907,0
2003-03-06,17.046,17.056,16.556,16.596,2057448,0
2003-03-07,16.299,16.664,16.17,16.556,1765301,0
2003-03-10,16.279,16.418,16.013,16.023,1520557,0
2003-03-11,16.013,16.17,15.776,15.786,1058326,0
2003-03-12,15.668,15.914,14.964,15.287,3491338,0
2003-03-13,15.58,16.319,15.55,16.299,1826744,0
2003-03-14,16.338,16.714,16.101,16.19,1534391,0
2003-03-17,16.2,17.086,16.023,17.066,1591151,0
2003-03-18,17.185,17.43,16.892,16.902,2411244,0
2003-03-19,16.97,17.693,16.289,16.418,2836243,0
2003-03-20,16.418,16.418,13.664,13.841,14817794,0
2003-03-21,14.007,14.205,13.525,14.037,7463013,0
2003-03-24,13.27,13.497,12.782,13.201,4704283,0
2003-03-25,13.24,14.086,13.201,13.987,4352324,0
2003-03-26,13.831,14.156,13.693,14.007,2941018,0
2003-03-27,13.811,14.136,13.791,14.047,2379710,0
2003-03-28,13.948,14.027,13.545,13.899,3179254,0
2003-03-31,13.388,13.791,13.201,13.497,3472009,0
2003-04-01,13.624,13.851,13.487,13.733,3779213,0
2003-04-02,14.106,14.49,13.977,14.45,1943114,0
2003-04-03,14.569,14.688,14.411,14.619,2369130,0
2003-04-04,14.619,14.717,14.363,14.619,2568102,0
2003-04-07,14.984,15.171,14.649,14.649,2146558,0
2003-04-08,14.629,14.747,14.392,14.392,2051144,0
2003-04-09,14.629,14.688,14.205,14.215,2409820,0
2003-04-10,14.255,14.255,13.899,14.066,3889279,0
2003-04-11,14.255,14.402,13.968,14.066,1657677,0
2003-04-14,14.195,14.431,14.096,14.373,1562464,0
2003-04-15,14.373,14.579,14.156,14.54,1286390,0
2003-04-16,14.668,14.737,14.156,14.185,1927040,0
2003-04-17,14.255,14.579,14.245,14.431,1542732,0
2003-04-21,14.569,14.649,14.373,14.441,1695723,0
2003-04-22,14.441,14.747,14.255,14.727,3074681,0
2003-04-23,14.678,14.846,14.52,14.658,1608244,0
2003-04-24,14.569,14.649,14.353,14.46,1356578,0
2003-04-25,14.46,14.569,14.225,14.255,879905,0
2003-04-28,14.255,14.629,14.205,14.549,1055478,0
2003-04-29,14.549,14.846,14.383,14.569,1786257,0
2003-04-30,14.53,14.639,14.353,14.49,1719527,0
2003-05-01,14.5,14.717,14.344,14.589,1972613,0
2003-05-02,14.589,15.229,14.569,15.062,2507678,0
2003-05-05,15.141,15.277,14.964,15.181,2250116,0
2003-05-06,15.297,15.618,15.219,15.463,1511402,0
2003-05-07,15.433,15.678,15.356,15.394,1189346,0
2003-05-08,15.042,15.356,14.994,15.248,805037,0
2003-05-09,15.366,15.747,15.277,15.58,1125464,0
2003-05-12,15.697,16.2,15.56,16.101,1462983,0
2003-05-13,15.993,16.21,15.894,15.973,1262381,0
2003-05-14,16.071,16.071,15.727,15.865,1194838,0
2003-05-15,16.081,16.17,15.924,16.061,1128516,0
2003-05-16,16.023,16.141,15.924,16.111,1205419,0
2003-05-19,16.023,16.023,15.608,15.638,1089046,0
2003-05-20,15.668,15.776,15.356,15.618,1493091,0
2003-05-21,15.58,15.786,15.443,15.747,1376515,0
2003-05-22,15.707,15.993,15.707,15.884,1236952,0
2003-05-23,16.023,16.783,15.884,16.714,2939591,0
2003-05-27,16.714,17.185,16.714,17.155,1836304,0
2003-05-28,16.96,17.009,16.813,16.892,1692469,0
2003-05-29,16.892,16.99,16.803,16.872,2094275,0
2003-05-30,16.892,17.165,16.892,17.135,1639977,0
2003-06-02,17.205,18.067,17.165,17.812,2088779,0
2003-06-03,17.87,18.087,17.753,17.959,2063755,0
2003-06-04,17.959,17.959,17.341,17.87,2801858,0
2003-06-05,17.87,17.87,17.656,17.812,2999202,0
2003-06-06,17.939,18.077,17.762,17.782,1952065,0
2003-06-09,17.693,17.743,17.449,17.646,1684327,0
2003-06-10,17.674,17.89,17.674,17.832,1014178,0
2003-06-11,17.792,18.343,17.693,18.343,1527676,0
2003-06-12,18.343,18.856,18.274,18.679,1963864,0
2003-06-13,18.728,18.827,18.304,18.442,1629808,0
2003-06-16,18.442,18.728,18.442,18.63,2376453,0
2003-06-17,18.63,18.748,18.521,18.748,1675380,0
2003-06-18,18.748,19.052,18.601,18.984,1581997,0
2003-06-19,18.993,19.171,18.768,18.856,1918088,0
2003-06-20,19.023,19.121,18.925,19.013,1249568,0
2003-06-23,19.052,19.052,18.728,18.876,1954709,0
2003-06-24,18.876,19.082,18.768,18.827,1998448,0
2003-06-25,18.876,19.21,18.728,18.817,2014320,0
2003-06-26,18.876,19.033,18.827,18.944,1671107,0
2003-06-27,18.974,19.072,18.748,18.856,1699386,0
2003-06-30,18.905,19.466,18.905,19.181,1448944,0
2003-07-01,19.22,19.22,18.993,19.091,4746804,0
2003-07-02,19.091,19.24,19.052,19.171,2338410,0
2003-07-03,19.052,19.111,18.954,19.033,1222508,0
2003-07-07,19.023,19.121,18.944,19.111,3184542,0
2003-07-08,19.151,19.485,19.091,19.466,1469084,0
2003-07-09,19.416,19.466,19.191,19.327,884178,0
2003-07-10,19.269,19.269,18.974,19.033,1394420,0
2003-07-11,19.052,19.191,18.993,19.052,1195245,0
2003-07-14,19.052,19.052,18.798,18.817,4719341,0
2003-07-15,18.827,18.837,18.63,18.718,4785457,0
2003-07-16,18.798,19.592,18.649,19.22,4112459,0
2003-07-17,19.651,20.713,19.592,20.347,5483278,0
2003-07-18,20.347,20.416,20.153,20.416,2328441,0
2003-07-21,20.545,20.802,20.426,20.555,1775271,0
2003-07-22,20.575,21.332,20.575,21.185,2642151,0
2003-07-23,21.185,21.362,20.96,21.313,2040564,0
2003-07-24,21.313,21.362,20.911,20.95,1737026,0
2003-07-25,20.99,21.43,20.97,21.43,1240409,0
2003-07-28,21.332,21.646,21.313,21.519,1324231,0
2003-07-29,21.577,21.636,21.185,21.283,1489226,0
2003-07-30,21.362,21.4,21.136,21.146,1292698,0
2003-07-31,21.381,21.676,20.97,21.342,1522389,0
2003-08-01,21.235,21.283,21.067,21.215,709616,0
2003-08-04,21.185,21.273,20.545,21.136,1468473,0
2003-08-05,20.892,20.901,20.446,20.674,2470041,0
2003-08-06,20.664,20.664,20.347,20.476,2895853,0
2003-08-07,20.516,20.516,20.104,20.231,1564911,0
2003-08-08,20.575,20.575,20.203,20.337,953348,0
2003-08-11,20.446,20.624,20.327,20.535,808699,0
2003-08-12,20.466,20.575,20.309,20.575,1469084,0
2003-08-13,20.644,20.832,20.644,20.753,1109593,0
2003-08-14,20.753,21.086,20.624,21.039,898213,0
2003-08-15,20.99,21.039,20.753,20.94,310257,0
2003-08-18,20.94,21.509,20.911,21.42,1003191,0
2003-08-19,21.45,21.785,21.45,21.785,1041032,0
2003-08-20,21.785,21.932,21.627,21.795,1059346,0
2003-08-21,21.922,22.257,21.853,22.03,939715,0
2003-08-22,22.139,22.385,21.942,21.942,806666,0
2003-08-25,21.825,21.922,21.696,21.853,576770,0
2003-08-26,21.736,21.873,21.381,21.785,711858,0
2003-08-27,21.656,21.716,21.499,21.597,636990,0
2003-08-28,21.676,21.892,21.558,21.873,1247125,0
2003-08-29,21.873,22.139,21.755,22.119,793848,0
2003-09-02,22.119,22.335,21.922,22.335,1284761,0
2003-09-03,22.365,22.582,22.296,22.385,1219657,0
2003-09-04,22.385,22.415,22.119,22.119,993221,0
2003-09-05,22.139,22.139,21.519,21.539,1375092,0
2003-09-08,21.539,21.971,21.519,21.922,1398486,0
2003-09-09,21.825,21.825,21.529,21.577,1372445,0
2003-09-10,21.42,21.43,20.416,20.456,2112990,0
2003-09-11,20.466,20.862,20.466,20.694,1996416,0
2003-09-12,20.713,20.862,20.309,20.763,2043004,0
2003-09-15,20.802,20.802,20.526,20.674,2329459,0
2003-09-16,20.664,21.136,20.664,21.126,1220065,0
2003-09-17,21.039,21.293,21,21.235,1301239,0
2003-09-18,21.205,21.765,21.086,21.519,1691046,0
2003-09-19,21.636,21.825,21.4,21.479,1154557,0
2003-09-22,21.479,21.479,20.466,20.466,2063149,0
2003-09-23,20.535,20.753,20.327,20.694,1534594,0
2003-09-24,20.644,20.684,20.203,20.203,951925,0
2003-09-25,20.203,20.241,19.907,19.995,1314470,0
2003-09-26,19.917,19.955,19.436,19.71,2334542,0
2003-09-29,19.74,19.887,19.524,19.671,2003133,0
2003-09-30,19.71,19.71,19.072,19.396,1661748,0
2003-10-01,19.396,20.222,19.396,20.153,1494512,0
2003-10-02,20.054,20.153,19.828,19.907,1154961,0
2003-10-03,20.025,20.347,19.975,20.054,2152865,0
2003-10-06,20.173,20.535,20.173,20.416,1092100,0
2003-10-07,20.416,20.565,20.173,20.506,1284558,0
2003-10-08,20.664,21.746,20.644,21.577,3605063,0
2003-10-09,21.577,22.365,20.842,20.98,5376267,0
2003-10-10,21.255,22.1,21.185,21.646,2803689,0
2003-10-13,21.646,22.238,21.646,22.189,1901406,0
2003-10-14,22.238,22.591,22.06,22.483,1705081,0
2003-10-15,22.582,22.984,22.542,22.857,2515205,0
2003-10-16,22.857,23.69,22.807,23.172,4213165,0
2003-10-17,23.191,23.191,22.837,23.063,2426094,0
2003-10-20,23.092,23.307,23.053,23.152,1260349,0
2003-10-21,23.152,23.25,23.072,23.181,1099017,0
2003-10-22,23.181,23.181,22.945,23.034,1679653,0
2003-10-23,23.034,23.201,23.004,23.172,1329519,0
2003-10-24,23.172,23.172,22.965,23.152,1558396,0
2003-10-27,23.152,23.493,23.122,23.474,1358610,0
2003-10-28,23.444,23.976,23.444,23.976,2663108,0
2003-10-29,23.888,24.352,23.858,24.194,1115900,0
2003-10-30,24.174,24.58,24.065,24.58,2347157,0
2003-10-31,24.54,24.58,24.283,24.421,1229831,0
2003-11-03,24.421,24.912,24.332,24.864,2575447,0
2003-11-04,24.736,24.922,24.471,24.805,1459554,0
2003-11-05,24.805,24.805,24.134,24.618,1890421,0
2003-11-06,24.618,25.069,24.598,24.845,1444875,0
2003-11-07,24.845,24.873,24.56,24.637,898623,0
2003-11-10,24.628,24.628,24.401,24.431,1091284,0
2003-11-11,24.352,24.362,24.045,24.085,1372854,0
2003-11-12,24.065,24.686,24.065,24.647,1060767,0
2003-11-13,24.332,24.461,24.322,24.382,1612921,0
2003-11-14,24.253,24.461,24.164,24.223,1182429,0
2003-11-17,24.223,24.223,23.749,23.908,1153538,0
2003-11-18,23.858,24.085,23.582,23.582,1339896,0
2003-11-19,23.65,24.124,23.454,24.104,1105119,0
2003-11-20,23.986,24.431,23.799,24.124,1272962,0
2003-11-21,24.104,24.332,23.946,24.154,940939,0
2003-11-24,24.085,24.332,24.085,24.233,828635,0
2003-11-25,24.273,24.58,24.154,24.451,1064026,0
2003-11-26,24.451,24.461,24.263,24.461,845519,0
2003-11-28,24.461,24.53,24.382,24.501,306189,0
2003-12-01,24.51,24.952,24.382,24.893,1283540,0
2003-12-02,24.932,25.02,24.766,24.864,1033709,0
2003-12-03,24.912,25.234,24.893,25.115,1081925,0
2003-12-04,25.115,25.627,25.02,25.44,1401134,0
2003-12-05,25.44,25.44,25,25.135,830873,0
2003-12-08,25.508,26.545,25.479,26.525,2598007,0
2003-12-09,26.495,26.505,26.119,26.258,1266452,0
2003-12-10,26.139,26.149,25.577,25.754,805646,0
2003-12-11,25.853,26.525,25.754,26.505,1239392,0
2003-12-12,26.495,26.723,26.169,26.594,1234510,0
2003-12-15,26.985,27.142,26.475,26.505,1664597,0
2003-12-16,26.505,26.683,26.367,26.475,1138889,0
2003-12-17,26.475,28.006,26.475,27.719,3309051,0
2003-12-18,27.749,28.084,27.349,28.084,2286531,0
2003-12-19,28.104,28.134,27.947,28.006,1488413,0
2003-12-22,27.543,27.997,27.543,27.967,1396858,0
2003-12-23,28.263,28.509,27.701,27.967,1581997,0
2003-12-24,27.967,27.997,27.719,27.759,424389,0
2003-12-26,27.878,27.927,27.789,27.898,476267,0
2003-12-29,28.016,28.361,27.997,28.361,1005837,0
2003-12-30,28.243,28.41,28.066,28.134,755801,0
2003-12-31,28.114,28.193,27.779,28.046,1040018,0
2004-01-02,28.036,28.302,27.838,28.104,1644251,0
2004-01-05,28.104,28.193,27.642,28.076,2083491,0
2004-01-06,27.898,27.977,27.691,27.769,1160660,0
2004-01-07,27.769,28.016,27.533,28.006,1369597,0
2004-01-08,28.084,28.658,28.076,28.648,2338611,0
2004-01-09,28.578,29.317,28.509,28.509,2574001,0
2004-01-12,28.4,28.41,27.917,28.174,1122414,0
2004-01-13,28.124,28.509,28.124,28.459,1212742,0
2004-01-14,28.39,28.806,28.263,28.352,1534391,0
2004-01-15,28.352,28.41,27.917,28.352,1748213,0
2004-01-16,28.361,28.509,28.066,28.459,1220065,0
2004-01-20,28.134,28.243,27.563,27.987,1262177,0
2004-01-21,27.947,28.509,27.719,28.43,1160864,0
2004-01-22,28.43,28.459,28.076,28.332,996072,0
2004-01-23,28.332,28.4,27.573,27.769,1286798,0
2004-01-26,27.701,27.858,27.301,27.789,1140112,0
2004-01-27,27.701,27.769,27.281,27.281,1172867,0
2004-01-28,27.543,27.642,26.317,26.83,1822470,0
2004-01-29,26.83,26.83,26.199,26.347,1737633,0
2004-01-30,26.387,26.406,25.44,26.189,2546129,0
2004-02-02,26.298,26.614,26.05,26.456,1212742,0
2004-02-03,26.456,26.456,25.932,26.268,970643,0
2004-02-04,26.664,26.693,26.179,26.278,2437694,0
2004-02-05,26.367,26.761,26.298,26.733,1187314,0
2004-02-06,26.78,27.378,26.723,27.281,1388114,0
2004-02-09,27.281,27.33,26.995,27.083,730166,0
2004-02-10,27.035,27.212,26.664,26.948,993630,0
2004-02-11,26.889,27.642,26.693,27.642,1342132,0
2004-02-12,27.378,28.243,27.232,28.036,1459725,0
2004-02-13,27.947,27.947,27.301,27.475,1132991,0
2004-02-17,27.672,27.967,27.622,27.789,1029436,0
2004-02-18,27.838,27.927,27.378,27.504,942768,0
2004-02-19,27.563,27.927,27.427,27.436,690906,0
2004-02-20,27.632,27.769,27.123,27.251,1246720,0
2004-02-23,27.368,27.456,26.87,26.879,1127295,0
2004-02-24,26.879,27.015,26.525,26.683,1420256,0
2004-02-25,26.723,27.025,26.723,26.898,1479256,0
2004-02-26,26.898,26.948,26.693,26.83,1554737,0
2004-02-27,26.83,27.301,26.79,27.202,1395640,0
2004-03-01,27.202,27.818,27.202,27.719,1116105,0
2004-03-02,27.672,27.682,27.475,27.523,1724204,0
2004-03-03,27.523,27.662,27.398,27.593,1911578,0
2004-03-04,27.593,27.769,27.573,27.71,1110206,0
2004-03-05,27.642,27.759,27.543,27.622,965555,0
2004-03-08,27.622,27.662,27.34,27.34,1203791,0
2004-03-09,27.33,27.33,26.976,27.083,1616380,0
2004-03-10,26.985,27.005,26.238,26.248,2232823,0
2004-03-11,26.248,26.248,25.557,25.577,1840373,0
2004-03-12,25.636,26.337,25.449,26.337,1434091,0
2004-03-15,26.208,26.208,25.332,25.449,2265372,0
2004-03-16,25.627,25.645,25.273,25.587,1175308,0
2004-03-17,25.675,26.367,25.675,26.238,1043882,0
2004-03-18,26.278,26.654,25.982,26.614,1467455,0
2004-03-19,26.495,26.634,26.099,26.099,1830808,0
2004-03-22,26.05,26.139,25.361,25.607,1254247,0
2004-03-23,25.754,25.814,25.303,25.381,1196265,0
2004-03-24,25.43,25.43,24.873,24.99,1759199,0
2004-03-25,25.293,25.754,25.214,25.627,2352040,0
2004-03-26,25.685,26.01,25.655,25.903,1063209,0
2004-03-29,26.002,26.555,25.903,26.377,964742,0
2004-03-30,26.377,26.387,26.08,26.179,1662766,0
2004-03-31,26.298,26.347,25.923,26.119,2246451,0
2004-04-01,26.119,26.317,25.952,26.04,2569730,0
2004-04-02,26.04,26.525,26.04,26.475,1428396,0
2004-04-05,26.525,26.723,26.377,26.723,822126,0
2004-04-06,26.614,26.683,26.495,26.614,1551483,0
2004-04-07,26.614,26.614,25.893,26.01,2098547,0
2004-04-08,26.298,26.317,25.744,25.843,814598,0
2004-04-12,25.873,26.436,25.843,26.258,781028,0
2004-04-13,26.327,26.456,25.744,25.784,1291271,0
2004-04-14,25.557,26.109,25.518,26.002,1469492,0
2004-04-15,26.002,26.169,25.645,25.873,1648117,0
2004-04-16,25.952,26.307,25.754,26.248,1008482,0
2004-04-19,25.942,26.208,25.942,26.139,727523,0
2004-04-20,26.741,26.889,26.396,26.525,2339833,0
2004-04-21,26.525,26.985,26.169,26.985,1883302,0
2004-04-22,27.103,28.892,27.103,28.459,4738666,0
2004-04-23,28.459,28.509,28.164,28.263,2359161,0
2004-04-26,28.233,28.618,27.977,28.529,1954101,0
2004-04-27,28.539,28.825,28.41,28.489,1542122,0
2004-04-28,28.41,28.41,27.908,27.997,1259333,0
2004-04-29,27.947,28.154,27.427,27.593,1409068,0
2004-04-30,27.573,27.662,26.966,27.123,1759605,0
2004-05-03,27.242,27.456,27.015,27.33,868715,0
2004-05-04,27.33,27.749,27.291,27.301,975525,0
2004-05-05,27.281,27.34,27.083,27.212,813177,0
2004-05-06,27.152,27.281,26.81,26.948,955993,0
2004-05-07,26.83,27.015,26.456,26.485,1090266,0
2004-05-10,26.475,26.475,25.557,26.159,1682298,0
2004-05-11,26.159,26.387,26.099,26.248,1076838,0
2004-05-12,26.278,26.406,25.754,26.248,1246923,0
2004-05-13,26.248,26.317,26.05,26.268,975117,0
2004-05-14,26.199,26.396,25.982,26.258,728742,0
2004-05-17,26.05,26.07,25.587,25.823,826804,0
2004-05-18,25.903,26.099,25.764,26.05,904725,0
2004-05-19,26.228,26.614,26.02,26.03,1305921,0
2004-05-20,26.002,26.139,25.764,25.873,728338,0
2004-05-21,25.873,26.07,25.774,26.05,1724817,0
2004-05-24,26.169,26.495,25.853,26.05,1535409,0
2004-05-25,26.099,26.416,25.754,26.387,1427176,0
2004-05-26,26.298,26.86,26.208,26.81,1303680,0
2004-05-27,26.928,27.281,26.86,27.015,1452606,0
2004-05-28,26.985,27.035,26.741,26.86,1249972,0
2004-06-01,26.879,27.212,26.761,27.172,920594,0
2004-06-02,27.291,27.652,27.202,27.593,730573,0
2004-06-03,27.523,27.593,27.212,27.33,1025573,0
2004-06-04,27.504,27.593,27.261,27.436,689480,0
2004-06-07,27.436,27.967,27.436,27.967,526114,0
2004-06-08,27.967,28.174,27.858,28.164,1077654,0
2004-06-09,27.917,28.076,27.818,27.858,657129,0
2004-06-10,27.818,27.967,27.749,27.908,540148,0
2004-06-14,27.789,27.818,27.475,27.504,681951,0
2004-06-15,27.573,27.799,27.514,27.682,1254653,0
2004-06-16,27.642,27.769,27.583,27.71,856100,0
2004-06-17,27.701,28.213,27.593,28.154,1016009,0
2004-06-18,28.332,29.267,28.292,29.148,3228691,0
2004-06-21,29.227,29.492,29.089,29.089,2759543,0
2004-06-22,29.168,29.601,29.168,29.208,2220208,0
2004-06-23,29.148,29.178,28.854,29.109,1449147,0
2004-06-24,29.119,29.119,28.737,28.825,1112849,0
2004-06-25,28.756,28.951,28.687,28.902,997699,0
2004-06-28,28.951,28.951,28.469,28.499,3098281,0
2004-06-29,28.41,29.099,28.38,29.051,947450,0
2004-06-30,29.001,29.227,28.845,29.178,824567,0
2004-07-01,29.178,29.267,28.707,28.717,1170019,0
2004-07-02,28.756,28.756,28.312,28.559,555610,0
2004-07-06,28.519,28.578,28.322,28.352,847151,0
2004-07-07,28.361,28.628,28.332,28.628,740541,0
2004-07-08,28.509,28.578,28.184,28.203,854882,0
2004-07-09,28.263,28.509,28.084,28.459,702906,0
2004-07-12,28.44,28.618,28.292,28.578,841047,0
2004-07-13,28.559,28.737,28.489,28.668,713483,0
2004-07-14,28.41,28.717,28.174,28.342,718368,0
2004-07-15,28.332,28.43,28.164,28.352,774112,0
2004-07-16,28.489,28.697,28.4,28.459,816834,0
2004-07-19,28.39,28.529,28.193,28.243,714097,0
2004-07-20,28.263,28.459,28.184,28.42,535675,0
2004-07-21,28.658,28.806,28.263,28.352,1251396,0
2004-07-22,28.628,28.981,28.322,28.845,2351631,0
2004-07-23,29.001,29.345,28.951,29.297,2191320,0
2004-07-26,29.247,29.981,29.247,29.846,3238251,0
2004-07-27,29.846,30.227,29.796,30.159,2263541,0
2004-07-28,30.031,30.296,29.69,29.943,2227735,0
2004-07-29,30.031,30.474,30.031,30.277,1955524,0
2004-07-30,30.277,30.277,29.914,30.129,927507,0
2004-08-02,29.981,30.721,29.806,30.623,1284761,0
2004-08-03,30.474,30.879,30.455,30.721,2100581,0
2004-08-04,30.721,31.262,30.524,31.143,1783612,0
2004-08-05,31.104,31.104,30.435,30.494,1265027,0
2004-08-06,30.366,30.366,29.981,30.139,1338882,0
2004-08-09,30.296,30.316,29.963,29.963,1195042,0
2004-08-10,30.001,30.564,29.963,30.504,1574875,0
2004-08-11,30.504,30.76,30.177,30.673,1544768,0
2004-08-12,30.653,30.653,30.09,30.326,1452809,0
2004-08-13,30.425,30.425,30.159,30.366,912253,0
2004-08-16,30.356,31.104,30.326,31.016,1094539,0
2004-08-17,31.114,31.41,30.653,30.928,1544972,0
2004-08-18,30.918,31.213,30.898,31.213,1308364,0
2004-08-19,31.084,31.193,30.77,30.898,749293,0
2004-08-20,30.898,31.213,30.75,31.124,726300,0
2004-08-23,31.124,31.41,31.055,31.312,912457,0
2004-08-24,31.439,31.693,31.371,31.577,1106544,0
2004-08-25,31.577,32.49,31.479,32.108,2367905,0
2004-08-26,31.95,32.118,31.606,31.684,1078266,0
2004-08-27,31.783,31.861,31.507,31.674,504342,0
2004-08-30,31.655,31.89,31.322,31.371,769027,0
2004-08-31,31.371,31.547,30.879,31.213,1152725,0
2004-09-01,31.282,31.361,30.948,31.163,881733,0
2004-09-02,31.163,31.615,31.163,31.537,917743,0
2004-09-03,31.537,31.801,31.094,31.371,848777,0
2004-09-07,31.371,31.801,31.371,31.537,892112,0
2004-09-08,31.498,31.606,31.173,31.469,1279269,0
2004-09-09,31.41,31.606,31.242,31.41,1011331,0
2004-09-10,31.322,31.322,30.721,31.084,1794801,0
2004-09-13,31.143,31.282,30.987,31.084,834332,0
2004-09-14,31.036,31.094,30.74,30.849,830671,0
2004-09-15,30.849,31.193,30.8,30.967,755194,0
2004-09-16,30.948,31.252,30.928,31.213,748277,0
2004-09-17,31.332,31.429,31.055,31.084,852235,0
2004-09-20,31.094,31.183,30.721,30.78,816431,0
2004-09-21,30.898,31.036,30.593,31.036,760889,0
2004-09-22,30.849,30.948,30.593,30.673,680732,0
2004-09-23,30.653,30.673,29.981,30.129,1304905,0
2004-09-24,30.177,30.524,30.031,30.217,918152,0
2004-09-27,30.217,30.247,29.777,30.119,1168189,0
2004-09-28,30.08,31.045,30.08,30.928,1464202,0
2004-09-29,30.928,31.242,30.79,31.163,1394622,0
2004-09-30,31.163,31.793,31.084,31.587,1919107,0
2004-10-01,31.625,32.195,31.625,32.175,1333183,0
2004-10-04,32.272,32.431,32.069,32.215,847760,0
2004-10-05,32.137,32.205,31.723,31.821,922831,0
2004-10-06,31.871,32.137,31.645,32.108,721828,0
2004-10-07,32.118,32.195,31.684,31.723,547068,0
2004-10-08,31.723,32.195,31.547,31.645,749903,0
2004-10-11,31.693,32.108,31.567,31.97,805444,0
2004-10-12,31.703,32.069,31.703,31.871,805037,0
2004-10-13,31.999,32.215,31.163,31.292,680122,0
2004-10-14,31.262,31.341,30.82,30.987,984881,0
2004-10-15,31.193,31.252,30.898,31.016,953348,0
2004-10-18,30.967,31.282,30.564,31.242,836163,0
2004-10-19,31.41,32.195,31.302,31.871,1678225,0
2004-10-20,32.147,32.411,31.557,31.655,1233899,0
2004-10-21,32.391,33.404,31.95,32.942,2537583,0
2004-10-22,32.558,33.002,32.53,32.54,1320978,0
2004-10-25,32.608,33.256,32.361,33.061,1406423,0
2004-10-26,33.021,33.423,33.011,33.374,1874552,0
2004-10-27,33.276,33.886,33.188,33.828,1201554,0
2004-10-28,33.828,34.034,33.62,33.689,754579,0
2004-10-29,33.689,34.143,33.266,33.502,1596646,0
2004-11-01,33.502,33.886,33.374,33.67,780014,0
2004-11-02,33.62,34.064,33.453,33.59,1143366,0
2004-11-03,33.689,34.192,33.689,34.005,947245,0
2004-11-04,33.966,34.662,33.866,34.633,1483733,0
2004-11-05,34.702,35.223,34.574,34.918,1446503,0
2004-11-08,34.918,35.046,34.672,34.771,770653,0
2004-11-09,34.525,34.997,34.349,34.741,1457080,0
2004-11-10,34.821,35.124,34.662,34.801,1067279,0
2004-11-11,34.878,35.292,34.604,35.154,1045508,0
2004-11-12,35.164,35.164,34.849,35.144,568425,0
2004-11-15,35.134,35.311,34.918,34.957,596708,0
2004-11-16,34.898,34.918,34.751,34.849,561918,0
2004-11-17,35.144,35.764,35.056,35.439,1162490,0
2004-11-18,35.684,35.853,35.37,35.517,1262790,0
2004-11-19,35.517,35.615,35.389,35.507,927507,0
2004-11-22,35.34,35.724,35.193,35.665,1072974,0
2004-11-23,35.556,35.951,35.154,35.892,1716678,0
2004-11-24,35.931,36.178,35.843,36.02,1410698,0
2004-11-26,35.98,36.257,35.951,35.951,301305,0
2004-11-29,35.97,36.178,35.605,35.882,912457,0
2004-11-30,35.783,35.853,35.546,35.694,821313,0
2004-12-01,35.823,36.727,35.684,36.678,1037372,0
2004-12-02,36.423,36.826,36.218,36.648,914490,0
2004-12-03,36.404,36.501,36.109,36.247,1116308,0
2004-12-06,36.276,36.276,35.853,35.931,1196872,0
2004-12-07,35.833,35.863,35.193,35.34,1318332,0
2004-12-08,35.399,35.803,35.203,35.754,1339083,0
2004-12-09,35.665,35.833,35.507,35.774,1183243,0
2004-12-10,36.384,36.384,35.724,35.951,870345,0
2004-12-13,36.079,36.326,35.863,36.178,819074,0
2004-12-14,36.109,36.286,35.931,36.257,899638,0
2004-12-15,36.257,36.394,36.089,36.228,1241427,0
2004-12-16,36,36.03,35.714,35.803,808903,0
2004-12-17,35.144,35.635,35.124,35.566,1907104,0
2004-12-20,35.605,36,35.537,35.951,839825,0
2004-12-21,35.684,36.296,35.34,36.119,1044292,0
2004-12-22,35.931,36.228,35.863,36.05,1864585,0
2004-12-23,36.149,36.257,36,36.158,429067,0
2004-12-27,36.109,36.355,36.05,36.178,572697,0
2004-12-28,36.178,36.365,36.129,36.208,688057,0
2004-12-29,36.149,36.345,35.911,36.257,697615,0
2004-12-30,36.178,36.326,35.96,36.129,630681,0
2004-12-31,36.05,36.52,36.01,36.276,552152,0
2005-01-03,35.98,36.149,35.311,35.546,1247734,0
2005-01-04,35.546,35.585,34.525,34.801,1431244,0
2005-01-05,34.702,35.066,34.702,34.898,1370414,0
2005-01-06,34.878,34.987,34.476,34.476,1353120,0
2005-01-07,34.476,34.692,34.015,34.417,1139300,0
2005-01-10,34.417,34.761,34.417,34.554,713081,0
2005-01-11,34.398,34.702,34.113,34.525,1078469,0
2005-01-12,34.496,35.223,34.486,35.203,1399712,0
2005-01-13,35.095,35.292,34.781,35.085,1435923,0
2005-01-14,35.085,35.419,35.046,35.399,640244,0
2005-01-18,35.292,35.537,35.154,35.477,772079,0
2005-01-19,35.389,35.389,34.888,34.888,1925005,0
2005-01-20,34.801,34.859,34.505,34.534,510445,0
2005-01-21,34.534,34.652,34.015,34.034,1333384,0
2005-01-24,34.015,34.281,33.65,33.719,1246515,0
2005-01-25,33.759,34.339,33.67,33.798,1260552,0
2005-01-26,33.857,34.801,33.828,34.446,2438708,0
2005-01-27,34.034,35.085,33.759,34.977,2049314,0
2005-01-28,34.898,35.046,34.103,34.731,1169609,0
2005-01-31,34.839,35.38,34.839,35.38,1023333,0
2005-02-01,35.399,35.744,35.301,35.537,1152725,0
2005-02-02,35.684,36.149,35.665,36.109,1227188,0
2005-02-03,35.892,35.97,35.595,35.96,699650,0
2005-02-04,35.882,36.619,35.764,36.619,805850,0
2005-02-07,36.619,36.708,36.316,36.57,871564,0
2005-02-08,36.52,36.865,36.374,36.846,648789,0
2005-02-09,36.816,36.816,36.423,36.491,819277,0
2005-02-10,36.491,36.638,36.257,36.452,848371,0
2005-02-11,36.384,36.884,36.257,36.846,866681,0
2005-02-14,36.717,37.032,36.638,36.777,487860,0
2005-02-15,36.619,37.089,36.54,37.089,1063412,0
2005-02-16,37.012,37.928,36.983,37.799,2128046,0
2005-02-17,37.799,38.015,37.591,37.621,1451995,0
2005-02-18,37.75,38.074,37.73,38.015,1380381,0
2005-02-22,38.015,38.044,37.553,37.601,1805178,0
2005-02-23,37.553,37.75,37.523,37.671,971659,0
2005-02-24,37.74,38.113,37.601,38.103,769228,0
2005-02-25,38.113,38.753,37.898,38.713,1300430,0
2005-02-28,38.419,38.487,37.975,38.015,1320569,0
2005-03-01,38.113,38.576,38.015,38.497,1070939,0
2005-03-02,38.438,39.058,38.339,38.999,1640386,0
2005-03-03,38.979,39.068,38.576,38.733,867085,0
2005-03-04,38.743,39.274,38.616,39.225,1084977,0
2005-03-07,38.979,39.666,38.979,39.343,1126075,0
2005-03-08,38.831,39.422,38.713,39.087,1189144,0
2005-03-09,38.713,38.85,38.171,38.181,1228000,0
2005-03-10,38.122,38.339,37.928,38.181,1050595,0
2005-03-11,38.015,38.458,37.975,38.035,810937,0
2005-03-14,38.005,38.497,37.898,38.31,457347,0
2005-03-15,38.103,38.468,37.975,38.29,949074,0
2005-03-16,37.947,38.369,37.938,38.29,1209284,0
2005-03-17,38.221,38.221,36.865,37.473,2263948,0
2005-03-18,37.377,37.621,36.787,37.081,1370414,0
2005-03-21,37.109,37.445,36.943,37.287,762314,0
2005-03-22,37.386,38.035,37.248,37.347,1017841,0
2005-03-23,36.619,37.228,36.374,37.002,1524216,0
2005-03-24,37.129,37.553,37.081,37.238,667098,0
2005-03-28,37.208,37.416,36.747,36.747,916728,0
2005-03-29,36.257,36.452,35.164,35.301,2557115,0
2005-03-30,35.37,36.884,35.37,36.678,2372792,0
2005-03-31,36.787,36.923,36.56,36.678,1213964,0
2005-04-01,36.943,37.268,36.698,37.149,1765710,0
2005-04-04,37.149,37.208,36.913,37.089,870749,0
2005-04-05,37.139,37.337,37.002,37.129,587143,0
2005-04-06,37.473,37.651,37.208,37.347,663437,0
2005-04-07,37.337,37.928,37.277,37.848,815616,0
2005-04-08,37.7,38.044,37.7,37.789,956400,0
2005-04-11,37.7,37.71,37.208,37.357,903301,0
2005-04-12,37.357,37.661,36.668,37.581,878885,0
2005-04-13,37.503,37.611,36.856,36.953,713688,0
2005-04-14,36.923,37.109,35.901,36.266,1625738,0
2005-04-15,36.079,36.178,35.174,35.174,1191583,0
2005-04-18,34.721,35.468,34.212,35.056,1590134,0
2005-04-19,35.066,35.507,35.016,35.301,813379,0
2005-04-20,36.01,36.01,34.947,34.947,1078266,0
2005-04-21,37.848,38.26,36.943,37.367,4375109,0
2005-04-22,37.258,37.258,36.404,36.747,1088845,0
2005-04-25,36.846,37.68,36.846,37.513,1324437,0
2005-04-26,37.513,37.838,37.119,37.129,1316503,0
2005-04-27,36.865,36.875,36.228,36.777,1802124,0
2005-04-28,36.374,36.875,36.326,36.461,1234102,0
2005-04-29,36.589,37.032,36.433,37.032,1071345,0
2005-05-02,36.777,37.109,36.423,37.012,986917,0
2005-05-03,36.943,37.611,36.884,37.406,1379974,0
2005-05-04,37.406,38.083,37.129,37.975,1485563,0
2005-05-05,37.848,38.074,37.621,37.908,1059346,0
2005-05-06,38.035,38.506,37.965,38.29,1090881,0
2005-05-09,38.171,38.359,37.799,38.221,929748,0
2005-05-10,37.975,38.131,37.68,37.868,1183446,0
2005-05-11,37.799,37.799,37.208,37.73,1196063,0
2005-05-12,37.789,37.809,36.913,37.061,927507,0
2005-05-13,37.012,37.061,36.471,36.856,1283540,0
2005-05-16,36.884,37.238,36.767,37.188,1011125,0
2005-05-17,37.061,37.248,36.836,37.238,1148453,0
2005-05-18,38.093,38.428,37.799,38.221,1129329,0
2005-05-19,38.32,38.526,38.103,38.487,786115,0
2005-05-20,38.359,38.506,38.093,38.399,599149,0
2005-05-23,38.389,38.645,38.24,38.419,925680,0
2005-05-24,38.025,38.349,38.005,38.27,900045,0
2005-05-25,38.141,38.141,37.503,37.799,1566534,0
2005-05-26,37.965,38.33,37.965,38.24,863427,0
2005-05-27,38.191,38.458,38.191,38.32,709213,0
2005-05-31,38.33,38.369,37.965,37.995,1381198,0
2005-06-01,37.947,38.23,37.819,38.171,1341320,0
2005-06-02,38.093,38.566,37.928,38.339,793238,0
2005-06-03,38.093,38.399,37.908,38.083,953552,0
2005-06-06,38.044,38.141,37.7,37.965,566393,0
2005-06-07,37.898,38.369,37.759,37.759,1350272,0
2005-06-08,37.75,38.23,37.631,37.651,1158422,0
2005-06-09,37.651,38.064,37.523,38.064,744208,0
2005-06-10,37.965,38.113,37.75,37.985,624172,0
2005-06-13,37.848,38.339,37.651,38.064,635361,0
2005-06-14,37.955,37.975,37.483,37.581,1271537,0
2005-06-15,37.829,37.829,37.228,37.406,1632043,0
2005-06-16,37.396,37.513,37.258,37.337,2018389,0
2005-06-17,37.473,37.562,37.238,37.406,1500008,0
2005-06-20,37.307,37.671,37.198,37.543,878077,0
2005-06-21,37.493,37.829,37.435,37.641,744613,0
2005-06-22,37.641,37.947,37.621,37.789,924459,0
2005-06-23,38.044,38.093,37.406,37.406,807884,0
2005-06-24,37.357,37.513,36.619,36.767,2001709,0
2005-06-27,36.737,37.228,36.257,37.139,1386688,0
2005-06-28,37.139,37.601,37.139,37.455,1311211,0
2005-06-29,37.493,37.621,37.307,37.503,559886,0
2005-06-30,37.435,37.819,37.277,37.277,999732,0
2005-07-01,37.277,37.7,37.119,37.553,910014,0
2005-07-05,37.455,37.898,37.238,37.661,794456,0
2005-07-06,37.661,37.898,37.238,37.377,985696,0
2005-07-07,37.089,37.503,36.884,37.061,2186638,0
2005-07-08,37.357,38.27,37.268,37.965,920798,0
2005-07-11,37.965,38.122,37.71,37.898,1141129,0
2005-07-12,37.829,37.868,37.416,37.829,1457488,0
2005-07-13,37.838,38.064,37.838,37.947,1069514,0
2005-07-14,37.947,38.339,37.947,38.339,1253837,0
2005-07-15,38.171,38.399,37.7,37.848,1694910,0
2005-07-18,37.601,37.928,37.601,37.799,683987,0
2005-07-19,37.799,38.221,37.641,38.151,1677415,0
2005-07-20,37.995,38.831,37.838,38.733,1073990,0
2005-07-21,38.733,38.733,37.089,37.848,3026464,0
2005-07-22,37.799,37.995,37.455,37.955,2176468,0
2005-07-25,37.848,37.888,37.159,37.307,1529302,0
2005-07-26,36.963,37.159,36.491,36.797,2066606,0
2005-07-27,36.777,36.973,36.423,36.903,1362072,0
2005-07-28,36.913,36.983,36.55,36.913,1466846,0
2005-07-29,36.807,36.836,36.394,36.461,1559010,0
2005-08-01,37.109,37.238,36.963,37.012,2170363,0
2005-08-02,37.061,37.228,36.374,36.57,1510384,0
2005-08-03,36.471,36.747,36.374,36.619,1245700,0
2005-08-04,36.619,36.619,36.326,36.501,1028420,0
2005-08-05,36.109,36.461,35.931,36.423,1600104,0
2005-08-08,36.52,36.668,36.452,36.57,1593595,0
2005-08-09,36.668,37.377,36.638,36.816,1317925,0
2005-08-10,36.943,37.228,36.511,36.668,1096373,0
2005-08-11,36.668,36.816,36.069,36.326,2927181,0
2005-08-12,36.326,36.471,36.01,36.208,1051003,0
2005-08-15,36.059,36.423,35.951,36.266,836571,0
2005-08-16,36.365,36.442,35.843,36.059,1019875,0
2005-08-17,36.05,36.55,35.98,36.247,1256484,0
2005-08-18,36.208,36.286,36.069,36.109,663846,0
2005-08-19,36.228,36.276,36.069,36.109,813783,0
2005-08-22,36.188,36.461,35.98,36.04,843486,0
2005-08-23,36.129,36.384,36.03,36.228,1703860,0
2005-08-24,36.109,36.158,35.684,35.764,1546190,0
2005-08-25,35.764,35.833,35.283,35.439,1075211,0
2005-08-26,35.439,35.439,34.859,34.898,1547409,0
2005-08-29,34.898,35.095,34.407,34.957,1618820,0
2005-08-30,34.574,34.712,34.241,34.378,1633875,0
2005-08-31,34.281,35.085,33.866,35.046,2778463,0
2005-09-01,35.684,35.724,35.174,35.223,2244214,0
2005-09-02,35.863,35.882,35.164,35.164,1165339,0
2005-09-06,35.164,35.409,35.016,35.253,1245700,0
2005-09-07,35.585,36.05,35.487,35.863,2982114,0
2005-09-08,35.734,35.764,35.066,35.134,1771812,0
2005-09-09,35.292,35.292,34.908,35.213,2047680,0
2005-09-12,35.144,35.38,35.085,35.34,1298597,0
2005-09-13,35.389,35.389,34.672,34.868,1349863,0
2005-09-14,34.888,34.997,34.525,34.652,1175308,0
2005-09-15,34.652,34.821,34.466,34.564,917743,0
2005-09-16,34.781,34.997,34.624,34.731,1219049,0
2005-09-19,34.594,34.604,33.384,33.59,1831424,0
2005-09-20,33.571,33.847,32.834,33.011,1837117,0
2005-09-21,32.913,33.051,32.292,32.371,2752424,0
2005-09-22,32.391,32.618,32.049,32.361,1885337,0
2005-09-23,32.244,33.1,32.225,33.051,2142692,0
2005-09-26,33.198,33.473,32.834,33.1,1755131,0
2005-09-27,33.325,33.866,33.188,33.798,3242320,0
2005-09-28,33.995,34.034,33.443,33.778,1567351,0
2005-09-29,33.966,34.427,33.473,34.427,2826274,0
2005-09-30,34.604,35.901,34.574,35.253,4619449,0
2005-10-03,35.34,35.714,34.781,35.056,2256826,0
2005-10-04,35.124,35.468,34.486,34.574,1390757,0
2005-10-05,34.456,34.456,33.828,33.916,1839560,0
2005-10-06,33.916,34.251,33.886,34.113,2234450,0
2005-10-07,34.123,34.574,34.054,34.466,967182,0
2005-10-10,34.525,34.544,33.975,34.163,879702,0
2005-10-11,34.261,34.624,34.143,34.446,1516080,0
2005-10-12,34.427,34.643,34.378,34.446,1843629,0
2005-10-13,34.33,34.682,34.113,34.427,1126890,0
2005-10-14,34.427,34.878,34.359,34.821,1220677,0
2005-10-17,34.849,35.134,34.751,35.095,1223729,0
2005-10-18,34.947,35.095,34.311,34.496,2602279,0
2005-10-19,34.378,34.898,33.916,34.821,1571823,0
2005-10-20,36.816,36.816,35.635,35.873,3162163,0
2005-10-21,35.882,36,35.439,35.556,1999469,0
2005-10-24,35.389,36.188,35.292,35.901,1384448,0
2005-10-25,35.655,36.129,35.34,35.635,1001765,0
2005-10-26,35.409,35.873,35.095,35.458,1404186,0
2005-10-27,35.389,35.439,34.437,34.446,1725427,0
2005-10-28,34.554,34.997,34.525,34.888,2155103,0
2005-10-31,34.977,35.605,34.898,35.409,1241023,0
2005-11-01,35.311,35.507,35.095,35.311,1136043,0
2005-11-02,35.124,35.507,35.124,35.468,1093319,0
2005-11-03,35.714,36.648,35.615,36.404,2125201,0
2005-11-04,36.326,36.501,35.892,36.178,1367564,0
2005-11-07,36.257,36.589,36.257,36.589,733829,0
2005-11-08,36.846,37.357,36.708,36.943,2918844,0
2005-11-09,36.747,36.826,36,36.228,1747601,0
2005-11-10,36.139,36.737,35.911,36.708,1058732,0
2005-11-11,36.708,36.727,36.461,36.638,1043066,0
2005-11-14,36.491,36.993,36.423,36.668,1025979,0
2005-11-15,36.787,37.032,36.747,36.983,1311211,0
2005-11-16,37.089,37.661,37.061,37.503,1736410,0
2005-11-17,37.455,37.938,37.377,37.928,1809654,0
2005-11-18,38.113,38.141,37.74,37.858,851013,0
2005-11-21,37.73,37.985,37.406,37.73,1187721,0
2005-11-22,38.093,38.151,37.367,38.015,2454373,0
2005-11-23,38.015,38.419,37.908,38.221,1633875,0
2005-11-25,38.468,38.586,38.221,38.516,570261,0
2005-11-28,38.24,38.743,38.141,38.32,1681077,0
2005-11-29,38.389,39.078,38.359,38.949,1996212,0
2005-11-30,38.979,39.156,38.675,38.783,1885944,0
2005-12-01,38.949,39.323,38.841,39.323,1736004,0
2005-12-02,38.949,39.235,38.831,39.195,1166764,0
2005-12-05,39.018,39.106,38.625,38.675,1485970,0
2005-12-06,38.635,38.999,38.536,38.546,1718511,0
2005-12-07,38.25,38.349,37.938,38.074,1230443,0
2005-12-08,37.947,38.379,37.73,38.015,1544357,0
2005-12-09,38.093,38.645,38.074,38.389,819277,0
2005-12-12,38.33,38.556,37.74,37.829,1279064,0
2005-12-13,37.829,38.083,37.789,38.005,1429618,0
2005-12-14,37.848,38.526,37.7,38.171,1472747,0
2005-12-15,38.25,38.428,38.005,38.035,1801923,0
2005-12-16,38.054,38.487,37.759,37.995,1768152,0
2005-12-19,37.789,37.928,37.337,37.377,948262,0
2005-12-20,37.455,38.409,37.455,38.191,1861124,0
2005-12-21,38.32,38.487,38.044,38.113,1286390,0
2005-12-22,37.975,38.359,37.975,38.24,1076027,0
2005-12-23,38.359,38.419,38.074,38.25,902488,0
2005-12-27,38.171,38.369,37.898,37.898,820905,0
2005-12-28,37.928,38.29,37.809,38.191,1021301,0
2005-12-29,38.131,38.339,38.113,38.113,603218,0
2005-12-30,38.015,38.015,37.769,37.838,746648,0
2006-01-03,37.858,38.151,37.455,38.093,1382416,0
2006-01-04,38.32,38.32,37.799,38.083,1087824,0
2006-01-05,38.093,38.32,37.759,38.005,1626550,0
2006-01-06,38.093,38.23,38.015,38.131,1512623,0
2006-01-09,37.928,38.506,37.928,38.33,3130835,0
2006-01-10,38.141,38.438,38.005,38.419,1984414,0
2006-01-11,38.221,38.221,37.898,38.074,1225153,0
2006-01-12,37.848,38.005,37.651,37.878,2142491,0
2006-01-13,37.965,38.773,37.779,38.586,1879437,0
2006-01-17,38.32,38.556,38.24,38.359,1625534,0
2006-01-18,37.965,38.211,37.759,38.005,857524,0
2006-01-19,37.928,38.074,37.523,37.965,1497361,0
2006-01-20,37.995,38.044,37.7,37.75,1490242,0
2006-01-23,37.7,37.73,37.208,37.238,1012144,0
2006-01-24,37.406,37.75,37.327,37.572,854068,0
2006-01-25,37.69,37.848,37.119,37.337,865053,0
2006-01-26,39.078,41.131,39.048,41.111,7616004,0
2006-01-27,39.813,40.966,39.813,40.601,2967057,0
2006-01-30,40.078,41.407,40.058,41.289,2079016,0
2006-01-31,40.847,41.729,40.68,41.516,2157547,0
2006-02-01,41.309,41.896,41.289,41.789,1757571,0
2006-02-02,41.554,41.584,40.484,40.69,1764892,0
2006-02-03,40.197,41.101,40.147,41.044,1636114,0
2006-02-06,40.847,41.23,40.778,41.034,1062397,0
2006-02-07,41.092,41.896,40.395,40.798,1912597,0
2006-02-08,40.316,40.68,40.108,40.425,1567552,0
2006-02-09,40.67,40.956,40.601,40.7,1388114,0
2006-02-10,40.877,40.926,40.157,40.7,1481698,0
2006-02-13,40.65,40.818,40.405,40.484,1087418,0
2006-02-14,40.818,41.377,40.7,41.23,1658085,0
2006-02-15,41.19,41.614,41.044,41.338,1272962,0
2006-02-16,41.338,41.72,41.338,41.671,1254247,0
2006-02-17,41.759,42.587,41.544,42.538,2075356,0
2006-02-21,42.488,42.508,41.866,41.866,1147232,0
2006-02-22,41.828,42.469,41.7,42.31,1189550,0
2006-02-23,42.053,43.244,41.749,42.99,2194982,0
2006-02-24,42.883,43.815,42.883,43.815,2568102,0
2006-02-27,43.451,43.834,43.383,43.825,1389943,0
2006-02-28,43.481,43.599,42.941,43.304,1778119,0
2006-03-01,43.521,43.549,42.912,43.244,1953286,0
2006-03-02,43.254,43.491,42.843,43.206,1575284,0
2006-03-03,42.587,43.609,42.399,43.244,2068845,0
2006-03-06,43.254,43.324,42.892,43.059,969015,0
2006-03-07,43.059,43.521,42.97,43.284,1084165,0
2006-03-08,42.961,43.304,42.853,43.089,1619430,0
2006-03-09,43.186,43.893,43.138,43.765,1571417,0
2006-03-10,43.697,44.484,43.697,44.148,1508145,0
2006-03-13,44.118,44.285,43.755,43.962,880714,0
2006-03-14,43.972,44.68,43.745,44.543,1059548,0
2006-03-15,44.285,45.054,44.09,44.985,1160256,0
2006-03-16,45.212,45.839,45.212,45.449,1531744,0
2006-03-17,45.713,45.987,45.694,45.908,2703393,0
2006-03-20,45.81,46.174,45.81,45.968,832501,0
2006-03-21,45.664,45.977,45.585,45.742,1456877,0
2006-03-22,45.575,46.429,45.566,46.351,890686,0
2006-03-23,46.351,46.419,45.987,46.351,1104712,0
2006-03-24,46.105,46.616,46.006,46.399,774723,0
2006-03-27,45.222,45.751,45.143,45.518,2270662,0
2006-03-28,45.518,45.8,45.202,45.43,1111019,0
2006-03-29,45.488,46.498,45.4,46.222,1548428,0
2006-03-30,45.771,46.685,45.771,46.361,1164528,0
2006-03-31,46.202,46.311,45.859,45.908,1408458,0
2006-04-03,46.026,46.656,45.761,46.252,1049782,0
2006-04-04,46.036,46.646,45.781,45.879,1823893,0
2006-04-05,45.761,46.086,45.654,45.859,1956338,0
2006-04-06,45.321,45.81,44.995,45.449,1725628,0
2006-04-07,45.488,46.036,45.192,45.212,1353933,0
2006-04-10,45.222,45.271,44.926,44.995,725692,0
2006-04-11,44.995,45.025,44.148,44.543,1282116,0
2006-04-12,44.484,44.808,44.246,44.553,830873,0
2006-04-13,44.256,44.886,44.226,44.454,804426,0
2006-04-17,44.118,44.71,44.06,44.454,1020280,0
2006-04-18,44.729,46.478,44.7,46.252,2074743,0
2006-04-19,46.036,46.861,45.968,46.685,2113805,0
2006-04-20,45.81,47.04,45.222,45.948,2860454,0
2006-04-21,45.34,45.37,43.609,44.246,3955401,0
2006-04-24,44.138,45.025,43.658,44.867,3058201,0
2006-04-25,44.975,44.985,43.912,44.355,2621404,0
2006-04-26,44.236,44.7,44.1,44.464,1524216,0
2006-04-27,44.474,44.847,43.795,44.759,1713626,0
2006-04-28,44.641,44.671,43.825,44.216,1323216,0
2006-05-01,44.355,44.503,43.992,44.178,1537642,0
2006-05-02,44.315,45.458,44.188,44.926,1691652,0
2006-05-03,44.847,45.458,44.818,45.281,1713831,0
2006-05-04,45.547,46.341,45.42,46.291,1274995,0
2006-05-05,45.331,47.137,45.331,46.891,2138419,0
2006-05-08,47.04,47.66,46.901,47.66,3267139,0
2006-05-09,47.66,48.16,47.601,48.003,1620246,0
2006-05-10,48.12,48.484,47.875,48.218,1805990,0
2006-05-11,48.189,48.643,48.013,48.218,1885537,0
2006-05-12,48.093,48.367,47.286,47.424,2033646,0
2006-05-15,47.108,47.336,46.478,47.069,1547409,0
2006-05-16,46.95,47.453,46.616,47.197,1474981,0
2006-05-17,46.881,46.99,45.742,45.948,1681685,0
2006-05-18,45.938,46.046,45.35,45.39,1344985,0
2006-05-19,45.44,45.634,44.355,45.025,2317458,0
2006-05-22,44.729,44.837,43.795,44.188,1991535,0
2006-05-23,44.404,44.739,44.188,44.236,1747196,0
2006-05-24,44.236,44.474,43.725,44.246,2883032,0
2006-05-25,44.749,45.859,44.729,45.722,2570134,0
2006-05-26,45.771,45.8,45.143,45.557,1026791,0
2006-05-30,45.232,45.44,44.818,45.241,1660730,0
2006-05-31,45.518,45.987,43.834,44.7,4985038,0
2006-06-01,45.212,46.331,44.886,46.291,2638088,0
2006-06-02,46.262,46.478,45.488,46.301,1822266,0
2006-06-05,46.252,46.301,44.266,44.266,2585190,0
2006-06-06,44.68,44.936,43.549,43.815,2481025,0
2006-06-07,43.912,44.946,43.825,44.315,2414496,0
2006-06-08,44.315,44.315,41.054,43.02,4718324,0
2006-06-09,43.118,44.315,42.498,42.498,1652388,0
2006-06-12,42.419,42.518,41.407,41.486,2610213,0
2006-06-13,41.24,41.975,40.425,40.562,2809182,0
2006-06-14,40.533,41.486,40.504,41.358,2249912,0
2006-06-15,41.71,42.99,41.71,42.785,2721703,0
2006-06-16,42.637,42.666,41.935,42.142,3201425,0
2006-06-19,42.646,43.403,42.399,42.607,2883442,0
2006-06-20,42.607,43.03,42.389,42.656,1713220,0
2006-06-21,42.617,43.559,42.578,43.422,1294119,0
2006-06-22,43.02,43.491,42.824,43.04,1837933,0
2006-06-23,42.597,43.226,42.498,42.775,2083286,0
2006-06-26,42.785,43.422,42.785,43.343,1590134,0
2006-06-27,43.235,43.491,42.617,42.745,1637130,0
2006-06-28,42.765,43.403,42.646,43.383,1599899,0
2006-06-29,44.236,45.172,44.04,45.094,3082206,0
2006-06-30,45.005,45.34,44.896,45.311,1715661,0
2006-07-03,45.566,45.585,45.103,45.528,478301,0
2006-07-05,45.528,45.557,45.162,45.321,1893675,0
2006-07-06,45.38,46.026,45.38,45.771,1444265,0
2006-07-07,45.42,45.771,44.896,44.985,1257908,0
2006-07-10,45.222,45.664,44.916,45.064,1555955,0
2006-07-11,44.876,45.547,44.553,45.311,1762655,0
2006-07-12,45.41,45.694,45.025,45.103,1390959,0
2006-07-13,44.975,44.975,43.922,44.04,1162898,0
2006-07-14,43.599,43.629,42.469,42.843,1902016,0
2006-07-17,42.745,42.961,42.35,42.597,1269095,0
2006-07-18,42.676,42.99,41.691,42.271,1781170,0
2006-07-19,42.389,44.553,42.301,44.04,2300567,0
2006-07-20,45.829,45.859,43.893,43.893,3429691,0
2006-07-21,43.795,43.834,42.538,42.922,2169142,0
2006-07-24,43.108,43.942,43.03,43.805,1462777,0
2006-07-25,43.745,45.321,43.648,45.133,2281850,0
2006-07-26,45.015,45.212,44.464,44.847,2075559,0
2006-07-27,45.172,45.222,44.011,44.198,1484139,0
2006-07-28,44.404,44.985,44.325,44.631,1384247,0
2006-07-31,44.533,44.72,43.932,44.188,1510789,0
2006-08-01,44.08,44.148,43.373,44.02,1487189,0
2006-08-02,44.188,44.847,44.109,44.325,1423513,0
2006-08-03,44.002,44.788,43.932,44.236,1283334,0
2006-08-04,44.484,44.631,43.725,44.109,1594407,0
2006-08-07,44.09,44.09,43.373,43.638,1118343,0
2006-08-08,43.638,43.843,43.059,43.343,1512213,0
2006-08-09,43.745,43.873,42.182,42.32,1470710,0
2006-08-10,41.975,42.941,41.975,42.755,1838539,0
2006-08-11,42.715,42.775,42.182,42.518,1076838,0
2006-08-14,42.912,43.521,42.755,42.853,1344575,0
2006-08-15,43.403,44.198,43.235,44.138,1510585,0
2006-08-16,44.236,44.926,43.982,44.71,1715050,0
2006-08-17,44.611,44.886,44.315,44.385,1294119,0
2006-08-18,44.385,44.434,43.912,44.276,1072772,0
2006-08-21,44.188,44.216,43.579,43.745,904318,0
2006-08-22,43.755,44.236,43.403,43.511,845519,0
2006-08-23,43.765,43.805,43.02,43.069,998922,0
2006-08-24,43.158,43.324,42.182,42.676,1401134,0
2006-08-25,42.558,42.558,41.651,41.779,2908670,0
2006-08-28,41.729,42.32,41.506,41.985,1619634,0
2006-08-29,41.985,42.014,41.171,41.456,1378959,0
2006-08-30,41.535,41.71,40.553,40.847,2661074,0
2006-08-31,40.956,41.769,40.956,41.22,1353730,0
2006-09-01,41.437,41.7,41.417,41.554,981831,0
2006-09-05,41.779,42.182,41.24,41.486,2325796,0
2006-09-06,41.082,41.111,39.813,39.862,3749102,0
2006-09-07,39.763,40.533,39.666,40.128,2265780,0
2006-09-08,40.078,40.966,40.078,40.7,1819419,0
2006-09-11,41.269,41.269,40.729,41.111,2212071,0
2006-09-12,41.092,41.729,40.966,41.729,1917276,0
2006-09-13,41.24,41.535,40.857,41.289,1550463,0
2006-09-14,41.289,41.71,41.161,41.338,1401745,0
2006-09-15,41.661,42.005,41.2,41.2,1629194,0
2006-09-18,41.367,41.367,40.61,40.61,3364792,0
2006-09-19,40.553,41.121,40.543,41.101,1731123,0
2006-09-20,41.18,41.535,40.995,41.437,1752077,0
2006-09-21,41.269,41.584,41.044,41.092,1540494,0
2006-09-22,40.798,40.828,39.548,40.108,2691997,0
2006-09-25,40.484,40.61,40.078,40.474,2324982,0
2006-09-26,40.474,41.634,40.395,41.417,2253981,0
2006-09-27,41.299,42.044,41.269,41.624,1369597,0
2006-09-28,41.876,42.578,41.749,42.528,3177625,0
2006-09-29,42.676,43.343,42.646,43.01,3355639,0
2006-10-02,43.01,43.471,42.488,43.343,2405342,0
2006-10-03,43.158,43.765,43.098,43.511,2430369,0
2006-10-04,43.422,44.474,43.363,44.434,2757510,0
2006-10-05,44.138,44.729,43.992,44.7,1923785,0
2006-10-06,44.315,44.424,43.873,44.404,2368928,0
2006-10-09,44.158,44.285,43.853,43.992,2022460,0
2006-10-10,43.903,44.611,43.834,43.932,2385202,0
2006-10-11,43.725,44.138,43.658,43.843,1846680,0
2006-10-12,43.972,44.759,43.825,44.631,1595426,0
2006-10-13,44.503,44.68,44.256,44.394,1523610,0
2006-10-16,44.394,44.965,44.325,44.641,1923177,0
2006-10-17,44.582,44.651,43.912,44.118,1390757,0
2006-10-18,44.385,44.759,44.07,44.484,2346751,0
2006-10-19,42.775,45.829,42.775,44.936,4037793,0
2006-10-20,45.241,45.557,44.02,45.064,2558539,0
2006-10-23,44.729,45.025,44.315,44.591,2101598,0
2006-10-24,44.464,44.68,44.138,44.335,1941081,0
2006-10-25,44.236,44.494,43.815,43.962,1824708,0
2006-10-26,44.216,44.295,43.451,43.795,2176263,0
2006-10-27,43.579,44.256,43.412,43.589,2062740,0
2006-10-30,43.745,44.827,43.697,44.533,2344716,0
2006-10-31,44.651,44.946,44.513,44.7,1793988,0
2006-11-01,44.729,45.202,44.494,44.503,1979531,0
2006-11-02,44.394,44.434,44.178,44.335,1795005,0
2006-11-03,44.562,44.631,44.178,44.434,1354543,0
2006-11-06,44.847,45.054,44.651,44.995,1326876,0
2006-11-07,44.926,45.585,44.749,45.271,1697960,0
2006-11-08,44.975,45.547,44.876,45.449,1232071,0
2006-11-09,45.39,45.39,44.236,44.266,1750655,0
2006-11-10,44.04,44.285,43.992,44.188,1549039,0
2006-11-13,44.09,44.946,44.04,44.906,814598,0
2006-11-14,44.926,45.054,44.543,45.035,1200331,0
2006-11-15,44.847,45.566,44.847,45.449,1237360,0
2006-11-16,45.488,46.155,45.38,46.036,1614550,0
2006-11-17,45.732,46.056,45.713,45.889,1385265,0
2006-11-20,45.684,46.183,45.624,46.046,1247125,0
2006-11-21,45.918,46.822,45.859,46.646,1863364,0
2006-11-22,46.794,47.395,46.666,47,1966711,0
2006-11-24,46.99,46.99,46.666,46.695,317174,0
2006-11-27,46.861,46.881,46.125,46.183,1639573,0
2006-11-28,45.829,46.192,45.703,46.046,1425751,0
2006-11-29,46.252,47.443,46.212,47.385,1695113,0
2006-11-30,47.483,48.023,47.276,47.904,2950171,0
2006-12-01,47.894,48.16,47.207,47.336,2444610,0
2006-12-04,47.679,47.914,47.069,47.835,2067826,0
2006-12-05,47.835,48.415,47.728,48.357,1564500,0
2006-12-06,47.974,48.053,46.99,47.216,3518196,0
2006-12-07,47.207,47.796,46.675,46.675,1743533,0
2006-12-08,46.449,47.177,46.419,46.861,1476816,0
2006-12-11,46.695,46.861,46.587,46.685,1397269,0
2006-12-12,46.695,46.784,46.321,46.705,1789918,0
2006-12-13,46.745,47.03,46.371,46.891,1283745,0
2006-12-14,46.851,46.921,46.39,46.419,1659915,0
2006-12-15,46.202,46.577,45.958,46.105,2046670,0
2006-12-18,46.105,46.183,45.664,45.713,1264822,0
2006-12-19,45.694,46.488,45.566,46.183,3339163,0
2006-12-20,46.281,46.725,46.183,46.39,2178704,0
2006-12-21,46.695,47.157,46.478,46.666,2307485,0
2006-12-22,46.202,46.202,46.105,46.202,1285375,0
2006-12-26,46.202,46.646,46.202,46.498,981626,0
2006-12-27,46.596,46.832,46.567,46.764,1206438,0
2006-12-28,46.715,46.774,46.508,46.666,674224,0
2006-12-29,46.616,46.616,46.046,46.086,722234,0
2007-01-03,46.381,46.97,45.703,46.813,2850280,0
2007-01-04,46.468,46.596,46.036,46.371,2829122,0
2007-01-05,46.252,46.596,46.086,46.311,2154495,0
2007-01-08,46.399,46.399,45.819,46.301,1327485,0
2007-01-09,46.429,46.439,45.958,46.155,1642625,0
2007-01-10,45.958,46.291,45.839,46.174,2103429,0
2007-01-11,46.311,47.483,46.281,47.069,2399649,0
2007-01-12,46.794,47.336,46.656,47.276,1763673,0
2007-01-16,47.483,47.954,47.177,47.825,2079016,0
2007-01-17,47.825,48.367,47.286,48.268,2132931,0
2007-01-18,48.268,48.563,48.003,48.12,1542122,0
2007-01-19,47.825,47.825,45.222,46.774,9387411,0
2007-01-22,46.646,46.851,46.361,46.606,3206716,0
2007-01-23,46.548,47.177,46.449,47.108,2172397,0
2007-01-24,47.187,47.532,46.774,47.473,2064977,0
2007-01-25,45.222,46.202,45.222,45.79,8389506,0
2007-01-26,45.713,45.79,45.015,45.271,4444280,0
2007-01-29,45.271,45.977,44.956,45.859,3232758,0
2007-01-30,45.703,45.771,44.749,44.896,4650982,0
2007-01-31,44.827,45.938,44.621,45.8,4066073,0
2007-02-01,46.006,46.399,45.859,46.281,3186781,0
2007-02-02,46.548,46.606,45.977,46.036,2602279,0
2007-02-05,45.8,46.202,45.771,46.125,1191382,0
2007-02-06,46.202,47.069,46.076,46.705,3426238,0
2007-02-07,46.921,47.433,46.813,47.355,3857337,0
2007-02-08,47.385,47.63,47.157,47.443,1895304,0
2007-02-09,47.512,47.875,47.207,47.365,2330882,0
2007-02-12,47.236,47.552,47.099,47.453,1924963,0
2007-02-13,47.757,48.083,47.415,48.053,1491552,0
2007-02-14,48.15,48.386,47.796,48.043,1732951,0
2007-02-15,47.865,48.093,47.767,48.023,1556973,0
2007-02-16,47.875,48.013,47.63,47.825,1044089,0
2007-02-20,47.757,48.287,47.669,48.199,1059548,0
2007-02-21,47.679,48.297,47.562,48.073,1487189,0
2007-02-22,47.757,48.083,47.157,47.336,2085730,0
2007-02-23,46.851,47.395,46.567,47.266,1573046,0
2007-02-26,47.306,47.385,46.596,46.774,2077602,0
2007-02-27,45.751,46.371,44.002,44.641,5049940,0
2007-02-28,44.995,45.654,44.454,45.35,3013442,0
2007-03-01,44.484,45.518,44.05,45.074,2890939,0
2007-03-02,44.749,44.876,44.02,44.02,2682029,0
2007-03-05,43.629,44.07,43.461,43.481,2794541,0
2007-03-06,43.745,44.444,43.531,44.216,2805317,0
2007-03-07,43.972,44.216,43.687,43.697,2027544,0
2007-03-08,44.236,44.818,43.992,44.513,1429414,0
2007-03-09,44.876,44.926,44.138,44.207,1930500,0
2007-03-12,44.138,44.266,43.825,44.148,1990313,0
2007-03-13,43.962,44.424,43.274,43.334,1695723,0
2007-03-14,43.501,44.02,42.853,43.893,2007403,0
2007-03-15,43.825,44.118,43.706,44.002,1032516,0
2007-03-16,44.138,44.355,43.629,44.216,2054806,0
2007-03-19,44.886,45.528,44.886,45.103,1472341,0
2007-03-20,45.094,45.44,44.896,45.291,1354340,0
2007-03-21,45.39,45.948,44.876,45.928,2258048,0
2007-03-22,45.713,45.859,44.651,44.926,4126971,0
2007-03-23,44.995,45.958,44.827,45.674,2497961,0
2007-03-26,45.518,45.703,44.7,45.074,1452912,0
2007-03-27,44.956,44.995,44.355,44.434,1554328,0
2007-03-28,44.236,44.256,43.825,43.903,1529102,0
2007-03-29,44.06,44.394,43.972,44.285,2352820,0
2007-03-30,44.394,44.739,43.785,44.138,1647916,0
2007-04-02,44.355,44.582,44.09,44.572,1540656,0
2007-04-03,44.946,45.528,44.749,45.498,1875366,0
2007-04-04,45.34,45.585,45.222,45.547,1123894,0
2007-04-05,45.35,45.557,45.182,45.528,778273,0
2007-04-09,45.615,45.713,45.34,45.498,824162,0
2007-04-10,45.498,45.557,44.778,44.886,1503060,0
2007-04-11,44.985,44.985,44.385,44.778,1740343,0
2007-04-12,44.847,45.498,44.335,45.41,1665530,0
2007-04-13,45.488,46.508,45.241,46.371,2685955,0
2007-04-16,46.39,47.286,46.202,47.286,2766257,0
2007-04-17,47.177,47.433,47,47.246,1467660,0
2007-04-18,47.137,47.316,46.96,47.069,1815472,0
2007-04-19,48.504,50.579,48.17,49.427,10459229,0
2007-04-20,50.263,50.609,49.723,50.008,3722592,0
2007-04-23,49.664,50.54,49.624,50.097,1592984,0
2007-04-24,49.861,49.899,49.369,49.526,2853912,0
2007-04-25,49.644,50.718,49.526,50.678,1866617,0
2007-04-26,50.629,50.747,50.246,50.47,1228803,0
2007-04-27,49.969,51.1,49.881,50.973,1230120,0
2007-04-30,50.973,51.186,49.979,49.979,1509165,0
2007-05-01,50.157,50.54,49.801,50.048,1461658,0
2007-05-02,50.048,50.757,50.018,50.372,1006653,0
2007-05-03,51.1,51.216,50.273,50.993,1600178,0
2007-05-04,50.993,51.265,50.48,50.747,1462169,0
2007-05-07,50.747,51.206,50.402,50.855,958129,0
2007-05-08,50.688,50.688,50.216,50.47,1004213,0
2007-05-09,50.362,50.855,49.763,50.559,2500350,0
2007-05-10,50.186,50.47,49.801,49.989,1849324,0
2007-05-11,49.939,50.402,49.487,50.362,1538052,0
2007-05-14,50.569,51.06,50.382,51.003,2063137,0
2007-05-15,51.265,51.61,50.826,50.993,1811892,0
2007-05-16,51.354,51.61,50.698,51.275,1398691,0
2007-05-17,51.003,51.531,50.845,51.265,1029232,0
2007-05-18,51.334,51.796,51.304,51.796,1444921,0
2007-05-21,51.561,52.152,51.561,51.925,1907960,0
2007-05-22,51.63,51.738,51.196,51.561,1257702,0
2007-05-23,51.935,53.133,51.748,52.752,2897199,0
2007-05-24,52.546,53.075,52.201,52.231,1873535,0
2007-05-25,52.3,52.644,52.014,52.27,865665,0
2007-05-29,52.378,52.585,51.964,52.319,1520758,0
2007-05-30,51.698,52.585,51.521,52.585,959858,0
2007-05-31,52.595,52.968,52.496,52.742,893329,0
2007-06-01,52.742,53.232,52.654,53.173,1780707,0
2007-06-04,53.055,53.361,52.839,53.173,2336580,0
2007-06-05,53.075,53.232,52.869,52.988,1131161,0
2007-06-06,52.536,52.644,52.152,52.231,1364432,0
2007-06-07,51.935,52.132,51.392,51.402,1996424,0
2007-06-08,51.275,52.397,51.275,52.388,1486378,0
2007-06-11,52.388,52.526,52.054,52.122,972066,0
2007-06-12,52.102,52.201,51.511,51.728,2568913,0
2007-06-13,52.083,52.536,51.915,52.536,2225292,0
2007-06-14,52.762,54.362,52.486,53.851,2321322,0
2007-06-15,54.187,54.549,53.94,53.95,1636132,0
2007-06-18,53.95,54.029,53.351,53.49,1120246,0
2007-06-19,54.549,56.064,54.422,55.945,4658291,0
2007-06-20,55.82,56.114,54.973,54.973,3175182,0
2007-06-21,55.197,55.82,54.983,55.524,1560839,0
2007-06-22,55.573,55.643,54.372,54.678,2476347,0
2007-06-25,55.217,55.257,54.108,54.324,1536448,0
2007-06-26,54.432,54.569,53.499,53.578,1542732,0
2007-06-27,53.105,53.88,52.82,53.88,1343965,0
2007-06-28,53.637,54.777,53.38,54.441,1231864,0
2007-06-29,54.608,55.168,53.802,54.118,1282116,0
2007-07-02,54.638,55.8,54.491,55.79,1661748,0
2007-07-03,55.79,56.054,55.653,55.995,842065,0
2007-07-05,55.81,56.124,55.544,55.985,1127094,0
2007-07-06,56.182,57.047,55.83,57.007,1381795,0
2007-07-09,56.721,56.859,55.936,56.054,1154961,0
2007-07-10,55.926,56.015,55.022,55.022,1063209,0
2007-07-11,55.052,55.662,54.481,54.904,1594610,0
2007-07-12,55.247,56.134,54.904,56.134,1403980,0
2007-07-13,56.005,56.673,55.78,56.427,966572,0
2007-07-16,56.447,57.362,56.447,57.037,1111220,0
2007-07-17,56.799,57.233,56.29,56.409,1572029,0
2007-07-18,56.182,57.292,55.207,56.741,3589795,0
2007-07-19,60.46,62.917,59.474,60.065,6641904,0
2007-07-20,60.045,60.725,59.062,60.164,3171989,0
2007-07-23,60.45,61.952,60.213,61.687,3581463,0
2007-07-24,61.441,61.519,59.751,59.868,3018000,0
2007-07-25,60.342,60.763,58.64,59.218,3207718,0
2007-07-26,58.983,59.101,57.067,57.942,3648666,0
2007-07-27,57.106,57.706,56.054,56.054,4102454,0
2007-07-30,56.526,57.204,55.79,57.097,3869453,0
2007-07-31,58.149,58.376,55.475,55.494,4012050,0
2007-08-01,55.484,57.263,55.425,56.457,3345185,0
2007-08-02,56.644,57.932,56.359,57.617,2826248,0
2007-08-03,57.843,58.199,55.692,55.79,2744893,0
2007-08-06,56.349,57.027,54.963,55.82,3915441,0
2007-08-07,55.326,55.593,53.734,55.129,5261722,0
2007-08-08,55.002,56.644,53.578,55.062,4929701,0
2007-08-09,54.943,55.376,51.886,52.752,4954522,0
2007-08-10,52.309,55.316,47.167,54.943,5515830,0
2007-08-13,55.926,57.116,55.643,55.731,2569527,0
2007-08-14,55.731,56.644,54.777,54.796,2538599,0
2007-08-15,54.481,55.985,53.48,53.627,2560572,0
2007-08-16,52.713,53.91,50.629,52.112,5716427,0
2007-08-17,54.098,56.035,52.516,53.105,3438648,0
2007-08-20,53.529,54.285,52.546,53.91,1608042,0
2007-08-21,54.128,55.544,53.792,55.336,1575689,0
2007-08-22,55.965,57.174,55.82,57.067,1967119,0
2007-08-23,57.509,57.726,55.692,55.907,1381402,0
2007-08-24,55.692,56.409,55.425,56.369,1823284,0
2007-08-27,56.369,56.624,55.534,56.143,739424,0
2007-08-28,55.926,56.025,53.772,53.822,1434803,0
2007-08-29,54.197,55.83,54.197,55.83,949587,0
2007-08-30,55.336,56.918,55.227,55.78,1314368,0
2007-08-31,56.427,57.716,56.28,57.352,1342132,0
2007-09-04,57.411,57.932,56.457,57.834,1428295,0
2007-09-05,57.116,57.567,55.741,56.084,1341118,0
2007-09-06,55.916,57.007,55.563,56.888,1204502,0
2007-09-07,55.975,56.015,54.559,54.777,1648932,0
2007-09-10,55.227,55.415,53.782,54.638,990173,0
2007-09-11,54.864,55.623,54.638,54.855,1631129,0
2007-09-12,54.767,55.623,53.91,55.072,1430634,0
2007-09-13,55.573,56.888,55.032,56.389,1239392,0
2007-09-14,55.83,56.467,55.376,55.554,1205213,0
2007-09-17,55.237,55.916,55.072,55.623,849794,0
2007-09-18,55.985,58.356,55.376,58.356,2272084,0
2007-09-19,58.787,61.086,58.543,58.983,2290805,0
2007-09-20,58.983,60.065,58.513,59.858,1319856,0
2007-09-21,60.842,61.293,59.858,61.273,1924701,0
2007-09-24,61.381,61.381,60.065,60.44,1451180,0
2007-09-25,60.025,60.499,59.858,60.411,1342029,0
2007-09-26,61.391,62.288,60.949,62.061,1448723,0
2007-09-27,61.972,62.061,60.164,60.997,2606961,0
2007-09-28,60.997,61.313,60.48,61.155,1446707,0
2007-10-01,61.106,62.72,60.968,62.278,2171687,0
2007-10-02,62.444,63.084,62.15,62.326,1275609,0
2007-10-03,62.483,63.22,60.911,61.519,1375907,0
2007-10-04,61.647,62.957,61.549,62.68,1176324,0
2007-10-05,63.309,64.587,63.036,64.272,2135169,0
2007-10-08,62.384,63.515,62.366,62.927,1421986,0
2007-10-09,62.927,63.142,62.011,62.917,2103633,0
2007-10-10,62.897,63.006,61.539,62.091,1347224,0
2007-10-11,62.592,63.86,59.986,62.523,1966303,0
2007-10-12,62.818,63.515,62.228,63.152,1036502,0
2007-10-15,63.152,63.407,62.641,63.113,1257805,0
2007-10-16,63.046,63.142,61.441,62.424,1448232,0
2007-10-17,63.123,63.397,61.776,63.046,2497300,0
2007-10-18,65.178,66.937,63.103,65.716,5393558,0
2007-10-19,65.492,65.992,63.949,64.351,3106963,0
2007-10-22,64.4,65.502,64.016,65.1,3548405,0
2007-10-23,66.436,66.436,65.296,66.119,2377234,0
2007-10-24,65.668,66.799,65.09,66.545,2728517,0
2007-10-25,66.456,66.654,64.942,65.55,2705121,0
2007-10-26,65.972,66.248,64.981,65.982,1447721,0
2007-10-29,66.002,67.664,66.002,67.567,1797550,0
2007-10-30,67.537,67.802,66.218,66.839,1579148,0
2007-10-31,67.428,68.183,66.475,68.037,1464406,0
2007-11-01,67.389,67.948,66.08,66.927,2693322,0
2007-11-02,67.704,68.312,66.366,68.312,2270356,0
2007-11-05,66.75,67.773,66.366,67.271,1982507,0
2007-11-06,67.222,69.13,67.222,69.051,2286939,0
2007-11-07,68.332,69.621,67.783,68.104,2231537,0
2007-11-08,68.164,68.678,65.306,66.169,3575610,0
2007-11-09,65.168,66.692,64.39,65.628,2395736,0
2007-11-12,65.11,65.982,64.882,65.208,2044905,0
2007-11-13,65.619,66.466,64.705,66.466,1908411,0
2007-11-14,66.731,67.389,65.218,65.375,1835536,0
2007-11-15,64.981,66.06,64.153,64.41,1663223,0
2007-11-16,64.971,65.266,62.081,63.054,3201499,0
2007-11-19,63.171,63.693,62.759,62.937,2508619,0
2007-11-20,63.161,64.695,62.818,64.036,2428461,0
2007-11-21,63.634,63.929,62.71,62.838,1447809,0
2007-11-23,63.634,65.844,63.407,65.844,702090,0
2007-11-26,65.716,65.894,63.279,63.279,1401525,0
2007-11-27,63.475,64.803,63.475,64.725,1766310,0
2007-11-28,65.08,67.125,64.134,67.125,2124559,0
2007-11-29,67.045,67.045,65.365,66.149,2035594,0
2007-11-30,67.075,68.342,65.992,67.879,4347118,0
2007-12-03,68.203,69.247,67.251,68.942,2874053,0
2007-12-04,68.391,69.904,68.174,68.658,2830842,0
2007-12-05,69.434,71.342,69.434,71.016,2959901,0
2007-12-06,70.987,71.362,70.199,70.927,2615428,0
2007-12-07,71.471,72.461,71.125,72.135,1663657,0
2007-12-10,72.481,73.14,71.056,71.764,2848008,0
2007-12-11,71.735,71.833,68.183,68.609,2726265,0
2007-12-12,70.013,71.046,67.723,68.678,2110889,0
2007-12-13,68.48,69.768,68.262,69.758,1676307,0
2007-12-14,69.041,70.613,69.041,69.944,1696333,0
2007-12-17,69.502,69.837,67.016,67.125,1390250,0
2007-12-18,67.478,68.361,66.682,68.066,1389996,0
2007-12-19,68.735,68.903,67.615,68.332,1015950,0
2007-12-20,68.972,69.061,66.996,67.793,1442788,0
2007-12-21,68.451,68.893,67.783,68.815,1809124,0
2007-12-24,68.913,70.397,68.243,70.278,514021,0
2007-12-26,70.563,71.51,69.209,71.491,1435558,0
2007-12-27,71.411,71.411,69.651,69.954,1055666,0
2007-12-28,70.288,70.514,69.494,70.407,1161327,0
2007-12-31,69.993,70.476,69.582,70.091,1122685,0
2008-01-02,68.203,68.952,65.414,65.678,4143377,0
2008-01-03,65.56,66.937,65.266,66.664,2768302,0
2008-01-04,65.844,66.396,63.988,64.351,2299928,0
2008-01-07,64.616,64.725,59.139,61.805,7696114,0
2008-01-08,61.992,62.394,59.198,59.464,3622417,0
2008-01-09,59.405,61.076,58.386,60.949,2763337,0
2008-01-10,60.273,61.568,59.633,60.735,2509000,0
2008-01-11,60.065,60.243,57.647,58.08,3316237,0
2008-01-14,58.435,59.563,58.396,59.395,2532375,0
2008-01-15,58.494,59.375,57.902,57.951,2680710,0
2008-01-16,57.567,59.159,57.282,57.922,3131586,0
2008-01-17,58.67,58.777,53.637,54.108,4072022,0
2008-01-18,54.108,55.692,52.27,52.595,5836558,0
2008-01-22,46.705,52.742,46.695,52.181,6258839,0
2008-01-23,50.343,53.744,49.437,53.734,5025876,0
2008-01-24,50.639,54.569,49.969,50.392,9782602,0
2008-01-25,53.065,54.068,51.777,52.456,6786376,0
2008-01-28,52.26,52.899,51.679,52.859,2761297,0
2008-01-29,53.38,54.068,53.065,53.95,2848011,0
2008-01-30,53.822,55.316,52.555,54.118,2834692,0
2008-01-31,52.782,55.741,52.476,55.158,2704472,0
2008-02-01,55.227,56.399,54.598,56.29,1717391,0
2008-02-04,57.007,57.007,55.741,56.28,1424212,0
2008-02-05,55.197,55.563,53.95,53.95,1983702,0
2008-02-06,54.422,55.178,53.371,53.519,2420040,0
2008-02-07,53.331,55.653,53.173,55.286,2431435,0
2008-02-08,54.904,55.583,54.128,54.933,2262547,0
2008-02-11,54.874,55.682,54.285,55.484,1180904,0
2008-02-12,55.721,56.859,55.121,55.445,1812367,0
2008-02-13,56.035,56.799,55.761,56.506,1512264,0
2008-02-14,56.839,57.135,56.153,56.712,1478019,0
2008-02-15,56.604,56.634,55.366,56.26,1569473,0
2008-02-19,56.799,57.607,55.207,55.484,1909764,0
2008-02-20,54.884,55.425,54.118,55.138,1977860,0
2008-02-21,55.168,55.534,54.019,54.422,2192133,0
2008-02-22,54.54,55.83,54.207,55.82,1629072,0
2008-02-25,55.741,57.057,55.484,56.958,2071560,0
2008-02-26,56.958,57.745,56.555,57.272,2376273,0
2008-02-27,57.017,57.451,56.124,56.33,1882219,0
2008-02-28,56.064,56.064,54.933,54.933,2409280,0
2008-02-29,54.787,54.855,53.114,53.252,1808297,0
2008-03-03,53.085,54.589,52.723,54.177,1715749,0
2008-03-04,53.772,54.589,53.203,54.343,1905434,0
2008-03-05,54.511,55.554,54.118,55.415,3122081,0
2008-03-06,55.111,55.306,53.969,54.187,3798816,0
2008-03-07,53.88,54.767,53.291,53.704,2302309,0
2008-03-10,53.86,54.049,52.102,52.27,1816509,0
2008-03-11,53.341,53.86,51.876,53.792,1865434,0
2008-03-12,53.812,54.382,53.301,53.45,1398695,0
2008-03-13,52.624,53.48,51.452,53.262,2088475,0
2008-03-14,53.43,53.588,50.747,51.964,3259521,0
2008-03-17,50.629,51.541,49.399,50.51,3151937,0
2008-03-18,51.984,54.088,51.738,53.969,2184120,0
2008-03-19,54.019,55.504,52.132,52.132,2107028,0
2008-03-20,52.456,53.163,51.63,52.654,2221403,0
2008-03-24,50.639,53.046,50.639,52.634,2344442,0
2008-03-25,52.762,53.812,52.122,53.568,2716577,0
2008-03-26,54.461,54.884,53.627,54.727,2158720,0
2008-03-27,54.757,54.806,53.242,53.331,1595445,0
2008-03-28,53.49,54.511,53.291,53.694,1130856,0
2008-03-31,55.178,55.376,53.351,54.481,1890821,0
2008-04-01,55.465,57.213,55.052,56.918,2475994,0
2008-04-02,56.859,57.302,55.544,55.936,2175177,0
2008-04-03,55.711,57.764,55.583,56.997,3245412,0
2008-04-04,57.194,57.716,56.535,57.047,1952820,0
2008-04-07,57.352,57.431,56.134,56.359,1707121,0
2008-04-08,56.074,56.819,55.623,56.614,944702,0
2008-04-09,56.614,57.253,56.153,56.447,1178932,0
2008-04-10,56.447,56.938,55.593,56.427,879221,0
2008-04-11,55.643,58.08,55.643,56.192,3883360,0
2008-04-14,56.418,57.411,55.936,57.253,2598327,0
2008-04-15,57.509,58.953,57.509,58.787,2854431,0
2008-04-16,58.983,61.116,58.513,61.116,4202508,0
2008-04-17,60.94,61.283,59.111,59.415,2582817,0
2008-04-18,58.992,60.164,58.983,59.936,2868526,0
2008-04-21,59.732,60.372,58.288,60.085,1834298,0
2008-04-22,59.77,59.946,58.11,58.943,1712967,0
2008-04-23,59.514,59.514,58.199,59.131,1443102,0
2008-04-24,59.101,60.204,58.12,59.712,1523885,0
2008-04-25,59.888,60.705,59.425,60.352,1147071,0
2008-04-28,60.755,60.755,59.415,60.045,2166435,0
2008-04-29,60.045,60.045,59.218,59.662,1751954,0
2008-04-30,59.672,60.832,59.494,59.976,1460826,0
2008-05-01,59.848,60.695,59.534,60.686,1416748,0
2008-05-02,60.901,61.441,60.233,60.949,1726828,0
2008-05-05,60.588,61.253,60.588,60.931,1099320,0
2008-05-06,60.558,61.244,59.966,60.968,910852,0
2008-05-07,61.126,61.401,60.597,60.637,593977,0
2008-05-08,59.652,60.842,59.652,60.44,813725,0
2008-05-09,59.722,60.134,59.356,59.839,844570,0
2008-05-12,59.868,60.647,59.042,60.49,1158183,0
2008-05-13,60.812,61.667,60.144,61.411,1954471,0
2008-05-14,61.844,62.769,61.411,61.864,1434349,0
2008-05-15,62.031,63.417,61.608,63.152,1942634,0
2008-05-16,63.084,63.299,61.244,61.371,2909724,0
2008-05-19,61.835,63.693,61.578,62.877,1512816,0
2008-05-20,62.69,62.69,61.529,61.874,1250808,0
2008-05-21,61.952,63.24,61.381,61.549,2212471,0
2008-05-22,62.031,62.15,60.114,60.48,2579823,0
2008-05-23,59.976,60.322,58.883,59.494,1825036,0
2008-05-27,59.395,59.898,58.543,59.306,1504770,0
2008-05-28,59.702,60.015,59.306,59.848,1482812,0
2008-05-29,59.848,61.293,59.682,60.647,1459974,0
2008-05-30,60.715,64.41,60.558,61.489,2351329,0
2008-06-02,61.047,61.244,60.174,61.194,1906284,0
2008-06-03,61.451,61.805,59.248,59.504,1620865,0
2008-06-04,59.455,59.888,58.815,59.218,1519073,0
2008-06-05,59.474,60.154,58.66,60.095,2177752,0
2008-06-06,59.316,59.966,57.794,57.951,2396573,0
2008-06-09,58.288,58.65,56.437,57.017,2408008,0
2008-06-10,56.683,56.683,55.623,56.064,2262199,0
2008-06-11,55.603,55.888,54.777,55.187,1538508,0
2008-06-12,55.573,57.165,55.395,56.447,1985785,0
2008-06-13,57.037,58.326,56.703,57.194,2175235,0
2008-06-16,55.062,55.484,52.859,53.499,5900205,0
2008-06-17,53.93,54.197,51.07,51.304,5283916,0
2008-06-18,51.07,52.388,50.875,51.304,2765346,0
2008-06-19,51.147,52.152,50.845,51.846,1870531,0
2008-06-20,51.551,51.806,50.51,50.787,2646978,0
2008-06-23,51.304,51.472,50.797,51.022,1489028,0
2008-06-24,49.801,50.787,49.359,50.117,2285750,0
2008-06-25,48.514,49.487,47.522,47.855,6032428,0
2008-06-26,47.63,47.964,46.685,46.921,3964079,0
2008-06-27,46.881,47.306,46.232,47.118,2393797,0
2008-06-30,47.216,47.61,46.735,47.118,2724866,0
2008-07-01,46.381,48.445,46.145,47.964,3902007,0
2008-07-02,48.238,49.054,46.155,46.155,3175738,0
2008-07-03,46.222,47.62,46.222,47.03,1447839,0
2008-07-07,46.95,48.544,46.794,47.157,2867554,0
2008-07-08,47.453,48.043,46.921,48.043,2349765,0
2008-07-09,47.187,47.532,45.908,46.341,3402618,0
2008-07-10,46.518,47.05,46.036,46.794,1589578,0
2008-07-11,46.006,46.351,43.834,45.251,3310483,0
2008-07-14,45.722,46.212,44.926,45.331,1604622,0
2008-07-15,45.281,45.281,41.574,42.548,7490499,0
2008-07-16,42.103,46.381,41.671,45.202,5962930,0
2008-07-17,43.294,44.236,39.892,42.518,11281987,0
2008-07-18,42.637,42.961,40.67,40.896,6716821,0
2008-07-21,40.65,40.65,39.096,39.48,6008107,0
2008-07-22,39.058,41.25,38.919,41.2,5113814,0
2008-07-23,41.466,42.508,40.62,42.172,4707403,0
2008-07-24,42.587,43.834,41.614,41.71,6405205,0
2008-07-25,41.779,42.558,41.574,42.083,2509369,0
2008-07-28,42.172,42.271,41.131,41.19,2428069,0
2008-07-29,41.111,42.785,41.111,42.705,2466959,0
2008-07-30,42.912,44.651,42.824,43.972,3230292,0
2008-07-31,43.491,44.207,42.568,42.735,3145065,0
2008-08-01,42.617,42.932,41.818,42.33,2244664,0
2008-08-04,42.37,42.37,40.719,41.21,3119729,0
2008-08-05,41.916,41.975,40.375,41.131,4984075,0
2008-08-06,41.024,42.044,40.474,41.975,3196341,0
2008-08-07,41.506,41.965,40.966,41.19,3225532,0
2008-08-08,41.338,43.353,40.769,42.97,2637280,0
2008-08-11,43.168,43.982,42.666,43.403,2827896,0
2008-08-12,43.403,43.697,41.945,42.172,2218176,0
2008-08-13,42.31,42.33,41.161,41.691,2407116,0
2008-08-14,41.269,42.251,40.798,41.809,2210001,0
2008-08-15,42.083,42.271,41.367,41.614,2078549,0
2008-08-18,41.759,41.769,40.474,40.788,1767328,0
2008-08-19,40.591,40.591,39.205,39.353,2947990,0
2008-08-20,39.402,39.656,37.425,37.938,5099129,0
2008-08-21,37.985,38.201,36.816,37.386,4478044,0
2008-08-22,37.809,38.093,37.139,37.848,4051252,0
2008-08-25,37.938,37.938,36.807,37.002,3173682,0
2008-08-26,37.002,37.591,36.717,37.425,2235688,0
2008-08-27,37.553,38.635,37.425,38.546,2697230,0
2008-08-28,38.831,40.759,38.831,40.405,3807547,0
2008-08-29,40.286,41.171,40.147,40.405,3188568,0
2008-09-02,40.405,42.122,40.405,41.034,3906883,0
2008-09-03,40.906,41.437,40.405,40.61,2756679,0
2008-09-04,40.266,40.444,38.005,38.526,5283551,0
2008-09-05,38.29,38.969,38.191,38.616,3855554,0
2008-09-08,39.626,39.636,37.995,38.409,4853547,0
2008-09-09,38.763,38.793,36.55,36.55,3416839,0
2008-09-10,36.923,37.268,36.336,37.022,2482142,0
2008-09-11,37.159,38.141,36.57,38.122,3360484,0
2008-09-12,37.661,38.516,36.894,38.26,4800543,0
2008-09-15,36.658,36.856,35.448,35.655,3785985,0
2008-09-16,34.908,35.184,33.857,34.937,4283980,0
2008-09-17,34.182,34.182,31.567,31.587,5698344,0
2008-09-18,31.821,32.687,27.947,31.498,6564516,0
2008-09-19,34.398,37.838,28.922,35.35,8537152,0
2008-09-22,34.937,34.967,34.123,34.212,2728998,0
2008-09-23,34.398,34.721,33.325,33.384,2460079,0
2008-09-24,33.315,33.531,31.312,31.999,3921661,0
2008-09-25,32.411,33.857,32.019,32.952,3353626,0
2008-09-26,32.391,32.391,31.133,31.94,2906166,0
2008-09-29,31.42,31.763,26.01,27.035,7045297,0
2008-09-30,27.242,28.825,27.063,28.786,4351157,0
2008-10-01,28.44,28.687,27.113,28.352,3130735,0
2008-10-02,27.652,28.697,26.02,26.396,2583287,0
2008-10-03,26.87,27.33,24.194,24.795,4881083,0
2008-10-06,24.332,26.535,21.019,23.552,7156414,0
2008-10-07,24.213,25.069,19.68,20.212,8090921,0
2008-10-08,19.808,21.381,18.798,19.671,4895561,0
2008-10-09,19.808,21.726,17.723,17.978,5099486,0
2008-10-10,16.743,19.661,14.747,18.709,10986600,0
2008-10-13,20.015,20.92,18.856,20.595,5035926,0
2008-10-14,22.09,23.014,20.852,21.205,5440037,0
2008-10-15,21.166,21.166,18.748,18.748,3983233,0
2008-10-16,17.822,19.955,17.205,19.847,7066655,0
2008-10-17,19.171,20.094,18.314,18.798,5261147,0
2008-10-20,19.21,19.651,17.88,18.492,3493139,0
2008-10-21,17.92,18.225,14.974,15.757,9122975,0
2008-10-22,15.687,15.687,12.594,12.812,9670508,0
2008-10-23,13.427,13.664,10.863,11.491,10089196,0
2008-10-24,10.412,12.851,9.919,12.013,9527260,0
2008-10-27,12.426,13.987,11.805,13.348,10724057,0
2008-10-28,14.334,15.229,13.348,15.072,8255109,0
2008-10-29,15.052,15.55,14.373,14.45,5108266,0
2008-10-30,15.599,15.747,14.777,15.658,4185496,0
2008-10-31,15.638,17.92,15.638,17.4,7228234,0
2008-11-03,17.361,17.988,16.704,16.95,3574389,0
2008-11-04,17.665,18.492,16.96,18.324,4187970,0
2008-11-05,18.166,18.403,15.944,16.644,6960425,0
2008-11-06,16.388,16.783,15.482,15.884,3915195,0
2008-11-07,16.051,16.467,15.346,15.924,4697071,0
2008-11-10,16.418,16.97,15.151,15.336,4655737,0
2008-11-11,14.994,15.092,14.086,14.579,3318932,0
2008-11-12,14.225,14.569,13.467,13.585,2965980,0
2008-11-13,13.723,15.151,12.782,15.042,4222763,0
2008-11-14,14.668,15.707,13.871,14.48,4951109,0
2008-11-17,14.274,14.46,13.27,13.338,3785481,0
2008-11-18,13.27,13.477,12.465,12.881,7922990,0
2008-11-19,12.841,13.28,11.964,11.993,5186281,0
2008-11-20,12.141,12.624,11.304,11.748,7581718,0
2008-11-21,12.268,13.143,11.698,12.94,7162997,0
2008-11-24,13.27,15.502,12.733,15.502,6632198,0
2008-11-25,15.845,15.944,14.46,14.688,4763509,0
2008-11-26,14.314,15.433,14.225,15.307,3374601,0
2008-11-28,14.549,15.248,14.49,14.974,1768896,0
2008-12-01,14.48,14.559,13.644,13.664,4087972,0
2008-12-02,13.987,14.579,13.713,14.5,3533641,0
2008-12-03,14.49,14.49,13.408,14.373,4859627,0
2008-12-04,14.274,14.599,13.29,13.614,3159125,0
2008-12-05,13.338,13.948,12.574,13.88,3933250,0
2008-12-08,14.205,15.56,14.205,15.2,3469626,0
2008-12-09,15.023,15.914,14.846,14.984,3266141,0
2008-12-10,14.797,15.004,14.116,14.698,3349828,0
2008-12-11,14.569,15.191,14.017,14.166,2147577,0
2008-12-12,13.763,15.181,13.497,15.072,4122106,0
2008-12-15,15.238,15.54,14.066,14.324,2238033,0
2008-12-16,14.639,15.376,14.45,15.346,4630138,0
2008-12-17,14.994,15.385,14.747,15.171,4314473,0
2008-12-18,15.248,15.413,14.678,14.994,4973640,0
2008-12-19,15.181,15.511,14.807,14.994,6421101,0
2008-12-22,15.013,15.171,14.717,15.082,4310675,0
2008-12-23,13.319,14.106,11.805,11.993,10395135,0
2008-12-24,12.446,12.624,11.895,12.564,2171820,0
2008-12-26,12.644,12.743,12.525,12.693,1873285,0
2008-12-29,12.683,12.762,12.446,12.535,3640833,0
2008-12-30,12.683,12.762,12.337,12.673,3568633,0
2008-12-31,12.733,14.175,12.693,13.634,5493738,0
2009-01-02,13.811,15.316,13.565,15.111,4595939,0
2009-01-05,14.757,15.257,14.747,14.826,4334538,0
2009-01-06,14.846,16.121,14.846,15.767,6268984,0
2009-01-07,15.648,16.013,15.257,15.599,4761287,0
2009-01-08,15.433,15.973,14.974,15.737,3495544,0
2009-01-09,15.747,16.24,15.248,15.589,3182421,0
2009-01-12,15.57,15.57,14.441,14.619,2821484,0
2009-01-13,14.274,14.896,13.516,13.624,5024528,0
2009-01-14,13.408,13.487,12.743,13.358,5029318,0
2009-01-15,13.378,13.753,12.475,13.427,3872304,0
2009-01-16,13.733,13.987,13.163,13.811,2650329,0
2009-01-20,13.743,13.743,12.198,12.238,3949896,0
2009-01-21,12.485,12.723,12.003,12.703,4044536,0
2009-01-22,12.297,12.634,11.825,12.17,3624652,0
2009-01-23,11.796,12.614,11.58,12.189,2879351,0
2009-01-26,12.347,12.535,11.758,12.053,3887482,0
2009-01-27,12.189,12.832,12.111,12.663,3887851,0
2009-01-28,12.851,13.417,12.792,13.076,5195588,0
2009-01-29,12.357,12.357,8.6803,8.9359,26863950,0
2009-01-30,9.044,9.2012,8.6901,8.877,11630753,0
2009-02-02,8.8475,8.8475,8.1199,8.2282,12576559,0
2009-02-03,8.4445,8.6217,7.7959,7.835,9114036,0
2009-02-04,7.6879,7.7959,5.5545,6.1736,37487692,0
2009-02-05,5.8982,6.1145,4.9447,5.987,25631690,0
2009-02-06,6.0064,6.9501,6.0064,6.6946,13440316,0
2009-02-09,6.8719,7.432,6.7634,7.2057,12517942,0
2009-02-10,7.1766,7.776,6.0559,6.144,15874611,0
2009-02-11,6.2622,6.8816,6.2622,6.6456,12550993,0
2009-02-12,6.5081,6.6848,6.3604,6.6554,9623172,0
2009-02-13,6.6946,7.2252,6.6357,6.7733,9037177,0
2009-02-17,6.5766,6.5766,6.0656,6.0949,9314602,0
2009-02-18,6.1638,6.606,6.0262,6.3801,7512935,0
2009-02-19,6.3801,6.7733,6.0949,6.1343,6702636,0
2009-02-20,6.0162,6.2818,5.7706,6.144,8083495,0
2009-02-23,6.3998,6.3998,5.7312,5.7312,5793662,0
2009-02-24,5.9081,6.1047,5.7312,6.0362,11223495,0
2009-02-25,6.0461,6.144,5.6231,5.8002,8182552,0
2009-02-26,5.9964,6.1343,5.5739,5.7016,5289888,0
2009-02-27,5.5445,5.8002,5.3675,5.5545,12315984,0
2009-03-02,5.2201,5.4068,4.178,4.3549,16147783,0
2009-03-03,4.5121,4.5518,3.5683,4.2369,17684136,0
2009-03-04,4.2567,4.7188,4.2567,4.6301,7073238,0
2009-03-05,4.5221,4.5615,3.6865,3.9422,5640580,0
2009-03-06,3.9911,4.0504,3.5095,3.6865,7286671,0
2009-03-09,3.5979,4.06,3.5979,3.9126,5090885,0
2009-03-10,4.0799,4.532,4.0306,4.4632,9957477,0
2009-03-11,4.473,5.0237,4.4632,4.6891,7423498,0
2009-03-12,4.8169,5.0139,4.6301,4.9741,6153065,0
2009-03-13,5.0728,5.161,4.7188,4.9153,6610947,0
2009-03-16,5.053,5.9673,5.0431,5.4657,9485400,0
2009-03-17,5.5149,5.8297,5.338,5.7903,6021610,0
2009-03-18,5.7509,6.5276,5.6231,6.4982,5242260,0
2009-03-19,6.6259,7.2746,6.3604,6.4192,8666467,0
2009-03-20,6.4391,6.5276,5.5149,5.8397,8301502,0
2009-03-23,6.2622,6.8223,6.0559,6.7733,6574849,0
2009-03-24,6.6259,6.6748,6.2622,6.272,7624935,0
2009-03-25,6.3604,6.8322,6.1243,6.557,5957615,0
2009-03-26,6.7046,6.8816,6.5667,6.7538,4977311,0
2009-03-27,6.606,6.6946,6.39,6.4292,3454714,0
2009-03-30,6.1145,6.213,5.1512,5.4363,8366221,0
2009-03-31,5.7212,5.9475,5.5247,5.6427,6897813,0
2009-04-01,5.5445,6.39,5.3282,6.3407,6629606,0
2009-04-02,6.5864,7.1958,6.5864,7.0091,7124448,0
2009-04-03,6.8816,7.3534,6.7928,7.2943,4055178,0
2009-04-06,7.1666,8.1991,7.0091,8.1199,11808424,0
2009-04-07,8.1494,9.3095,8.0612,8.8672,17628542,0
2009-04-08,9.0637,9.1229,8.4641,8.9558,9277232,0
2009-04-09,12.644,14.126,11.796,13.329,38744324,0
2009-04-13,12.082,12.456,10.578,12.063,13367737,0
2009-04-14,11.895,11.993,10.981,11.205,7961558,0
2009-04-15,10.716,11.314,9.909,11.294,7052319,0
2009-04-16,11.393,12.101,11.079,11.905,5743132,0
2009-04-17,11.865,13.125,11.815,12.723,6455643,0
2009-04-20,11.845,11.845,10.608,10.706,7035772,0
2009-04-21,10.54,11.403,10.462,10.794,8662591,0
2009-04-22,10.263,11.53,10.225,11.089,8855688,0
2009-04-23,11.56,11.56,10.834,11.245,4189033,0
2009-04-24,11.245,12.278,11.119,12.141,6268865,0
2009-04-27,11.59,11.944,11.069,11.196,5254521,0
2009-04-28,10.961,11.333,10.814,11.011,6681964,0
2009-04-29,10.462,11.059,10.195,10.628,17701470,0
2009-04-30,11.021,11.275,10.491,10.55,44297272,0
2009-05-01,10.638,11.069,10.54,10.755,12031379,0
2009-05-04,10.933,11.139,10.521,11.03,11643473,0
2009-05-05,11.03,11.55,10.687,11.001,8916491,0
2009-05-06,11.225,11.6,10.794,11.461,9983668,0
2009-05-07,11.6,11.718,10.638,10.913,10553443,0
2009-05-08,11.089,11.825,11.089,11.758,9610353,0
2009-05-11,11.501,11.728,11.069,11.432,9207529,0
2009-05-12,12.208,12.287,10.843,11.245,13768386,0
2009-05-13,10.961,11.176,10.176,10.353,9790241,0
2009-05-14,10.382,11.089,10.244,10.794,5829453,0
2009-05-15,10.784,11.265,10.373,10.638,6591003,0
2009-05-18,10.933,11.215,10.638,11.215,5081101,0
2009-05-19,11.186,11.914,11.011,11.728,8615759,0
2009-05-20,11.895,12.258,11.343,11.441,8119019,0
2009-05-21,11.205,11.205,10.687,10.843,5755229,0
2009-05-22,11.001,11.314,10.843,11.021,3519181,0
2009-05-26,10.863,11.786,10.834,11.629,5952027,0
2009-05-27,11.6,11.708,11.196,11.235,4313497,0
2009-05-28,11.333,11.52,10.913,11.343,4583403,0
2009-05-29,11.403,11.55,10.961,11.304,7679182,0
2009-06-01,11.441,12.091,11.353,11.796,9286217,0
2009-06-02,11.758,11.993,11.501,11.6,5961538,0
2009-06-03,11.432,11.51,10.971,11.186,8190374,0
2009-06-04,11.069,12.179,11.069,12.063,8302864,0
2009-06-05,12.287,12.317,11.659,12.101,8600719,0
2009-06-08,12.043,12.063,11.51,11.805,3977059,0
2009-06-09,11.905,12.043,11.57,11.748,6176510,0
2009-06-10,11.914,11.914,11.089,11.235,7374307,0
2009-06-11,11.205,11.403,10.903,11.04,8070930,0
2009-06-12,10.991,11.353,10.893,11.284,3743218,0
2009-06-15,11.099,11.109,10.667,10.764,4082140,0
2009-06-16,10.883,10.961,10.313,10.343,3975976,0
2009-06-17,10.343,10.343,9.604,10.037,5849499,0
2009-06-18,10.087,10.176,9.524,9.584,6718057,0
2009-06-19,9.741,9.939,9.4081,9.4276,7232379,0
2009-06-22,9.2409,9.505,8.9165,8.9654,4868023,0
2009-06-23,8.9951,9.2508,8.7984,9.1427,4984598,0
2009-06-24,9.2606,9.604,9.0931,9.3884,6476606,0
2009-06-25,9.3387,9.82,9.2508,9.801,5434088,0
2009-06-26,9.741,9.771,9.3387,9.4466,9089244,0
2009-06-29,9.505,9.88,9.4566,9.711,4194357,0
2009-06-30,9.682,9.959,9.3982,9.4954,3736903,0
2009-07-01,9.622,9.988,9.622,9.86,3812775,0
2009-07-02,9.652,9.86,9.1722,9.1722,3685476,0
2009-07-06,9.1427,9.3387,8.9165,9.0832,3720311,0
2009-07-07,9.0537,9.1031,8.6117,8.6317,3669199,0
2009-07-08,8.651,8.7788,8.3659,8.5425,4186276,0
2009-07-09,8.6117,8.9558,8.5425,8.8179,4695014,0
2009-07-10,8.8376,8.9165,8.6117,8.7984,3162335,0
2009-07-13,8.8279,9.1819,8.6609,9.0832,3462355,0
2009-07-14,9.1229,9.3686,8.9558,9.3487,5640144,0
2009-07-15,9.534,9.899,9.4381,9.86,5945151,0
2009-07-16,9.721,10.017,9.534,9.978,6300248,0
2009-07-17,9.909,10.057,9.82,10.017,4438365,0
2009-07-20,10.027,10.462,10.027,10.442,4790191,0
2009-07-21,10.472,10.736,10.442,10.638,5460511,0
2009-07-22,10.511,10.764,10.511,10.608,5031514,0
2009-07-23,10.638,11.139,10.55,11.089,6052879,0
2009-07-24,10.933,11.196,10.764,11.119,2496080,0
2009-07-27,11.059,11.109,10.824,10.961,6007604,0
2009-07-28,11.157,13.018,11.129,12.891,21499096,0
2009-07-29,12.871,13.027,12.535,12.574,6567667,0
2009-07-30,12.812,13.516,12.792,13.085,6575943,0
2009-07-31,13.046,13.28,12.92,13.211,4236336,0
2009-08-03,13.378,13.968,13.163,13.958,6257849,0
2009-08-04,13.939,14.46,13.782,14.195,6507662,0
2009-08-05,14.245,14.255,13.565,14.096,4588091,0
2009-08-06,14.136,14.373,13.851,13.939,2667469,0
2009-08-07,14.156,14.747,14.057,14.53,4007121,0
2009-08-10,14.52,14.727,14.146,14.324,3523482,0
2009-08-11,14.225,14.294,13.899,14.017,3295694,0
2009-08-12,13.968,14.54,13.948,14.431,4153268,0
2009-08-13,14.658,14.658,14.402,14.54,2849631,0
2009-08-14,14.599,14.599,13.987,14.166,2631695,0
2009-08-17,13.723,13.841,13.095,13.29,3511456,0
2009-08-18,13.398,13.831,13.338,13.791,2689373,0
2009-08-19,13.585,13.958,13.457,13.772,2754962,0
2009-08-20,13.743,14.047,13.713,13.89,2432623,0
2009-08-21,14.066,14.569,13.987,14.334,4601612,0
2009-08-24,14.46,14.817,14.274,14.5,5757467,0
2009-08-25,14.658,14.747,14.402,14.549,5947676,0
2009-08-26,14.48,15.443,14.431,15.376,11947679,0
2009-08-27,15.376,15.511,14.896,15.257,6674860,0
2009-08-28,15.472,15.531,15.072,15.403,6440582,0
2009-08-31,15.219,15.257,14.935,15.102,4643867,0
2009-09-01,15.835,16.408,15.238,15.238,12690379,0
2009-09-02,16.121,17.459,15.648,17.096,24258733,0
2009-09-03,17.381,17.42,16.061,16.576,13500280,0
2009-09-04,16.527,16.95,16.22,16.783,5923551,0
2009-09-08,17.009,17.772,16.872,17.693,7206697,0
2009-09-09,17.832,18.472,17.693,18.097,10913414,0
2009-09-10,18.215,18.768,18.038,18.699,8133774,0
2009-09-11,19.22,19.661,18.611,18.699,13111844,0
2009-09-14,18.521,19.003,18.333,18.944,8227518,0
2009-09-15,19.082,20.231,18.817,20.203,14928248,0
2009-09-16,20.496,20.634,19.572,19.808,10893422,0
2009-09-17,19.828,20.486,18.856,19.072,10967242,0
2009-09-18,19.091,19.347,18.827,19.111,7524824,0
2009-09-21,18.748,19.072,18.264,18.925,6211996,0
2009-09-22,19.181,19.317,18.778,19.043,6228662,0
2009-09-23,18.954,19.043,18.284,18.876,7482346,0
2009-09-24,18.925,19.013,17.802,18.028,6896110,0
2009-09-25,17.214,17.851,17.009,17.577,10295381,0
2009-09-28,17.988,18.571,17.753,18.274,4764830,0
2009-09-29,18.363,18.571,17.792,18.393,5528384,0
2009-09-30,18.442,18.925,18.087,18.659,8515204,0
2009-10-01,18.492,18.659,17.812,17.842,7325210,0
2009-10-02,17.205,17.646,17.096,17.214,7426572,0
2009-10-05,17.772,18.147,17.469,18.137,4133082,0
2009-10-06,18.383,18.984,18.185,18.403,5338733,0
2009-10-07,18.373,18.551,18.127,18.383,2558265,0
2009-10-08,18.581,19.161,18.581,19.052,3416603,0
2009-10-09,18.954,19.24,18.679,19.161,3074173,0
2009-10-12,19.161,19.661,19.151,19.269,2826854,0
2009-10-13,19.181,19.259,18.778,18.827,3832494,0
2009-10-14,19.21,19.808,19.062,19.73,5348180,0
2009-10-15,19.69,19.995,19.278,19.995,4521531,0
2009-10-16,19.75,20.044,19.22,19.582,4065859,0
2009-10-19,19.514,19.847,19.356,19.74,2990610,0
2009-10-20,19.68,19.71,18.827,18.993,4767020,0
2009-10-21,18.896,19.641,18.611,18.639,5817401,0
2009-10-22,18.699,19.347,18.432,19.307,4324327,0
2009-10-23,19.337,19.366,18.649,18.808,3584110,0
2009-10-26,18.788,19.416,17.91,18.048,7130103,0
2009-10-27,18.964,19.937,18.62,19.337,14469393,0
2009-10-28,18.984,19.406,17.998,18.117,7360791,0
2009-10-29,18.393,18.738,17.949,18.689,4644083,0
2009-10-30,18.591,18.591,17.4,17.479,5459815,0
2009-11-02,17.782,18.147,17.41,17.812,4840135,0
2009-11-03,17.577,18.225,17.253,18.195,4825865,0
2009-11-04,18.591,18.817,18.294,18.432,4453114,0
2009-11-05,18.561,18.837,18.107,18.808,3897252,0
2009-11-06,18.502,19.171,18.482,19.003,3353408,0
2009-11-09,19.181,19.759,19.111,19.582,4205426,0
2009-11-10,19.446,20.337,19.406,20.241,6523094,0
2009-11-11,20.535,20.644,19.927,20.143,4587346,0
2009-11-12,20.094,20.114,19.514,19.622,2751278,0
2009-11-13,19.661,19.75,19.327,19.475,4007736,0
2009-11-16,19.612,20.3,19.612,20.084,4113778,0
2009-11-17,19.897,20.114,19.602,20.054,2183171,0
2009-11-18,19.927,20.035,19.72,19.887,2367103,0
2009-11-19,19.612,19.927,19.033,19.837,4399538,0
2009-11-20,19.661,19.671,19.082,19.307,5491382,0
2009-11-23,19.563,19.867,19.416,19.75,3853471,0
2009-11-24,19.759,20.074,19.641,20.025,3485854,0
2009-11-25,20.084,20.416,19.955,20.377,2409839,0
2009-11-27,19.504,19.955,19.307,19.74,1841774,0
2009-11-30,19.622,19.759,19.416,19.71,3155307,0
2009-12-01,20.035,20.397,19.71,20.104,3323342,0
2009-12-02,20.153,20.397,19.937,20.27,2986765,0
2009-12-03,20.28,20.317,19.72,19.768,2348600,0
2009-12-04,20.064,20.327,19.446,19.887,3140097,0
2009-12-07,19.897,19.946,19.337,19.396,3214836,0
2009-12-08,19.327,19.466,18.798,19.269,3392045,0
2009-12-09,19.24,19.436,19.043,19.288,2401873,0
2009-12-10,19.466,19.572,19.023,19.121,2794084,0
2009-12-11,19.249,19.661,19.2,19.543,2864479,0
2009-12-14,19.847,20.241,19.563,19.71,2021050,0
2009-12-15,19.533,19.847,19.307,19.386,1908038,0
2009-12-16,19.376,19.494,19.091,19.24,4186163,0
2009-12-17,19.033,19.111,18.659,18.659,2082576,0
2009-12-18,18.659,18.896,18.185,18.353,5568517,0
2009-12-21,18.442,19.091,18.432,18.944,5579442,0
2009-12-22,19.082,19.151,18.788,19.062,2319263,0
2009-12-23,19.003,19.317,19.003,19.22,2342313,0
2009-12-24,19.269,19.317,19.043,19.072,531800,0
2009-12-28,19.121,19.21,18.798,18.925,1976489,0
2009-12-29,18.876,18.954,18.63,18.689,1669936,0
2009-12-30,18.581,18.778,18.581,18.699,1569220,0
2009-12-31,18.758,18.758,18.403,18.492,2040362,0
2010-01-04,18.611,18.856,18.343,18.718,3693073,0
2010-01-05,18.649,19.023,18.147,18.363,12329902,0
2010-01-06,18.393,19.091,18.393,19.003,5694693,0
2010-01-07,18.993,19.907,18.925,19.847,5285746,0
2010-01-08,19.759,20.074,19.631,20.035,4174884,0
2010-01-11,20.163,21.245,20.005,21.106,7338326,0
2010-01-12,20.892,21.195,20.555,20.97,4932420,0
2010-01-13,21,21.126,20.327,20.565,5471304,0
2010-01-14,20.605,22.67,20.231,22.405,17925096,0
2010-01-15,22.365,22.365,21.371,21.509,9293087,0
2010-01-19,21.716,23.063,21.42,22.591,8419821,0
2010-01-20,22.316,22.316,21.539,21.932,4617613,0
2010-01-21,21.932,22.04,21.01,21.067,4746672,0
2010-01-22,20.99,21.706,20.446,20.96,5678430,0
2010-01-25,21.273,21.469,20.486,20.773,6217569,0
2010-01-26,20.713,20.733,20.025,20.222,3830263,0
2010-01-27,20.124,20.793,20.015,20.644,5966368,0
2010-01-28,20.035,20.377,18.571,19.249,19248816,0
2010-01-29,19.327,19.622,18.728,19.2,6903715,0
2010-02-01,19.288,20.337,19.2,20.29,6616421,0
2010-02-02,20.426,20.901,20.104,20.327,7277011,0
2010-02-03,20.193,20.436,19.867,20.114,4687642,0
2010-02-04,19.867,19.867,19.072,19.23,6702913,0
2010-02-05,19.181,19.269,17.656,18.591,11227808,0
2010-02-08,18.521,18.915,18.048,18.393,5032573,0
2010-02-09,18.768,18.944,18.363,18.581,3890867,0
2010-02-10,18.541,18.709,17.978,18.561,6884064,0
2010-02-11,18.561,18.808,18.147,18.639,4881770,0
2010-02-12,18.294,18.353,17.693,18.008,6225140,0
2010-02-16,18.176,18.827,18.008,18.758,3385490,0
2010-02-17,18.905,18.954,18.591,18.738,2906916,0
2010-02-18,18.738,19.466,18.639,19.416,4590571,0
2010-02-19,19.249,19.602,19.072,19.347,3746889,0
2010-02-22,19.416,19.74,19.23,19.543,3635951,0
2010-02-23,19.72,19.828,19.043,19.2,3520786,0
2010-02-24,19.2,19.406,18.718,19.259,5398928,0
2010-02-25,18.827,19.171,18.649,19.121,4549257,0
2010-02-26,19.121,19.69,18.925,19.582,3829738,0
2010-03-01,19.661,19.965,19.485,19.867,4476155,0
2010-03-02,19.995,20.634,19.71,20.545,5032691,0
2010-03-03,20.565,21.086,20.407,20.882,4706252,0
2010-03-04,21,21.205,20.575,20.703,5136234,0
2010-03-05,20.842,21.469,20.842,21.44,4651820,0
2010-03-08,21.41,21.795,21.362,21.371,4408455,0
2010-03-09,20.773,21.587,20.654,21.255,7936251,0
2010-03-10,20.812,21.696,20.812,21.44,4800054,0
2010-03-11,21.313,21.961,20.94,21.873,3973035,0
2010-03-12,21.991,22.06,21.548,21.882,3432809,0
2010-03-15,21.795,21.825,21.245,21.676,3101057,0
2010-03-16,21.686,22.395,21.567,22.021,4461757,0
2010-03-17,22.139,22.395,21.853,22.149,3114018,0
2010-03-18,22.03,22.119,21.627,21.775,2744144,0
2010-03-19,21.775,22.582,21.696,21.835,5772338,0
2010-03-22,21.617,22.021,21.43,21.805,3110360,0
2010-03-23,21.902,22.09,21.696,22.07,3162115,0
2010-03-24,22.07,22.199,21.775,21.902,2512933,0
2010-03-25,22.149,22.179,21.362,21.4,5060532,0
2010-03-26,21.529,21.922,21.255,21.313,3935034,0
2010-03-29,21.469,21.577,21.126,21.332,4125200,0
2010-03-30,21.39,21.627,21.048,21.195,3296777,0
2010-03-31,21.116,21.225,20.822,20.872,3757975,0
2010-04-01,21.058,21.205,20.812,21.039,3718760,0
2010-04-05,21.176,21.245,20.802,20.97,4999417,0
2010-04-06,20.872,21.45,20.763,21.205,3820137,0
2010-04-07,21.086,21.892,20.892,21.805,9818382,0
2010-04-08,21.736,21.873,21.539,21.795,3929370,0
2010-04-09,21.853,21.922,21.303,21.716,3172681,0
2010-04-12,21.726,22.277,21.686,22.209,3927122,0
2010-04-13,22.11,22.277,21.991,22.169,3335415,0
2010-04-14,22.257,22.395,21.863,22.375,4450584,0
2010-04-15,22.1,22.325,21.892,21.951,4891536,0
2010-04-16,22.04,22.05,21.245,21.567,5688954,0
2010-04-19,21.381,21.519,20.733,21.195,4088871,0
2010-04-20,21.303,21.627,21.136,21.499,3127083,0
2010-04-21,21.293,21.795,21.215,21.235,5766141,0
2010-04-22,21.805,23.946,21.617,23.819,16700253,0
2010-04-23,23.896,23.915,23.079,23.442,7040345,0
2010-04-26,23.513,24.873,23.513,24.134,0,0
2010-04-27,24.035,24.035,22.728,22.857,7594038,0
2010-04-28,23.014,23.552,22.827,23.211,4639854,0
2010-04-29,23.503,23.789,23.044,23.122,3351027,0
2010-04-30,23.102,23.317,22.454,22.454,3708057,0
2010-05-03,22.61,23.152,22.552,23.092,4529185,0
2010-05-04,22.62,23.053,22.316,22.542,6100015,0
2010-05-05,22.209,22.965,21.736,22.877,7008998,0
2010-05-06,22.748,23.385,19.661,22.119,7904533,0
2010-05-07,22.11,22.11,19.877,20.035,16041301,0
2010-05-10,21.636,22.179,21.381,22.011,6432268,0
2010-05-11,21.265,22.61,21.265,22.257,5737365,0
2010-05-12,22.503,23.789,22.503,23.68,5824452,0
2010-05-13,23.631,23.67,22.994,23.132,2899329,0
2010-05-14,22.857,23.044,21.932,22.189,4923943,0
2010-05-17,22.169,22.512,21.019,21.577,7463838,0
2010-05-18,22.67,22.67,21.048,21.136,6609316,0
2010-05-19,20.93,21.225,20.28,20.713,4974703,0
2010-05-20,19.867,20.094,18.993,19.082,8711740,0
2010-05-21,18.718,20.407,18.571,20.222,10881564,0
2010-05-24,20.084,20.654,19.847,19.877,4562962,0
2010-05-25,18.886,19.426,18.571,19.191,11527311,0
2010-05-26,19.406,20.694,19.386,19.927,11291173,0
2010-05-27,20.674,20.92,20.29,20.901,4298756,0
2010-05-28,20.901,20.98,20.104,20.317,2950050,0
2010-06-01,19.768,20.327,19.533,19.553,4525309,0
2010-06-02,19.74,20.134,19.533,20.124,3643465,0
2010-06-03,20.222,20.496,19.877,20.3,3638674,0
2010-06-04,19.937,20.114,18.492,18.639,8235379,0
2010-06-07,18.679,18.718,17.842,17.9,6151877,0
2010-06-08,17.861,18.639,17.674,18.639,7611976,0
2010-06-09,18.748,19.013,18.215,18.363,6099917,0
2010-06-10,18.856,19.111,18.639,18.974,4889325,0
2010-06-11,18.639,19.181,18.639,19.131,3399340,0
2010-06-14,19.23,19.602,18.915,18.974,2991141,0
2010-06-15,19.278,19.937,19.22,19.897,3715234,0
2010-06-16,19.7,20.035,19.563,19.68,4171026,0
2010-06-17,19.808,19.818,19.23,19.612,2867439,0
2010-06-18,19.661,19.828,19.494,19.69,2761494,0
2010-06-21,20.153,20.3,19.563,19.671,3155087,0
2010-06-22,19.818,19.897,18.915,19.023,3095602,0
2010-06-23,19.023,19.052,18.502,18.699,4833769,0
2010-06-24,18.601,18.817,18.205,18.274,4785436,0
2010-06-25,18.403,18.984,18.254,18.984,7521312,0
2010-06-28,18.993,19.082,18.304,18.343,5277289,0
2010-06-29,17.939,17.968,16.428,16.517,14589450,0
2010-06-30,16.297,17.036,16.297,16.682,7365882,0
2010-07-01,16.586,16.714,15.825,16.091,11142349,0
2010-07-02,16.17,16.22,15.608,15.796,6174721,0
2010-07-06,16.131,16.457,15.747,16.003,6170712,0
2010-07-07,16.033,16.892,15.954,16.882,6951160,0
2010-07-08,16.832,17.009,16.378,16.753,5173033,0
2010-07-09,16.783,17.587,16.763,17.498,5573273,0
2010-07-12,17.498,17.723,17.185,17.381,4006484,0
2010-07-13,18.097,18.581,17.89,18.077,5033699,0
2010-07-14,18.077,18.185,17.596,17.939,4297802,0
2010-07-15,17.968,18.156,17.321,17.949,4112505,0
2010-07-16,17.782,17.832,17,17.046,5543863,0
2010-07-19,17.233,17.341,16.99,17.272,3893559,0
2010-07-20,16.872,17.88,16.813,17.772,4292880,0
2010-07-21,19.366,19.514,18.659,19.317,15824746,0
2010-07-22,19.651,20.025,19.456,19.877,7586356,0
2010-07-23,19.68,20.436,19.436,20.416,5391409,0
2010-07-26,20.526,20.852,20.3,20.812,4512730,0
2010-07-27,21,21.039,20.005,20.357,5302032,0
2010-07-28,20.357,20.614,20.044,20.28,5078762,0
2010-07-29,20.506,20.634,20.054,20.337,3829720,0
2010-07-30,19.917,20.506,19.887,20.407,3783813,0
2010-08-02,20.892,20.97,19.985,20.93,4787749,0
2010-08-03,20.892,20.96,20.555,20.733,2293612,0
2010-08-04,20.733,21.156,20.694,21.116,3210953,0
2010-08-05,20.892,21.096,20.723,21,2196172,0
2010-08-06,20.575,20.872,20.251,20.466,4690119,0
2010-08-09,20.674,20.743,20.26,20.624,3584267,0
2010-08-10,20.26,20.26,19.612,19.778,6174619,0
2010-08-11,19.259,19.259,18.274,18.649,8314068,0
2010-08-12,18.195,18.462,18.057,18.117,7357938,0
2010-08-13,18.048,18.383,17.842,17.851,6962955,0
2010-08-16,17.693,17.91,17.528,17.558,6292267,0
2010-08-17,17.812,18.413,17.693,18.057,6380706,0
2010-08-18,18.008,18.413,17.812,18.353,5239660,0
2010-08-19,18.087,18.482,17.693,17.842,5697091,0
2010-08-20,17.693,17.753,17.195,17.587,6134760,0
2010-08-23,17.743,17.743,17.009,17.125,7259254,0
2010-08-24,16.922,17.272,16.823,17.125,4801748,0
2010-08-25,16.922,17.175,16.566,17.066,3680510,0
2010-08-26,17.205,17.528,16.97,17.115,3489375,0
2010-08-27,17.292,17.596,16.931,17.558,5424807,0
2010-08-30,17.489,17.792,17.439,17.508,5445884,0
2010-08-31,17.438,17.438,16.624,16.781,6242980,0
2010-09-01,17.125,17.842,17.086,17.792,4267309,0
2010-09-02,17.968,18.127,17.842,18.097,3254679,0
2010-09-03,18.442,18.788,18.235,18.591,3475983,0
2010-09-07,18.393,18.482,17.723,17.929,3485529,0
2010-09-08,17.978,18.531,17.949,18.343,4153398,0
2010-09-09,18.571,18.669,18.077,18.284,2048301,0
2010-09-10,18.274,18.649,18.127,18.581,2409830,0
2010-09-13,18.669,18.974,18.62,18.856,3478995,0
2010-09-14,18.827,18.837,18.512,18.62,2915482,0
2010-09-15,18.452,18.669,18.343,18.591,1932326,0
2010-09-16,18.571,18.934,18.531,18.915,3790179,0
2010-09-17,19.023,19.072,18.581,18.896,6136171,0
2010-09-20,19.023,19.907,19.023,19.847,4996513,0
2010-09-21,19.69,20.337,19.504,19.946,7215676,0
2010-09-22,19.927,20.309,19.68,19.818,4106208,0
2010-09-23,19.602,19.71,19.22,19.269,4471178,0
2010-09-24,19.582,20.397,19.446,20.387,4749766,0
2010-09-27,20.317,20.436,20.074,20.407,4321207,0
2010-09-28,20.476,20.555,20.035,20.526,3960020,0
2010-09-29,20.251,20.407,20.005,20.327,5691926,0
2010-09-30,20.461,20.541,19.922,20.208,3606019,0
2010-10-01,20.436,20.535,20.074,20.397,4026575,0
2010-10-04,20.367,20.832,20.29,20.337,5147497,0
2010-10-05,20.624,21.283,20.506,21.156,5052440,0
2010-10-06,21.096,21.381,21.029,21.215,3557435,0
2010-10-07,21.332,21.332,20.605,20.852,3828317,0
2010-10-08,20.862,21.381,20.694,21.255,3251583,0
2010-10-11,21.332,21.43,21.086,21.136,3381825,0
2010-10-12,21.086,21.205,20.694,21.106,2672501,0
2010-10-13,21.106,21.44,21.076,21.273,3179236,0
2010-10-14,21.255,21.362,20.842,20.97,3638642,0
2010-10-15,21.235,21.303,20.97,21.146,4810885,0
2010-10-18,20.832,21.039,20.664,20.901,4981199,0
2010-10-19,20.426,21.195,20.327,20.585,7805035,0
2010-10-20,20.015,20.664,19.582,20.426,10476915,0
2010-10-21,20.595,20.98,20.397,20.605,6234064,0
2010-10-22,20.605,20.634,20.347,20.595,3649426,0
2010-10-25,20.783,20.96,20.476,20.476,3174946,0
2010-10-26,20.29,20.595,20.251,20.317,4635014,0
2010-10-27,20.114,20.436,20.025,20.407,3360349,0
2010-10-28,20.496,20.644,20.251,20.309,4941805,0
2010-10-29,20.065,20.557,20.025,20.468,3854987,0
2010-11-01,20.644,20.892,20.241,20.426,2404377,0
2010-11-02,20.684,21.126,20.644,21.067,4085014,0
2010-11-03,21.048,21.519,20.94,21.255,4375008,0
2010-11-04,21.577,21.981,21.362,21.815,2996152,0
2010-11-05,21.882,22.512,21.736,22.228,4245212,0
2010-11-08,22.1,22.345,21.853,22.345,3973673,0
2010-11-09,22.355,22.424,21.932,22.06,3177424,0
2010-11-10,22.001,22.119,21.519,21.843,4052574,0
2010-11-11,21.666,21.736,21.44,21.499,3119982,0
2010-11-12,21.352,21.577,20.773,21,5162225,0
2010-11-15,21.039,21.166,20.793,20.793,3722218,0
2010-11-16,20.634,20.901,20.377,20.486,3283855,0
2010-11-17,20.486,20.842,20.387,20.565,2658769,0
2010-11-18,20.882,21.176,20.694,21.116,2947327,0
2010-11-19,21.048,21.255,20.99,21.235,2947228,0
2010-11-22,21.048,21.4,20.94,21.362,2638908,0
2010-11-23,21.352,21.352,21.029,21.166,2762024,0
2010-11-24,21.362,22.129,21.323,22.06,3134015,0
2010-11-26,21.716,22.001,21.41,21.686,1001276,0
2010-11-29,21.567,22.021,21.479,21.971,2894097,0
2010-11-30,21.583,22.086,21.535,21.978,3883697,0
2010-12-01,22.512,22.896,22.306,22.591,5726498,0
2010-12-02,22.572,23.241,22.454,23.004,4185615,0
2010-12-03,22.867,23.356,22.728,23.297,2448980,0
2010-12-06,23.152,23.191,22.778,22.837,4260971,0
2010-12-07,23.317,23.405,22.748,22.758,3830030,0
2010-12-08,22.837,22.974,22.572,22.69,2290111,0
2010-12-09,22.817,22.817,22.512,22.699,3460415,0
2010-12-10,22.797,23.201,22.61,23.004,3285001,0
2010-12-13,23.122,23.543,23.082,23.26,3888671,0
2010-12-14,23.279,23.769,23.26,23.484,2546302,0
2010-12-15,23.405,23.474,23.004,23.072,2645766,0
2010-12-16,23.159,23.295,22.854,22.952,2172181,0
2010-12-17,23.004,23.172,22.817,22.896,2927999,0
2010-12-20,22.945,23.356,22.877,23.191,2051037,0
2010-12-21,23.269,23.435,23.082,23.092,2203929,0
2010-12-22,23.102,23.102,22.827,22.915,2882626,0
2010-12-23,22.896,23.493,22.857,23.435,2109850,0
2010-12-27,23.25,23.611,23.172,23.572,1332372,0
2010-12-28,23.591,23.591,23.162,23.484,1675272,0
2010-12-29,23.582,23.582,23.161,23.24,1829830,0
2010-12-30,23.18,23.306,23.043,23.171,1271315,0
2010-12-31,23.147,23.451,23.019,23.236,1482835,0
2011-01-03,23.454,23.888,23.365,23.601,2860905,0
2011-01-04,23.591,23.749,23.162,23.346,3859775,0
2011-01-05,23.132,23.898,23.102,23.878,2520506,0
2011-01-06,23.838,24.263,23.838,24.045,2655301,0
2011-01-07,24.075,24.332,23.759,23.779,2529025,0
2011-01-10,23.562,23.946,23.395,23.917,1595833,0
2011-01-11,24.025,24.124,23.749,23.926,1538458,0
2011-01-12,24.223,24.647,24.144,24.501,3157858,0
2011-01-13,24.491,24.775,24.352,24.775,2687606,0
2011-01-14,24.647,24.952,24.421,24.912,2328202,0
2011-01-18,24.882,25.635,24.872,25.566,4206544,0
2011-01-19,25.497,25.694,24.94,25.028,3140201,0
2011-01-20,25.078,25.913,25.04,25.607,5783226,0
2011-01-21,25.774,26.327,25.744,26.179,4828383,0
2011-01-24,26.218,26.741,25.893,26.683,4646803,0
2011-01-25,26.495,26.634,25.863,26.614,6157177,0
2011-01-26,25.715,26.584,25.361,26.218,8433597,0
2011-01-27,26.416,26.654,26.268,26.525,3485447,0
2011-01-28,26.634,26.889,25.794,25.873,3611945,0
2011-01-31,25.899,26.157,25.75,25.839,4755474,0
2011-02-01,26.139,26.761,25.685,26.298,6289771,0
2011-02-02,26.169,26.367,25.952,26.317,4112036,0
2011-02-03,26.247,26.938,26.01,26.83,3503299,0
2011-02-04,26.918,26.966,26.456,26.741,2964439,0
2011-02-07,26.78,27.378,26.751,27.271,2921700,0
2011-02-08,27.368,27.514,26.928,27.436,3871472,0
2011-02-09,27.261,27.261,26.761,26.908,3100337,0
2011-02-10,26.713,26.898,26.465,26.683,2797360,0
2011-02-11,26.525,27.133,26.238,27.133,3879395,0
2011-02-14,27.045,27.291,26.898,26.928,1986871,0
2011-02-15,26.85,27.408,26.703,27.142,2717033,0
2011-02-16,27.232,27.729,27.182,27.484,3046628,0
2011-02-17,27.311,28.154,27.271,27.838,2605585,0
2011-02-18,27.869,28.381,27.859,28.017,3247451,0
2011-02-22,27.937,28.174,26.673,26.8,4715223,0
2011-02-23,26.741,27.142,25.518,26.119,5079248,0
2011-02-24,26.119,26.396,25.449,26.05,3112323,0
2011-02-25,26.267,26.713,26.119,26.693,1906831,0
2011-02-28,26.766,27.099,26.411,26.639,3336683,0
2011-03-01,26.733,26.771,25.576,25.803,5764478,0
2011-03-02,25.694,26.119,25.556,25.823,3708719,0
2011-03-03,26.257,27.143,26.198,26.85,4380144,0
2011-03-04,26.8,26.85,26.188,26.535,2741731,0
2011-03-07,26.673,27.055,25.902,26.188,4668427,0
2011-03-08,26.139,26.976,25.932,26.86,4345209,0
2011-03-09,26.723,27.123,26.535,27.083,4043913,0
2011-03-10,26.594,26.938,26.049,26.059,5382283,0
2011-03-11,25.862,26.317,25.664,26.228,2872917,0
2011-03-14,25.872,26.001,25.478,25.902,3278562,0
2011-03-15,24.853,25.428,24.093,25.213,6401004,0
2011-03-16,25.057,25.173,24.152,24.645,7356070,0
2011-03-17,25.177,25.306,24.777,24.895,3622313,0
2011-03-18,25.34,25.576,24.902,25.087,3939135,0
2011-03-21,25.872,26.317,25.488,26.257,2250798,0
2011-03-22,26.436,26.545,25.892,25.942,3041269,0
2011-03-23,26.346,27.172,26.109,27.025,5291120,0
2011-03-24,27.242,27.311,26.594,26.87,3206476,0
2011-03-25,26.967,27.133,26.525,26.574,3386997,0
2011-03-28,26.723,26.879,26.337,26.475,1865676,0
2011-03-29,26.406,26.634,26.119,26.555,1643078,0
2011-03-30,26.761,26.86,26.555,26.713,1888719,0
2011-03-31,26.663,27.065,26.425,26.948,2546022,0
2011-04-01,27.281,27.504,26.8,26.958,3317790,0
2011-04-04,27.055,27.172,26.83,27.153,2549829,0
2011-04-05,26.985,27.78,26.83,27.653,3772479,0
2011-04-06,27.928,28.185,27.281,27.563,2986437,0
2011-04-07,27.504,27.789,27.252,27.379,2806777,0
2011-04-08,27.524,27.73,26.594,26.733,3153230,0
2011-04-11,26.78,27.083,26.515,26.741,3540928,0
2011-04-12,26.52,26.746,26.163,26.451,3956195,0
2011-04-13,26.644,26.644,25.892,26.168,1840673,0
2011-04-14,25.517,26.049,25.252,25.843,3166057,0
2011-04-15,26.02,26.188,25.684,25.833,3947351,0
2011-04-18,25.38,25.517,25.105,25.36,3137252,0
2011-04-19,25.389,25.793,25.272,25.37,5046421,0
2011-04-20,24.132,25.193,24.073,25.096,9210922,0
2011-04-21,25.183,25.302,24.853,25.163,4503532,0
2011-04-25,25.153,25.34,24.843,25.133,4068202,0
2011-04-26,25.302,25.922,25.272,25.35,3191647,0
2011-04-27,25.35,25.566,25.123,25.419,4017581,0
2011-04-28,25.419,25.654,25.262,25.419,2007173,0
2011-04-29,25.474,25.939,25.434,25.671,2743365,0
2011-05-02,25.833,25.882,25.448,25.488,1997122,0
2011-05-03,25.042,25.286,24.658,24.992,4856170,0
2011-05-04,24.999,25.019,24.182,24.538,4763747,0
2011-05-05,24.333,24.865,24.175,24.313,2981971,0
2011-05-06,24.725,24.911,24.479,24.588,4222931,0
2011-05-09,24.597,24.804,24.509,24.578,2245906,0
2011-05-10,24.645,24.843,24.439,24.568,3151693,0
2011-05-11,24.63,24.668,24.105,24.442,3253936,0
2011-05-12,24.301,24.469,23.964,24.41,3357153,0
2011-05-13,24.479,24.518,24.023,24.212,3769169,0
2011-05-16,24.033,24.212,23.846,23.906,2875852,0
2011-05-17,23.737,23.767,22.844,23.07,6356840,0
2011-05-18,23.011,23.747,22.981,23.238,6947416,0
2011-05-19,23.344,23.53,22.883,23.041,4826100,0
2011-05-20,22.963,23.043,22.54,22.608,5504538,0
2011-05-23,22.292,22.421,21.732,21.732,7976680,0
2011-05-24,21.821,22.076,21.663,22.017,8093869,0
2011-05-25,21.86,22.441,21.831,22.254,3420204,0
2011-05-26,22.146,22.146,21.663,21.878,3961500,0
2011-05-27,21.958,22.206,21.909,22.107,3973161,0
2011-05-31,22.412,22.669,22.264,22.511,5949763,0
2011-06-01,22.442,22.481,21.948,21.958,5338362,0
2011-06-02,21.948,22.333,21.87,22.077,3996416,0
2011-06-03,21.673,22.028,21.515,21.564,3039784,0
2011-06-06,21.436,21.722,21.368,21.525,3327973,0
2011-06-07,21.613,21.683,21.171,21.211,4625672,0
2011-06-08,21.151,21.338,20.887,20.887,4442834,0
2011-06-09,20.945,21.191,20.748,21.092,4683566,0
2011-06-10,20.985,21.025,20.54,20.698,5698196,0
2011-06-13,20.738,21.025,20.649,20.877,3783482,0
2011-06-14,21.161,21.564,21.072,21.309,5583409,0
2011-06-15,21.102,21.396,20.935,21.053,3246268,0
2011-06-16,21.023,21.593,20.963,21.239,4111686,0
2011-06-17,21.446,21.643,21.269,21.406,4379183,0
2011-06-20,21.269,21.879,21.231,21.832,4030465,0
2011-06-21,22.087,22.618,21.948,22.53,4498990,0
2011-06-22,22.363,22.638,22.275,22.333,4442641,0
2011-06-23,21.968,22.608,21.663,22.54,7026878,0
2011-06-24,22.55,22.608,21.919,22.018,5449962,0
2011-06-27,22.018,22.196,21.713,22.097,1995134,0
2011-06-28,22.196,22.481,22.117,22.343,4057982,0
2011-06-29,22.51,22.914,22.333,22.855,3525022,0
2011-06-30,22.919,23.391,22.871,23.245,6809952,0
2011-07-01,23.336,23.779,23.2,23.572,4169663,0
2011-07-05,23.503,23.503,22.245,22.383,8382655,0
2011-07-06,22.392,22.59,22.156,22.284,3790061,0
2011-07-07,22.59,23.249,22.52,23.101,4721862,0
2011-07-08,22.726,22.983,22.402,22.944,4724547,0
2011-07-11,22.51,22.52,21.722,21.86,4224604,0
2011-07-12,21.722,21.889,21.663,21.732,3323159,0
2011-07-13,21.86,22.206,21.752,21.841,3102557,0
2011-07-14,21.85,22.087,21.377,21.574,4828206,0
2011-07-15,21.663,21.762,21.26,21.476,3234176,0
2011-07-18,21.338,21.505,20.935,21.112,2951943,0
2011-07-19,21.219,22.007,21.17,21.781,4518435,0
2011-07-20,22.914,24.313,22.008,24.056,12811141,0
2011-07-21,24.085,24.787,23.819,24.304,5957937,0
2011-07-22,24.274,24.668,23.966,24.383,3412608,0
2011-07-25,24.383,24.648,24.016,24.403,4677709,0
2011-07-26,24.376,24.445,24.038,24.316,3715229,0
2011-07-27,24.056,24.145,23.111,23.131,6676908,0
2011-07-28,23.122,23.534,22.649,22.659,4429068,0
2011-07-29,22.541,23.063,22.156,22.777,5476547,0
2011-08-01,23.062,23.081,21.564,21.929,7928313,0
2011-08-02,21.603,21.997,20.627,20.686,6391729,0
2011-08-03,20.679,20.827,19.762,20.342,8706766,0
2011-08-04,19.966,19.966,18.705,18.705,8101844,0
2011-08-05,18.927,18.995,17.743,18.305,10922418,0
2011-08-08,17.577,17.92,16.078,16.128,12198233,0
2011-08-09,16.267,17.204,15.921,17.184,8323211,0
2011-08-10,16.712,16.949,15.98,15.99,13658386,0
2011-08-11,16.148,16.968,16.068,16.692,9400972,0
2011-08-12,16.998,17.124,16.455,16.791,4916818,0
2011-08-15,16.949,17.222,16.692,16.88,5954806,0
2011-08-16,16.554,16.91,16.525,16.702,5584120,0
2011-08-17,16.87,16.92,16.405,16.485,6526515,0
2011-08-18,15.763,15.842,15.029,15.235,9057909,0
2011-08-19,14.941,15.537,14.891,14.979,7345682,0
2011-08-22,15.399,15.409,14.594,14.653,6603297,0
2011-08-23,14.752,14.979,14.534,14.979,7091055,0
2011-08-24,14.969,15.527,14.841,15.527,9224480,0
2011-08-25,15.674,15.803,14.782,14.821,8202954,0
2011-08-26,14.693,15.508,14.435,15.4,4967839,0
2011-08-29,15.724,16.237,15.625,16.197,4991152,0
2011-08-30,16.11,16.616,15.932,16.457,5182950,0
2011-08-31,16.624,16.782,16.395,16.614,5932567,0
2011-09-01,16.684,16.833,16.12,16.16,3242220,0
2011-09-02,15.712,15.82,15.222,15.319,4280769,0
2011-09-06,14.583,15.029,14.534,14.881,5033839,0
2011-09-07,15.187,15.469,15.038,15.44,5386859,0
2011-09-08,15.333,15.715,15.263,15.382,7702625,0
2011-09-09,15.127,15.323,14.881,15.048,7026879,0
2011-09-12,14.722,15.235,14.603,15.177,5608291,0
2011-09-13,15.177,15.665,15.038,15.528,5875390,0
2011-09-14,15.635,16.794,15.196,16.527,20096601,0
2011-09-15,16.814,17.472,16.814,17.207,10877723,0
2011-09-16,17.363,18.961,17.284,18.369,18209229,0
2011-09-19,17.727,17.943,16.734,17.324,15737376,0
2011-09-20,17.452,17.717,17.235,17.353,6070085,0
2011-09-21,17.334,17.727,16.675,16.694,8272264,0
2011-09-22,15.833,16.378,15.665,16.179,11067833,0
2011-09-23,15.992,17.019,15.952,16.694,5273130,0
2011-09-26,16.981,17.776,16.863,17.737,6604579,0
2011-09-27,18.289,18.745,18.082,18.428,10163925,0
2011-09-28,18.478,19.041,17.845,17.943,11305590,0
2011-09-29,18.468,18.518,17.727,17.973,10745326,0
2011-09-30,17.613,17.947,17.346,17.396,6787547,0
2011-10-03,17.225,17.983,16.447,16.487,11702710,0
2011-10-04,16.279,17.324,16.14,17.284,10599373,0
2011-10-05,17.423,17.826,17.225,17.776,8233905,0
2011-10-06,17.806,18.24,17.668,18.21,7609332,0
2011-10-07,18.418,18.458,17.884,18.082,6239283,0
2011-10-10,18.547,18.547,18.072,18.359,8098313,0
2011-10-11,18.23,18.319,18.042,18.22,7694463,0
2011-10-12,18.289,18.319,18.003,18.042,12901678,0
2011-10-13,17.904,18.022,17.383,17.816,5112985,0
2011-10-14,18.122,18.279,17.943,18.279,3377960,0
2011-10-17,18.19,18.289,17.707,17.746,7333354,0
2011-10-18,17.687,18.528,17.511,18.399,7258040,0
2011-10-19,18.656,18.971,18.23,18.329,6703833,0
2011-10-20,18.161,18.389,17.687,18.082,5110949,0
2011-10-21,18.379,18.844,18.309,18.805,4551376,0
2011-10-24,18.863,19.425,18.853,19.346,4429579,0
2011-10-25,19.031,19.09,18.478,18.508,4758234,0
2011-10-26,18.883,18.961,17.894,18.171,6836701,0
2011-10-27,19.031,20.125,18.883,19.828,7309742,0
2011-10-28,19.592,20.045,19.365,20.015,4759912,0
2011-10-31,19.589,19.756,19.145,19.145,3700038,0
2011-11-01,18.329,18.893,18.2,18.359,6021102,0
2011-11-02,18.991,18.991,17.904,18.022,7259650,0
2011-11-03,18.369,18.735,18.022,18.656,5521078,0
2011-11-04,18.249,18.538,18.151,18.349,4275383,0
2011-11-07,18.2,18.299,17.826,18.22,4094983,0
2011-11-08,18.309,18.547,18.003,18.488,2641493,0
2011-11-09,17.922,18.012,17.667,17.726,4663345,0
2011-11-10,18.032,18.249,17.815,18.171,3509846,0
2011-11-11,18.538,18.656,18.349,18.428,2586127,0
2011-11-14,18.418,18.795,18.329,18.478,2674542,0
2011-11-15,18.349,18.597,18.151,18.468,3841468,0
2011-11-16,18.18,18.607,18.012,18.151,2931787,0
2011-11-17,18.042,18.102,17.423,17.756,5475010,0
2011-11-18,17.972,18.279,17.932,18.259,6796055,0
2011-11-21,17.629,17.904,17.304,17.836,4773301,0
2011-11-22,17.746,17.904,17.492,17.756,2855610,0
2011-11-23,17.462,17.501,17.117,17.167,3279253,0
2011-11-25,17.106,17.47,16.989,17.086,1005726,0
2011-11-28,17.806,18.478,17.727,18.289,4777592,0
2011-11-29,18.349,18.607,18.151,18.379,3498673,0
2011-11-30,19.091,19.407,18.924,19.161,5673838,0
2011-12-01,19.001,19.386,18.913,19.12,3918006,0
2011-12-02,19.406,19.436,18.775,18.785,3549013,0
2011-12-05,19.219,19.268,18.785,19.011,3834251,0
2011-12-06,18.972,19.05,18.468,18.567,3376622,0
2011-12-07,18.577,18.696,18.269,18.518,2920492,0
2011-12-08,18.299,18.448,17.628,17.706,5288095,0
2011-12-09,17.825,18.042,17.599,17.972,6977914,0
2011-12-12,17.775,17.884,17.422,17.805,3735332,0
2011-12-13,17.962,18.002,17.008,17.126,5301541,0
2011-12-14,16.94,17.215,16.643,16.782,6573743,0
2011-12-15,17.076,17.145,16.812,16.999,3994498,0
2011-12-16,17.342,17.658,17.273,17.59,5777316,0
2011-12-19,17.51,17.677,16.921,16.969,3652085,0
2011-12-20,17.362,18.19,17.362,18.141,4205247,0
2011-12-21,18.171,18.239,17.815,18.091,2971756,0
2011-12-22,18.131,18.488,18.032,18.398,1936812,0
2011-12-23,18.428,18.538,18.259,18.528,1460703,0
2011-12-27,18.478,18.636,18.349,18.359,1177917,0
2011-12-28,18.418,18.428,17.696,17.922,2757450,0
2011-12-29,17.922,18.151,17.904,18.101,1653783,0
2011-12-30,18.015,18.392,18.005,18.253,1519245,0
2012-01-03,18.725,19.001,18.359,18.398,3566772,0
2012-01-04,18.369,18.795,18.131,18.765,3721532,0
2012-01-05,18.587,18.932,18.349,18.863,3948741,0
2012-01-06,18.883,18.962,18.705,18.873,2996489,0
2012-01-09,18.893,18.932,18.617,18.825,3522176,0
2012-01-10,19.12,19.997,19.041,19.909,10455479,0
2012-01-11,20.907,21.715,20.748,21.045,12286665,0
2012-01-12,21.083,21.222,20.897,21.045,4729966,0
2012-01-13,20.748,21.192,20.669,20.907,3346466,0
2012-01-17,21.259,21.832,21.17,21.385,5230723,0
2012-01-18,20.887,21.428,20.848,21.321,6860166,0
2012-01-19,21.379,21.725,21.242,21.359,4551236,0
2012-01-20,21.418,21.418,21.054,21.222,5361430,0
2012-01-23,21.321,21.991,21.232,21.468,4834074,0
2012-01-24,21.232,21.735,21.113,21.329,5691746,0
2012-01-25,23.667,24.797,23.509,24.441,18153053,0
2012-01-26,24.233,24.718,23.757,24.422,8237655,0
2012-01-27,24.253,25.158,24.134,24.886,4650214,0
2012-01-30,24.571,25.336,24.352,25.1,5006793,0
2012-01-31,25.218,25.503,24.807,25.148,6384404,0
2012-02-01,25.375,25.622,25.043,25.326,5323785,0
2012-02-02,25.356,25.532,25.003,25.168,3314184,0
2012-02-03,25.612,25.73,25.484,25.69,4891447,0
2012-02-06,25.444,25.78,25.336,25.592,4969014,0
2012-02-07,25.494,26.157,25.444,26.018,7262849,0
2012-02-08,25.989,26.851,25.989,26.724,7272806,0
2012-02-09,26.94,26.94,26.346,26.645,4227569,0
2012-02-10,26.236,26.663,26.057,26.613,2976896,0
2012-02-13,26.761,27.704,26.633,27.676,6364995,0
2012-02-14,27.912,27.922,27.343,27.616,6756635,0
2012-02-15,27.733,27.733,26.948,27.075,5278158,0
2012-02-16,27.036,27.517,26.996,27.507,4021523,0
2012-02-17,27.658,27.785,27.295,27.588,2331019,0
2012-02-21,27.586,27.713,27.174,27.343,2614197,0
2012-02-22,27.205,27.529,27.047,27.412,2451117,0
2012-02-23,27.381,27.556,27.056,27.361,4067413,0
2012-02-24,27.383,27.697,27.205,27.295,2176373,0
2012-02-27,27.046,27.313,26.84,27.164,3193564,0
2012-02-28,27.245,27.471,26.969,27.461,4247079,0
2012-02-29,27.434,27.631,27.06,27.158,3504923,0
2012-03-01,27.176,27.558,27.057,27.402,3055454,0
2012-03-02,27.285,27.431,26.585,26.674,3416378,0
2012-03-05,26.635,26.655,26.018,26.167,3461709,0
2012-03-06,25.573,25.582,24.944,25.013,6462226,0
2012-03-07,25.178,25.92,25.072,25.81,3524313,0
2012-03-08,26.078,26.426,25.89,26.326,2354386,0
2012-03-09,26.396,26.841,26.297,26.684,2578214,0
2012-03-12,26.674,26.832,26.366,26.724,2919960,0
2012-03-13,26.822,27.363,26.752,27.345,3280729,0
2012-03-14,27.295,27.441,26.998,27.176,2159764,0
2012-03-15,27.176,27.412,26.998,27.373,2575738,0
2012-03-16,27.354,27.489,26.998,27.146,3607134,0
2012-03-19,27.146,27.285,26.891,27.057,2149320,0
2012-03-20,26.822,26.891,26.157,26.297,3652061,0
2012-03-21,26.376,26.782,26.346,26.635,3274471,0
2012-03-22,26.267,26.386,25.78,26.108,2373728,0
2012-03-23,26.346,26.969,26.098,26.812,3045512,0
2012-03-26,27.076,27.578,27.076,27.461,2905842,0
2012-03-27,27.471,27.638,27.275,27.441,2598818,0
2012-03-28,27.373,27.421,26.674,27.007,2595018,0
2012-03-29,26.714,27.765,26.575,27.628,4204599,0
2012-03-30,27.769,27.858,27.188,27.492,2340652,0
2012-04-02,27.461,28.728,27.305,28.489,5020890,0
2012-04-03,28.479,28.826,28.024,28.539,5421732,0
2012-04-04,28.014,28.261,27.775,28.034,4256799,0
2012-04-05,27.895,28.054,27.345,27.354,1839798,0
2012-04-09,26.851,26.851,26.416,26.684,2715573,0
2012-04-10,26.615,26.724,25.999,26.078,3997456,0
2012-04-11,26.495,26.94,26.366,26.605,3033798,0
2012-04-12,26.625,27.215,26.505,27.017,2165055,0
2012-04-13,27.027,27.096,26.515,26.525,2793051,0
2012-04-16,26.772,26.93,26.277,26.684,2187446,0
2012-04-17,26.92,27.648,26.9,27.315,3830228,0
2012-04-18,27.215,27.295,25.79,26.326,8655067,0
2012-04-19,26.475,26.812,25.82,26.028,4935657,0
2012-04-20,26.287,26.714,26.287,26.426,3110726,0
2012-04-23,26.038,26.098,25.553,25.87,2913240,0
2012-04-24,25.969,26.356,25.79,26.316,2399080,0
2012-04-25,26.625,26.674,26.307,26.515,1991766,0
2012-04-26,26.475,26.595,26.257,26.475,2248509,0
2012-04-27,26.615,26.782,26.366,26.684,1813787,0
2012-04-30,26.587,26.656,26.188,26.318,2362546,0
2012-05-01,26.257,26.792,25.91,26.157,2673132,0
2012-05-02,25.999,26.366,25.86,26.207,1998605,0
2012-05-03,26.288,26.318,25.672,25.772,1641394,0
2012-05-04,25.681,25.721,24.983,25.188,2892198,0
2012-05-07,25.013,25.128,24.609,24.757,3092660,0
2012-05-08,24.481,24.491,24.083,24.381,3662333,0
2012-05-09,24.063,24.192,23.636,23.895,5047686,0
2012-05-10,24.133,24.282,23.855,23.934,1796549,0
2012-05-11,23.746,24.113,23.686,23.796,1612321,0
2012-05-14,23.39,23.706,23.215,23.341,2266199,0
2012-05-15,23.274,23.518,23.086,23.235,2861342,0
2012-05-16,23.39,23.548,22.779,22.879,2770853,0
2012-05-17,22.889,22.889,21.87,21.949,3328481,0
2012-05-18,21.979,22.583,21.703,22.078,5282618,0
2012-05-21,22.148,23.311,22.148,23.215,3466447,0
2012-05-22,23.225,23.331,22.977,23.165,3009420,0
2012-05-23,22.899,23.528,22.641,23.44,2253482,0
2012-05-24,23.558,23.646,23.056,23.489,3031873,0
2012-05-25,23.498,23.538,23.135,23.234,1262910,0
2012-05-29,23.538,23.934,23.351,23.895,2396404,0
2012-05-30,23.548,23.548,23.115,23.175,3082546,0
2012-05-31,23.162,23.545,22.617,23.338,2669715,0
2012-06-01,22.728,22.946,22.255,22.413,3260023,0
2012-06-04,22.483,22.573,22.088,22.424,2300328,0
2012-06-05,22.236,23.036,22.236,22.927,2333172,0
2012-06-06,23.273,23.924,23.184,23.865,2702381,0
2012-06-07,24.282,24.748,23.577,23.646,3446465,0
2012-06-08,23.587,24.033,23.34,24.013,2368525,0
2012-06-11,24.332,24.401,23.244,23.292,2288293,0
2012-06-12,23.746,24.312,23.439,24.222,2878495,0
2012-06-13,24.083,24.322,23.528,23.666,2286245,0
2012-06-14,23.686,24.123,23.577,24.013,2353747,0
2012-06-15,24.113,24.561,24.103,24.561,2040776,0
2012-06-18,24.322,24.561,24.063,24.461,3026689,0
2012-06-19,24.748,25.465,24.658,25.199,4039367,0
2012-06-20,25.159,25.881,25.033,25.594,2991918,0
2012-06-21,25.604,25.604,24.391,24.461,2153907,0
2012-06-22,24.668,24.748,24.063,24.292,2695056,0
2012-06-25,23.895,23.895,23.35,23.409,2070257,0
2012-06-26,23.419,23.587,23.095,23.194,3388269,0
2012-06-27,23.224,23.676,23.204,23.626,3154033,0
2012-06-28,23.33,23.746,23.184,23.547,2484039,0
2012-06-29,24.21,24.667,24.091,24.589,3340997,0
2012-07-02,24.658,24.698,24.023,24.242,2204079,0
2012-07-03,24.252,24.847,24.163,24.817,1333491,0
2012-07-05,24.658,24.827,24.491,24.581,1455241,0
2012-07-06,24.212,24.222,23.696,23.954,1790493,0
2012-07-09,24.003,24.133,23.805,23.905,1581945,0
2012-07-10,23.875,23.875,22.383,22.937,6825281,0
2012-07-11,22.927,23.036,22.216,22.236,6610414,0
2012-07-12,22.057,22.728,21.897,22.502,3733967,0
2012-07-13,22.521,22.996,22.403,22.888,3108504,0
2012-07-16,22.768,22.937,22.343,22.708,2061733,0
2012-07-17,22.966,23.359,22.502,22.708,4430253,0
2012-07-18,22.598,24.141,22.518,23.486,6744584,0
2012-07-19,25.544,26.398,24.915,26.199,9391318,0
2012-07-20,26.199,26.735,25.891,26.01,5599271,0
2012-07-23,25.337,25.722,24.935,25.594,3494101,0
2012-07-24,25.583,25.662,24.706,24.923,3870856,0
2012-07-25,25.219,25.554,24.668,25.023,3211954,0
2012-07-26,25.642,25.901,24.581,25.278,5286291,0
2012-07-27,25.652,26.219,25.248,26.099,3197298,0
2012-07-30,26.049,26.248,25.682,26.059,2318512,0
2012-07-31,25.94,26.288,25.731,25.751,2192190,0
2012-08-01,25.921,26.059,24.915,25.11,3604166,0
2012-08-02,24.973,25.405,24.499,24.914,3383332,0
2012-08-03,25.485,26.348,25.455,26.159,3000259,0
2012-08-06,26.149,26.219,25.782,25.812,1911181,0
2012-08-07,26.049,27.327,25.941,26.527,5934643,0
2012-08-08,26.288,26.517,25.782,26.229,4200642,0
2012-08-09,26.129,26.686,26.089,26.507,2029722,0
2012-08-10,26.268,26.547,26.139,26.527,1818883,0
2012-08-13,26.388,26.647,26.288,26.637,3089346,0
2012-08-14,26.696,26.883,26.408,26.487,2814243,0
2012-08-15,26.378,26.676,26.209,26.497,2348761,0
2012-08-16,26.547,26.893,26.298,26.696,2386438,0
2012-08-17,26.706,26.902,26.507,26.883,2154380,0
2012-08-20,26.794,27.138,26.716,26.962,1930569,0
2012-08-21,27.079,27.337,26.696,26.794,2034405,0
2012-08-22,26.774,26.854,26.517,26.627,2091097,0
2012-08-23,26.537,26.735,26.139,26.278,2557258,0
2012-08-24,26.218,26.358,25.751,26.228,2393418,0
2012-08-27,26.348,26.527,26.059,26.139,2589476,0
2012-08-28,26.149,26.358,25.971,26.189,2332764,0
2012-08-29,26.179,26.348,25.812,26.149,1423566,0
2012-08-30,25.901,25.921,25.534,25.762,1310937,0
2012-08-31,26.039,26.617,25.901,26.417,2771987,0
2012-09-04,26.318,26.407,25.691,26.109,2783751,0
2012-09-05,26.059,26.238,25.811,26.019,1766341,0
2012-09-06,26.308,26.902,26.198,26.754,2625244,0
2012-09-07,26.824,27.512,26.784,27.278,2650153,0
2012-09-10,27.04,27.148,26.804,26.804,2009476,0
2012-09-11,26.784,26.844,26.537,26.784,2351647,0
2012-09-12,26.864,27.612,26.804,27.376,2963461,0
2012-09-13,27.298,28.096,26.971,27.888,3797525,0
2012-09-14,27.888,28.494,27.819,28.058,3424635,0
2012-09-17,27.888,28.048,27.789,27.918,2572556,0
2012-09-18,27.878,27.938,27.298,27.562,2073229,0
2012-09-19,27.532,27.719,27.198,27.641,2500132,0
2012-09-20,27.338,27.482,26.834,27.248,2677668,0
2012-09-21,27.424,27.542,26.814,26.834,3141945,0
2012-09-24,26.676,26.696,26.318,26.517,2992713,0
2012-09-25,26.627,26.726,25.672,25.711,4716276,0
2012-09-26,25.642,25.871,25.217,25.672,4034370,0
2012-09-27,25.821,26.308,25.464,26.099,4225413,0
2012-09-28,25.99,26.069,25.533,25.891,2160378,0
2012-10-01,26.009,26.467,25.93,26.178,2090872,0
2012-10-02,26.278,26.298,25.405,25.503,2039252,0
2012-10-03,25.603,25.603,25.118,25.187,2788344,0
2012-10-04,25.376,25.494,25.022,25.197,5112484,0
2012-10-05,25.454,25.95,25.346,25.503,1799675,0
2012-10-08,25.356,25.603,25.177,25.356,1584640,0
2012-10-09,25.376,25.513,24.923,24.992,3198195,0
2012-10-10,24.895,25.032,24.686,24.953,2587590,0
2012-10-11,25.217,25.741,25.071,25.148,2746654,0
2012-10-12,25.177,25.405,24.856,25.217,2066820,0
2012-10-15,25.414,26.129,25.277,26.039,3071600,0
2012-10-16,26.378,26.378,26.059,26.178,2474408,0
2012-10-17,24.061,25.167,23.27,24.686,11067677,0
2012-10-18,24.539,25.901,24.141,25.474,6134811,0
2012-10-19,26.029,26.129,25.042,25.237,4196410,0
2012-10-22,25.167,25.593,25.071,25.395,2560987,0
2012-10-23,25.052,25.157,24.559,25.042,2877936,0
2012-10-24,25.197,25.317,24.716,24.736,2052580,0
2012-10-25,25.012,25.257,24.943,25.237,2234003,0
2012-10-26,25.247,25.405,25.1,25.287,1641336,0
2012-10-31,25.257,25.317,24.816,24.943,3146013,0
2012-11-01,25.022,26.308,25.022,25.317,5214138,0
2012-11-02,25.376,25.652,24.796,24.806,4145727,0
2012-11-05,24.746,24.992,24.569,24.914,2339554,0
2012-11-06,25.09,25.118,24.736,24.923,3078350,0
2012-11-07,24.579,24.618,23.703,23.843,5527355,0
2012-11-08,23.684,23.971,23.555,23.634,4699967,0
2012-11-09,23.456,23.893,23.387,23.604,3264254,0
2012-11-12,23.654,23.694,23.348,23.535,2741216,0
2012-11-13,23.338,24.2,23.289,23.733,1962224,0
2012-11-14,23.793,23.931,22.924,22.953,4118225,0
2012-11-15,22.934,23.231,22.865,22.895,2568986,0
2012-11-16,22.924,23.112,22.637,22.875,3642539,0
2012-11-19,23.211,23.348,23.043,23.318,2211053,0
2012-11-20,23.201,23.427,23.082,23.308,1740409,0
2012-11-21,23.279,23.495,23.231,23.338,1260567,0
2012-11-23,23.427,23.565,23.318,23.525,496488,0
2012-11-26,23.348,23.684,23.348,23.555,1433269,0
2012-11-27,23.545,23.813,23.446,23.446,2040082,0
2012-11-28,23.25,23.624,23.102,23.585,2000332,0
2012-11-29,23.723,23.863,23.476,23.654,1333525,0
2012-11-30,23.624,23.694,23.172,23.241,3416739,0
2012-12-03,23.367,23.446,22.825,22.835,2309207,0
2012-12-04,22.835,22.973,22.667,22.775,2497847,0
2012-12-05,22.885,23.211,22.598,22.924,5072539,0
2012-12-06,22.914,23.397,22.775,23.397,2284883,0
2012-12-07,23.446,23.694,23.298,23.535,2263643,0
2012-12-10,23.495,23.961,23.486,23.931,2223911,0
2012-12-11,24.071,24.29,23.922,23.961,1920653,0
2012-12-12,23.991,24.24,23.743,23.763,2332542,0
2012-12-13,23.693,23.981,23.623,23.803,2751742,0
2012-12-14,23.763,24.141,23.743,24.021,3138174,0
2012-12-17,24.081,24.31,24.041,24.111,5374900,0
2012-12-18,24.131,24.48,24.091,24.44,2950566,0
2012-12-19,24.43,24.618,24.34,24.38,2570796,0
2012-12-20,24.34,24.53,24.3,24.47,2363890,0
2012-12-21,23.951,24.38,23.922,24.24,3133100,0
2012-12-24,24.171,24.24,24.081,24.171,678548,0
2012-12-26,24.191,24.191,23.773,23.931,2046958,0
2012-12-27,23.903,24.151,23.643,24.061,2428436,0
2012-12-28,23.793,24.021,23.663,23.883,1731272,0
2012-12-31,23.773,24.579,23.703,24.549,2401163,0
2013-01-02,24.924,25.228,24.875,25.228,3314726,0
2013-01-03,25.218,25.693,25.101,25.436,5020770,0
2013-01-04,25.763,26.27,25.753,25.972,5160434,0
2013-01-07,26.16,26.28,25.802,26.14,2896032,0
2013-01-08,26.011,26.15,25.912,26.1,2797950,0
2013-01-09,26.21,26.34,26.011,26.11,2092329,0
2013-01-10,26.21,26.35,25.992,26.35,3057972,0
2013-01-11,26.26,26.39,26.031,26.15,2021306,0
2013-01-14,26.14,26.24,25.902,26.19,1993240,0
2013-01-15,25.942,26.21,25.892,26.15,2447983,0
2013-01-16,25.952,26.13,25.822,26.031,2145295,0
2013-01-17,26.16,26.935,26.14,26.826,3786473,0
2013-01-18,26.905,26.955,26.429,26.955,2402826,0
2013-01-22,26.935,26.955,26.429,26.816,3423101,0
2013-01-23,26.559,27.792,26.34,27.565,6738577,0
2013-01-24,27.575,28.17,27.555,28.1,4980020,0
2013-01-25,28.388,28.468,28.081,28.468,3073088,0
2013-01-28,28.458,28.558,28.13,28.398,2363407,0
2013-01-29,28.309,28.657,28.15,28.548,2144105,0
2013-01-30,28.538,29.102,28.358,28.438,2496432,0
2013-01-31,28.358,28.893,28.358,28.478,2820589,0
2013-02-01,28.757,28.866,28.518,28.607,2719441,0
2013-02-04,28.398,28.707,28.26,28.309,1520515,0
2013-02-05,28.528,28.707,28.388,28.558,1996082,0
2013-02-06,28.378,28.846,28.289,28.757,2110868,0
2013-02-07,28.797,28.933,28.24,28.647,1910672,0
2013-02-08,28.637,29.122,28.637,29.023,2436524,0
2013-02-11,29.033,29.291,28.826,29.271,2378564,0
2013-02-12,29.291,29.36,28.826,28.856,2192430,0
2013-02-13,28.993,29.458,28.923,29.112,1661968,0
2013-02-14,28.953,29.221,28.807,29.192,1874973,0
2013-02-15,29.162,29.458,28.993,29.102,2767531,0
2013-02-19,29.172,29.439,29.033,29.291,5293352,0
2013-02-20,29.231,29.409,28.856,28.933,2508275,0
2013-02-21,28.836,28.836,28.011,28.299,3419391,0
2013-02-22,28.408,28.866,28.408,28.856,2056543,0
2013-02-25,29.003,29.102,27.693,27.693,3581669,0
2013-02-26,27.822,27.971,27.437,27.782,2659714,0
2013-02-27,27.782,28.727,27.732,28.518,2169748,0
2013-02-28,28.568,28.953,28.548,28.568,2094108,0
2013-03-01,28.309,28.518,27.951,28.19,2554790,0
2013-03-04,28.09,28.428,27.892,28.358,2610523,0
2013-03-05,28.587,29.35,28.587,29.142,2450451,0
2013-03-06,29.231,29.697,29.231,29.527,2774791,0
2013-03-07,29.478,29.657,29.33,29.37,2003063,0
2013-03-08,29.597,30.159,29.527,30.1,2206653,0
2013-03-11,29.873,30.467,29.517,30.398,2212017,0
2013-03-12,30.288,30.627,30.149,30.358,2128755,0
2013-03-13,30.368,30.577,30.208,30.477,1681015,0
2013-03-14,30.547,30.904,30.527,30.865,3813231,0
2013-03-15,30.726,30.964,30.617,30.766,3987568,0
2013-03-18,30.408,30.816,29.962,30.637,1734748,0
2013-03-19,30.786,30.865,30.178,30.418,1615420,0
2013-03-20,30.696,31.013,30.497,30.924,1917645,0
2013-03-21,30.716,30.934,30.428,30.428,1409686,0
2013-03-22,30.627,30.826,30.368,30.467,2092242,0
2013-03-25,30.308,30.547,29.369,29.418,3246561,0
2013-03-26,29.706,29.804,29.418,29.587,1765667,0
2013-03-27,29.378,29.378,28.952,29.231,2055139,0
2013-03-28,29.32,29.587,29.111,29.537,1839046,0
2013-04-01,29.547,29.587,28.786,28.922,2377634,0
2013-04-02,29.071,29.25,28.308,28.506,2095073,0
2013-04-03,28.506,28.716,28.248,28.258,2372034,0
2013-04-04,28.318,28.546,28.198,28.526,1972760,0
2013-04-05,28.03,28.457,27.9,28.298,2957715,0
2013-04-08,28.268,28.706,28.168,28.706,1919638,0
2013-04-09,28.816,28.816,28.328,28.417,2224045,0
2013-04-10,28.477,29.022,28.477,28.873,2350867,0
2013-04-11,28.892,29.942,28.892,29.666,3849982,0
2013-04-12,29.507,29.587,29.27,29.537,2154797,0
2013-04-15,29.369,29.378,28.168,28.218,1820186,0
2013-04-16,28.526,29.191,28.506,29.081,4457009,0
2013-04-17,26.397,26.477,24.99,25.175,16781352,0
2013-04-18,25.829,26.058,25.364,25.521,6179764,0
2013-04-19,25.501,26.257,25.285,26.108,3770446,0
2013-04-22,26.108,26.168,25.265,25.541,3199826,0
2013-04-23,25.67,25.969,25.384,25.482,3971151,0
2013-04-24,25.551,25.809,25.295,25.521,4057447,0
2013-04-25,25.69,26.197,25.67,25.939,3945308,0
2013-04-26,25.78,25.909,25.305,25.819,5847586,0
2013-04-29,25.899,26.088,25.71,25.899,1832034,0
2013-04-30,25.72,25.879,25.393,25.511,2048503,0
2013-05-01,25.422,25.501,24.643,24.653,3979478,0
2013-05-02,24.793,25.422,24.683,25.334,6252333,0
2013-05-03,25.74,26.068,25.462,25.482,4121468,0
2013-05-06,25.482,26.537,25.442,26.517,4425820,0
2013-05-07,26.656,27.229,26.537,26.656,3482359,0
2013-05-08,26.616,26.636,26.307,26.487,1571519,0
2013-05-09,26.497,27,26.437,26.794,1830714,0
2013-05-10,26.774,26.884,26.447,26.884,1997437,0
2013-05-13,26.864,26.981,26.726,26.903,2562201,0
2013-05-14,26.913,27.099,26.824,27.069,2470471,0
2013-05-15,27,27.376,26.884,27.357,1604434,0
2013-05-16,27.239,27.553,27.169,27.347,4015298,0
2013-05-17,27.513,28,27.435,27.99,2550049,0
2013-05-20,27.86,28.03,27.78,27.94,2081407,0
2013-05-21,27.99,28.128,27.74,27.83,2207107,0
2013-05-22,27.86,28.158,27,27.03,3701863,0
2013-05-23,26.686,27.089,26.527,26.903,2943336,0
2013-05-24,26.754,27.406,26.467,27.259,2233997,0
2013-05-28,27.623,27.92,27.435,27.543,2381698,0
2013-05-29,27.289,27.338,26.666,26.696,2612304,0
2013-05-30,26.387,27.129,26.357,27.069,2830099,0
2013-05-31,26.901,27.318,26.715,26.715,3049973,0
2013-06-03,26.804,26.933,26.148,26.586,1710273,0
2013-06-04,26.517,26.844,26.058,26.217,3387352,0
2013-06-05,26.118,26.118,25.422,25.501,1698233,0
2013-06-06,25.511,26.227,25.432,26.227,2087356,0
2013-06-07,26.377,26.933,26.237,26.676,2652578,0
2013-06-10,26.716,27.03,26.576,26.666,2428440,0
2013-06-11,26.347,27.159,26.237,26.407,3497438,0
2013-06-12,26.696,26.754,25.769,25.899,3331571,0
2013-06-13,25.909,26.507,25.709,26.377,2271496,0
2013-06-14,26.337,26.636,26.157,26.277,2048185,0
2013-06-17,26.527,27.09,26.397,26.864,2630448,0
2013-06-18,26.933,27.09,26.676,26.953,2225015,0
2013-06-19,26.953,27.08,26.666,26.676,2498930,0
2013-06-20,26.337,26.337,25.859,25.869,3179895,0
2013-06-21,26.107,26.107,25.402,25.679,3928721,0
2013-06-24,25.383,25.402,24.871,25.057,2910006,0
2013-06-25,25.363,25.501,25.164,25.174,2641211,0
2013-06-26,25.462,25.699,25.304,25.55,1600967,0
2013-06-27,25.789,26.227,25.729,26.157,1072731,0
2013-06-28,25.999,26.117,25.799,25.829,3215513,0
2013-07-01,25.929,26.217,25.809,25.959,2059493,0
2013-07-02,25.889,26.077,25.314,25.402,1510086,0
2013-07-03,25.214,25.492,25.144,25.422,882379,0
2013-07-05,25.689,26.028,25.6,26.018,1233817,0
2013-07-08,26.147,26.487,25.939,26.087,4862755,0
2013-07-09,26.347,26.716,26.267,26.666,2786932,0
2013-07-10,26.666,27.12,26.597,27.051,2967022,0
2013-07-11,27.436,27.534,27.13,27.504,2774261,0
2013-07-12,27.446,27.721,27.12,27.407,2390704,0
2013-07-15,27.348,27.524,27.269,27.484,1812025,0
2013-07-16,27.456,27.684,27.377,27.494,3586112,0
2013-07-17,27.584,27.721,26.696,27.504,6306066,0
2013-07-18,27.534,28.2,27.484,28.031,4130013,0
2013-07-19,28.071,28.468,27.801,28.299,2769054,0
2013-07-22,28.508,28.994,28.418,28.718,3552905,0
2013-07-23,28.758,29.153,28.638,28.668,3016944,0
2013-07-24,28.778,28.846,27.634,27.684,3559688,0
2013-07-25,27.574,27.821,27.339,27.594,2824643,0
2013-07-26,27.397,27.524,27.179,27.358,1371374,0
2013-07-29,27.11,27.426,27.11,27.417,1591394,0
2013-07-30,27.524,27.624,27.299,27.436,2205364,0
2013-07-31,27.514,27.514,27.1,27.15,3050541,0
2013-08-01,27.456,28.368,27.446,28.358,3343429,0
2013-08-02,28.279,28.488,28.061,28.488,2664458,0
2013-08-05,28.408,28.885,28.378,28.738,3818322,0
2013-08-06,28.668,28.718,28.2,28.22,2142167,0
2013-08-07,28.1,28.26,27.751,27.931,1645890,0
2013-08-08,28.11,28.388,27.941,27.971,2466977,0
2013-08-09,27.941,28.1,27.684,27.761,1321810,0
2013-08-12,27.504,27.931,27.436,27.475,1760360,0
2013-08-13,27.584,28.658,27.554,28.518,3702735,0
2013-08-14,28.388,28.588,28.041,28.071,1828239,0
2013-08-15,27.721,27.841,27.494,27.624,2272365,0
2013-08-16,27.504,27.791,27.189,27.367,2312192,0
2013-08-19,27.219,27.299,26.913,27.021,2475170,0
2013-08-20,27.021,27.219,26.933,26.972,1430529,0
2013-08-21,26.913,27.367,26.814,27.031,2242287,0
2013-08-22,27.16,27.446,27.13,27.319,961750,0
2013-08-23,27.377,27.624,27.329,27.514,1337300,0
2013-08-26,27.614,27.861,27.339,27.377,1135265,0
2013-08-27,27.021,27.189,26.397,26.427,1662784,0
2013-08-28,26.387,26.676,26.317,26.587,1739515,0
2013-08-29,26.437,27.179,26.437,27.179,2316343,0
2013-08-30,27.259,27.259,26.636,26.716,1617754,0
2013-09-03,27.098,27.386,26.842,27.049,1472470,0
2013-09-04,26.98,27.366,26.842,27.318,2089651,0
2013-09-05,27.308,27.84,27.238,27.82,1799039,0
2013-09-06,27.9,28.189,27.465,27.93,1900307,0
2013-09-09,27.991,28.826,27.991,28.718,2636318,0
2013-09-10,28.885,29.559,28.856,29.253,3544639,0
2013-09-11,29.253,29.342,29.024,29.153,2024031,0
2013-09-12,29.163,29.183,28.07,28.209,4280649,0
2013-09-13,28.159,28.498,27.76,28.448,2614023,0
2013-09-16,28.836,29.004,28.637,28.826,1589223,0
2013-09-17,28.817,29.153,28.757,29.123,1571842,0
2013-09-18,29.103,29.253,28.737,29.083,1859032,0
2013-09-19,29.193,29.193,28.647,28.777,1784144,0
2013-09-20,28.777,28.817,28.249,28.249,2566440,0
2013-09-23,28.249,28.249,27.86,27.99,1873151,0
2013-09-24,28.099,28.637,27.98,28.06,4347845,0
2013-09-25,28.01,28.169,27.366,27.672,3475895,0
2013-09-26,27.653,27.74,27.416,27.72,2884543,0
2013-09-27,27.523,27.8,27.416,27.682,1388510,0
2013-09-30,27.258,27.643,27.128,27.396,1533637,0
2013-10-01,27.386,27.74,27.308,27.653,1769388,0
2013-10-02,27.455,27.455,27.039,27.416,1812083,0
2013-10-03,27.268,27.338,26.505,26.892,2572271,0
2013-10-04,26.842,26.921,26.585,26.911,1731067,0
2013-10-07,26.505,26.882,26.455,26.675,2106901,0
2013-10-08,26.685,27.009,26.355,26.395,2578164,0
2013-10-09,26.475,26.485,25.966,26.255,2946838,0
2013-10-10,26.615,27.078,26.535,27.049,1790879,0
2013-10-11,27.009,27.318,26.911,27.098,1668264,0
2013-10-14,26.832,27.168,26.725,27.078,1654492,0
2013-10-15,26.951,26.951,26.355,26.465,2138571,0
2013-10-16,26.675,26.921,26.305,26.852,2129323,0
2013-10-17,26.763,27.357,26.645,27.308,2634057,0
2013-10-18,26.545,28.279,26.345,28.03,6916466,0
2013-10-21,28.089,28.209,27.75,27.96,2982349,0
2013-10-22,28.05,28.408,27.97,28.189,2216608,0
2013-10-23,28.03,28.358,27.97,28.289,2738228,0
2013-10-24,28.309,28.836,28.309,28.817,2698096,0
2013-10-25,28.817,28.885,28.498,28.846,1806982,0
2013-10-28,28.787,28.866,28.627,28.817,1308906,0
2013-10-29,28.866,28.944,28.697,28.894,980954,0
2013-10-30,28.904,29.173,28.597,28.767,1418642,0
2013-10-31,28.687,28.836,28.398,28.567,1623923,0
2013-11-01,28.577,28.954,28.438,28.777,1963981,0
2013-11-04,28.846,29.303,28.836,29.233,1820427,0
2013-11-05,29.153,29.173,28.826,28.875,1668918,0
2013-11-06,29.004,29.243,28.875,29.223,1294008,0
2013-11-07,29.303,29.569,29.014,29.153,2723843,0
2013-11-08,29.133,30.054,29.133,30.044,3511269,0
2013-11-11,29.886,30.153,29.747,30.103,1569012,0
2013-11-12,29.984,30.501,29.955,30.431,2783329,0
2013-11-13,30.123,30.86,30.074,30.84,2150874,0
2013-11-14,30.78,30.939,30.212,30.431,2537510,0
2013-11-15,30.431,30.511,30.252,30.411,1445402,0
2013-11-18,30.521,30.86,30.321,30.431,1709808,0
2013-11-19,30.451,30.661,30.113,30.162,1910402,0
2013-11-20,30.222,30.82,30.133,30.272,3060279,0
2013-11-21,30.351,31.425,30.351,31.266,2858859,0
2013-11-22,31.256,31.821,31.226,31.732,2589901,0
2013-11-25,31.821,32.536,31.732,32.456,2978199,0
2013-11-26,32.506,32.824,32.306,32.516,2663325,0
2013-11-27,32.545,33.527,32.506,32.992,2370684,0
2013-11-29,33.002,33.19,32.794,32.972,1222572,0
2013-12-02,32.992,33.438,32.814,32.864,2521409,0
2013-12-03,32.774,33.081,32.041,32.376,3412760,0
2013-12-04,32.198,32.296,31.346,32.011,3011492,0
2013-12-05,31.445,32.266,31.296,32.051,1780376,0
2013-12-06,32.446,32.615,32.178,32.366,1411600,0
2013-12-09,32.396,32.585,32.06,32.158,1444361,0
2013-12-10,32.031,32.396,31.792,31.991,1363166,0
2013-12-11,31.991,32.071,31.246,31.366,1608679,0
2013-12-12,31.356,31.514,31.176,31.286,1411169,0
2013-12-13,31.366,31.584,31.106,31.236,1357503,0
2013-12-16,31.376,32.101,31.256,31.881,1947471,0
2013-12-17,31.931,32.011,31.534,31.871,2009148,0
2013-12-18,31.871,32.605,31.712,32.555,2436593,0
2013-12-19,32.316,32.526,32.188,32.336,1467934,0
2013-12-20,32.476,37.162,32.426,37.024,12810895,0
2013-12-23,36.121,36.586,35.395,36.121,6596379,0
2013-12-24,35.773,36.389,35.603,35.743,1484953,0
2013-12-26,36.061,36.428,35.823,35.942,1616406,0
2013-12-27,36.081,36.884,35.883,36.35,3825092,0
2013-12-30,36.379,36.438,35.932,36.171,1414227,0
2013-12-31,36.31,36.676,36.222,36.497,1247797,0
2014-01-02,36.487,36.487,35.932,36.031,1477773,0
2014-01-03,36.081,36.676,35.633,36.051,2397019,0
2014-01-06,36.241,36.517,35.902,35.902,3926827,0
2014-01-07,35.247,35.803,34.958,35.504,3024214,0
2014-01-08,35.583,35.793,35.267,35.524,1975761,0
2014-01-09,35.733,35.843,35.345,35.563,1233267,0
2014-01-10,35.583,35.743,35.277,35.415,1534602,0
2014-01-13,35.207,35.355,34.412,34.501,2837682,0
2014-01-14,34.482,35.018,34.452,34.948,2227869,0
2014-01-15,34.988,35.553,34.78,35.355,2049141,0
2014-01-16,35.257,35.534,35.157,35.395,1784881,0
2014-01-17,35.306,35.982,35.257,35.843,3270384,0
2014-01-21,36.211,36.231,35.425,35.843,4964134,0
2014-01-22,36.33,38.96,36.33,37.729,6907343,0
2014-01-23,37.451,37.819,37.192,37.52,3593404,0
2014-01-24,37.053,37.122,36.051,36.151,3333365,0
2014-01-27,36.231,36.944,35.663,36.507,3300160,0
2014-01-28,36.626,36.846,36.29,36.567,2229291,0
2014-01-29,36.091,36.487,35.703,35.843,2273967,0
2014-01-30,36.3,36.606,35.893,36.131,1711428,0
2014-01-31,35.454,35.623,35.187,35.246,4035434,0
2014-02-03,35.306,35.504,33.967,34.036,3214102,0
2014-02-04,34.125,34.988,33.578,34.849,2273147,0
2014-02-05,34.422,34.888,33.907,34.581,1708314,0
2014-02-06,34.195,35.107,34.195,35.018,1032575,0
2014-02-07,35.137,35.753,35.107,35.563,1698499,0
2014-02-10,35.484,35.593,34.878,34.968,2059404,0
2014-02-11,34.998,35.902,34.998,35.893,1791846,0
2014-02-12,35.893,36.726,35.893,36.567,2088404,0
2014-02-13,36.201,36.616,35.932,36.577,939847,0
2014-02-14,36.507,37.112,36.211,37.063,1120019,0
2014-02-18,37.212,37.609,37.073,37.56,1804026,0
2014-02-19,37.292,37.599,36.904,37.004,1885566,0
2014-02-20,37.092,38.284,37.053,38.254,2687192,0
2014-02-21,38.016,38.264,37.759,38.036,4028299,0
2014-02-24,38.184,39.298,38.134,38.91,2481395,0
2014-02-25,38.86,39.08,38.513,38.523,2305108,0
2014-02-26,38.653,39.02,38.434,38.523,2530720,0
2014-02-27,38.732,39.644,38.583,39.605,2614619,0
2014-02-28,39.614,39.793,38.99,39.417,1929348,0
2014-03-03,38.821,39.07,38.424,38.831,1248468,0
2014-03-04,39.388,39.833,39.378,39.605,1447058,0
2014-03-05,39.664,40.09,39.418,39.684,1572497,0
2014-03-06,39.763,40.11,39.703,39.823,1270629,0
2014-03-07,40.06,40.26,39.437,39.893,1668729,0
2014-03-10,39.644,39.644,38.693,39.348,2626366,0
2014-03-11,39.378,39.506,38.782,38.94,1862196,0
2014-03-12,38.573,38.801,38.314,38.533,1610240,0
2014-03-13,38.732,38.87,37.351,37.569,1979277,0
2014-03-14,37.539,37.996,37.45,37.499,1349865,0
2014-03-17,37.928,38.523,37.878,38.144,1519091,0
2014-03-18,38.154,38.623,38.124,38.533,1059923,0
2014-03-19,38.722,39.06,37.976,38.304,1696311,0
2014-03-20,38.304,38.583,38.056,38.214,1253717,0
2014-03-21,38.593,38.792,37.947,38.154,3786672,0
2014-03-24,38.304,38.314,37.201,37.638,2327914,0
2014-03-25,38.085,38.85,37.898,38.643,2761856,0
2014-03-26,38.801,38.88,37.738,37.768,1987178,0
2014-03-27,37.718,37.838,37.251,37.529,1099228,0
2014-03-28,37.678,38.503,37.678,38.274,814325,0
2014-03-31,38.583,39.159,38.533,39.03,1101055,0
2014-04-01,39.189,39.654,39.099,39.624,1209873,0
2014-04-02,40.181,40.281,39.813,40.161,1569997,0
2014-04-03,40.151,40.381,39.447,39.833,1633065,0
2014-04-04,40.211,40.391,38.683,38.821,1366217,0
2014-04-07,38.752,39.03,37.698,37.966,2090196,0
2014-04-08,38.036,38.334,37.768,37.918,2237865,0
2014-04-09,38.234,39.04,37.956,39.03,1130293,0
2014-04-10,39.02,39.02,37.708,37.718,1905180,0
2014-04-11,37.44,37.44,36.685,36.715,2187235,0
2014-04-14,37.151,37.519,36.685,37.121,1158878,0
2014-04-15,37.221,37.618,36.516,37.46,1036778,0
2014-04-16,37.938,38.673,37.658,38.633,2066061,0
2014-04-17,38.703,39.556,38.523,39.278,1751324,0
2014-04-21,39.338,39.428,38.98,39.179,1488062,0
2014-04-22,39.308,40.001,39.308,39.793,2186414,0
2014-04-23,39.833,40.111,39.753,39.883,1372750,0
2014-04-24,40.471,40.471,39.129,39.467,1891379,0
2014-04-25,39.388,39.388,38.742,39,1049224,0
2014-04-28,39.268,39.526,38.384,39,1695742,0
2014-04-29,39.278,39.743,39.129,39.723,1484479,0
2014-04-30,39.605,40.629,39.378,40.629,3089773,0
2014-05-01,38.563,39.883,38.244,38.722,5377254,0
2014-05-02,38.811,39.467,38.593,38.792,2633626,0
2014-05-05,39.249,39.268,38.424,39.119,1755191,0
2014-05-06,38.95,39.06,38.663,38.693,1562360,0
2014-05-07,38.742,38.89,38.264,38.693,1465408,0
2014-05-08,38.683,39.328,38.414,38.444,2063676,0
2014-05-09,38.414,38.523,37.976,38.204,1743827,0
2014-05-12,38.474,39.703,38.374,39.595,2853018,0
2014-05-13,39.733,40.101,39.585,39.723,1637106,0
2014-05-14,39.723,39.723,39.199,39.437,1134053,0
2014-05-15,39.219,39.358,38.683,38.91,1919629,0
2014-05-16,38.88,38.99,38.314,38.96,1720837,0
2014-05-19,38.792,39.378,38.683,38.99,1662817,0
2014-05-20,38.94,39.01,37.668,37.838,2808876,0
2014-05-21,37.947,38.344,37.678,37.848,2532108,0
2014-05-22,37.898,38.095,37.718,37.828,2165497,0
2014-05-23,38.066,38.633,37.947,38.523,1482702,0
2014-05-27,38.613,38.801,38.503,38.752,677015,0
2014-05-28,38.831,39.169,38.772,38.831,1054754,0
2014-05-29,38.94,39.119,38.693,39.01,819735,0
2014-05-30,38.89,39.01,38.643,38.96,1069411,0
2014-06-02,38.95,39.149,38.673,39.01,1049349,0
2014-06-03,38.94,39.239,38.553,38.98,748663,0
2014-06-04,38.801,39.01,38.673,38.9,508039,0
2014-06-05,39,39.358,38.93,39.318,2078081,0
2014-06-06,39.457,40.051,39.457,39.913,1306425,0
2014-06-09,39.973,40.878,39.923,40.659,1523093,0
2014-06-10,40.461,40.609,40.061,40.511,1055924,0
2014-06-11,40.301,40.361,39.853,39.943,900845,0
2014-06-12,39.803,39.833,39.009,39.138,1053691,0
2014-06-13,39.138,39.397,38.82,39.158,928536,0
2014-06-16,39.079,39.138,38.672,39.108,963327,0
2014-06-17,39.108,39.516,38.879,39.317,901624,0
2014-06-18,39.337,39.585,38.959,39.446,998012,0
2014-06-19,39.407,39.654,38.999,39.248,1009367,0
2014-06-20,39.446,39.753,39.397,39.476,1780261,0
2014-06-23,39.516,39.526,38.741,38.939,1052023,0
2014-06-24,38.889,38.939,37.597,37.617,2767495,0
2014-06-25,37.518,37.927,37.339,37.817,2098925,0
2014-06-26,37.937,38.035,37.309,37.817,1027313,0
2014-06-27,37.727,38.612,37.657,38.572,1763234,0
2014-06-30,38.413,38.492,37.975,38.055,1455501,0
2014-07-01,38.153,38.791,38.055,38.243,1378410,0
2014-07-02,38.193,38.453,37.867,37.937,1583431,0
2014-07-03,38.153,38.223,38.015,38.094,1370224,0
2014-07-07,38.075,38.075,37.309,37.478,1676946,0
2014-07-08,37.468,37.707,36.911,36.951,1890122,0
2014-07-09,37.229,37.369,36.961,37.109,1613370,0
2014-07-10,36.753,37.359,36.386,37.109,2095161,0
2014-07-11,37.06,37.667,36.991,37.657,1581152,0
2014-07-14,37.897,38.333,37.797,38.323,1671697,0
2014-07-15,38.283,38.939,37.867,38.133,2139306,0
2014-07-16,39.456,40.001,38.492,38.761,3348412,0
2014-07-17,38.592,39.108,38.084,38.084,2416996,0
2014-07-18,38.273,38.642,38.243,38.522,3208842,0
2014-07-21,38.443,38.741,37.946,38.572,2379713,0
2014-07-22,38.979,39.029,38.632,38.652,1984414,0
2014-07-23,38.602,38.692,37.777,37.965,2814597,0
2014-07-24,38.084,38.293,37.717,37.757,1901959,0
2014-07-25,37.627,37.767,37.319,37.399,2132768,0
2014-07-28,37.399,37.448,36.723,36.783,2413592,0
2014-07-29,36.833,37.011,36.435,36.474,1835335,0
2014-07-30,36.703,36.931,36.327,36.653,1663674,0
2014-07-31,36.357,36.554,36.068,36.148,2136982,0
2014-08-01,35.968,36.435,35.599,35.978,1748231,0
2014-08-04,36.028,36.118,35.559,36.018,1413257,0
2014-08-05,35.879,36.683,35.799,36.307,2168335,0
2014-08-06,35.958,36.258,35.669,35.938,1398142,0
2014-08-07,36.158,36.425,35.879,35.928,1255477,0
2014-08-08,35.958,37.089,35.898,37.08,1563990,0
2014-08-11,37.299,37.757,37.239,37.568,1970832,0
2014-08-12,37.558,37.955,37.229,37.339,1668913,0
2014-08-13,37.528,38.193,37.518,37.985,1426006,0
2014-08-14,38.015,38.094,37.369,37.508,2322548,0
2014-08-15,37.717,37.807,36.833,37.259,1777929,0
2014-08-18,37.687,37.847,37.508,37.737,1423249,0
2014-08-19,37.807,38.065,37.568,38.055,1799072,0
2014-08-20,38.075,38.731,38.015,38.702,1346173,0
2014-08-21,38.682,38.849,38.353,38.791,1789295,0
2014-08-22,38.741,38.899,38.473,38.612,1236357,0
2014-08-25,38.82,38.959,38.632,38.692,1591698,0
2014-08-26,38.672,38.909,38.492,38.522,750831,0
2014-08-27,38.483,38.612,38.094,38.263,802379,0
2014-08-28,37.985,38.025,37.657,37.777,1528214,0
2014-08-29,37.827,37.995,37.667,37.767,1136472,0
2014-09-02,37.857,38.303,37.777,38.193,1373094,0
2014-09-03,38.343,38.532,37.667,37.787,1074353,0
2014-09-04,37.787,38.163,37.369,37.488,1258821,0
2014-09-05,37.508,38.133,37.209,38.104,1662764,0
2014-09-08,38.065,38.143,37.707,37.817,825230,0
2014-09-09,37.837,37.927,37.06,37.189,2150439,0
2014-09-10,37.279,37.677,36.991,37.587,2158284,0
2014-09-11,37.279,37.548,37.109,37.279,1529628,0
2014-09-12,37.159,37.199,36.137,36.257,2705296,0
2014-09-15,36.217,36.287,35.728,36.157,1873166,0
2014-09-16,36.227,36.881,36.017,36.713,1612273,0
2014-09-17,36.743,36.843,36.327,36.574,1827643,0
2014-09-18,36.703,36.733,36.405,36.534,1231081,0
2014-09-19,36.723,36.862,36.386,36.603,2524785,0
2014-09-22,36.445,36.494,36.057,36.247,2518167,0
2014-09-23,36.057,36.337,35.848,35.907,1496803,0
2014-09-24,35.898,36.237,35.738,35.937,1842227,0
2014-09-25,35.818,35.818,35.339,35.339,1776251,0
2014-09-26,35.818,36.643,35.618,36.504,2761417,0
2014-09-29,36.167,36.653,36.037,36.157,1540243,0
2014-09-30,36.247,36.366,35.608,35.788,1464030,0
2014-10-01,35.718,35.738,35.111,35.281,1658125,0
2014-10-02,35.151,35.29,34.525,35.181,1574111,0
2014-10-03,35.499,35.937,35.359,35.688,1637923,0
2014-10-06,35.798,35.927,35.141,35.201,985522,0
2014-10-07,34.824,34.872,33.979,33.999,1787961,0
2014-10-08,33.919,34.535,33.65,34.525,2546626,0
2014-10-09,34.466,34.476,33.251,33.321,1694995,0
2014-10-10,33.331,33.76,32.845,33.004,2623077,0
2014-10-13,33.004,33.501,32.04,32.1,2023408,0
2014-10-14,32.426,33.939,32.406,33.64,2989242,0
2014-10-15,32.865,33.78,32.636,33.56,3188729,0
2014-10-16,32.755,33.859,32.486,33.471,2872841,0
2014-10-17,36.057,38.324,36.037,36.445,9585865,0
2014-10-20,36.445,36.643,35.987,36.247,3154897,0
2014-10-21,36.833,37.409,36.713,37.329,3441620,0
2014-10-22,37.379,37.419,36.376,36.396,2088080,0
2014-10-23,37.08,38.324,37.08,37.946,2963266,0
2014-10-24,38.025,38.583,37.667,38.543,2038405,0
2014-10-27,38.414,38.712,38.065,38.673,1306826,0
2014-10-28,38.782,40.263,38.673,40.263,2586657,0
2014-10-29,40.263,40.463,40.043,40.433,2852124,0
2014-10-30,40.213,41.019,40.073,40.841,3319850,0
2014-10-31,41.446,41.635,41.167,41.297,2468442,0
2014-11-03,41.297,41.606,41.078,41.177,1388082,0
2014-11-04,41.147,41.546,40.9,41.137,1235093,0
2014-11-05,41.336,41.952,41.227,41.813,1906120,0
2014-11-06,41.852,42.131,41.626,41.992,1318624,0
2014-11-07,41.992,42.061,41.326,41.654,2464129,0
2014-11-10,41.674,41.912,41.566,41.852,1492256,0
2014-11-11,41.763,41.982,41.386,41.566,1309813,0
2014-11-12,41.177,41.962,41.177,41.852,1484699,0
2014-11-13,41.862,42.261,41.723,41.912,1738567,0
2014-11-14,41.753,41.862,41.446,41.506,1794249,0
2014-11-17,41.506,41.684,41.326,41.566,2071014,0
2014-11-18,41.664,42.441,41.526,42.211,1454518,0
2014-11-19,42.141,42.65,41.982,42.591,1762327,0
2014-11-20,42.461,42.998,42.281,42.75,1713144,0
2014-11-21,43.295,43.654,43.226,43.335,2258299,0
2014-11-24,43.614,44.071,43.444,43.982,2044635,0
2014-11-25,44.091,44.219,43.385,43.444,2798409,0
2014-11-26,43.404,43.554,42.988,43.048,1341359,0
2014-11-28,43.226,43.275,42.948,43.078,863305,0
2014-12-01,42.69,42.75,42.081,42.291,1416196,0
2014-12-02,42.311,42.601,41.703,41.922,3370575,0
2014-12-03,42.012,43.078,41.822,42.978,4383531,0
2014-12-04,43.058,43.176,42.121,42.231,1601562,0
2014-12-05,42.291,42.621,42.002,42.081,1323262,0
2014-12-08,42.091,42.291,41.167,41.376,1278487,0
2014-12-09,40.761,41.813,40.671,41.606,2175965,0
2014-12-10,41.586,41.606,40.282,40.312,1553189,0
2014-12-11,40.442,41.039,40.302,40.382,1853464,0
2014-12-12,39.943,39.993,39.098,39.128,2182931,0
2014-12-15,39.417,39.703,38.999,39.466,1801013,0
2014-12-16,39.397,40.342,39.248,39.287,2022479,0
2014-12-17,39.307,40.571,38.999,40.442,2365022,0
2014-12-18,41.157,41.793,41.137,41.773,1919154,0
2014-12-19,41.813,42.721,41.654,42.491,4058571,0
2014-12-22,42.521,42.781,42.311,42.681,1399553,0
2014-12-23,42.831,43.346,42.781,43.059,1499759,0
2014-12-24,43.187,43.187,42.741,42.781,799462,0
2014-12-26,43.098,43.168,42.821,42.831,364650,0
2014-12-29,42.641,42.999,42.491,42.88,982162,0
2014-12-30,42.691,42.86,42.471,42.471,759388,0
2014-12-31,42.491,42.831,41.882,41.892,904476,0
2015-01-02,42.131,42.331,41.486,41.952,998026,0
2015-01-05,41.606,41.962,40.88,41.147,1291507,0
2015-01-06,41.307,41.832,40.761,40.97,2543615,0
2015-01-07,41.426,41.684,41.058,41.237,2556885,0
2015-01-08,41.644,43.108,41.635,43.098,2953842,0
2015-01-09,43.197,43.207,42.221,42.361,1330549,0
2015-01-12,42.341,42.501,41.376,41.922,1186553,0
2015-01-13,42.361,43.019,41.586,42.211,1346669,0
2015-01-14,41.476,42.191,41.376,41.972,1433668,0
2015-01-15,42.271,42.491,41.684,42.111,3097672,0
2015-01-16,41.952,42.691,41.654,42.651,2083892,0
2015-01-20,43.128,43.128,41.753,42.341,1635649,0
2015-01-21,42.281,42.711,41.952,42.241,1214728,0
2015-01-22,42.631,43.455,42.221,43.236,1847365,0
2015-01-23,43.168,43.168,42.141,42.151,2349595,0
2015-01-26,42.061,42.521,41.882,42.231,1663793,0
2015-01-27,41.496,41.616,41.01,41.157,4309556,0
2015-01-28,41.664,43.635,41.576,41.773,4539537,0
2015-01-29,41.773,42.611,40.741,42.341,4962551,0
2015-01-30,42.581,43.039,42.291,42.341,4137018,0
2015-02-02,42.631,42.939,42.012,42.87,2665193,0
2015-02-03,43.177,43.465,42.801,43.158,2478522,0
2015-02-04,43.098,43.475,42.711,42.89,1707932,0
2015-02-05,42.979,43.445,42.821,43.316,1686178,0
2015-02-06,43.396,43.774,43.158,43.326,2643704,0
2015-02-09,43.029,43.535,42.89,42.999,1363864,0
2015-02-10,43.266,43.505,42.939,43.356,1589641,0
2015-02-11,43.316,43.525,42.711,42.949,1244291,0
2015-02-12,43.197,43.973,42.93,43.963,1340384,0
2015-02-13,43.933,44.46,43.883,44.45,1769379,0
2015-02-17,44.49,44.569,43.734,43.873,1160722,0
2015-02-18,43.694,44.201,43.525,44.092,1182358,0
2015-02-19,44.022,44.649,43.893,44.559,928653,0
2015-02-20,44.5,44.828,44.022,44.759,1004861,0
2015-02-23,44.49,44.719,44.38,44.679,1230413,0
2015-02-24,44.589,45.377,44.569,45.098,1194397,0
2015-02-25,45.068,45.068,44.44,44.739,1921372,0
2015-02-26,44.709,44.709,43.615,43.983,2014701,0
2015-02-27,44.022,44.28,43.863,44.082,1296779,0
2015-03-02,44.072,44.689,43.993,44.21,2619658,0
2015-03-03,43.993,44.191,43.435,43.655,1221073,0
2015-03-04,43.545,43.684,43.276,43.415,958925,0
2015-03-05,43.465,43.794,43.356,43.784,1322594,0
2015-03-06,44.141,45.038,43.873,44.55,3676184,0
2015-03-09,44.55,44.669,44.062,44.062,1413863,0
2015-03-10,43.336,43.455,42.751,42.771,1791303,0
2015-03-11,42.831,43.069,42.251,42.401,1821917,0
2015-03-12,42.611,43.217,42.501,43.168,1394216,0
2015-03-13,43.118,43.435,42.441,42.601,1611231,0
2015-03-16,43.049,43.694,42.88,43.674,1601286,0
2015-03-17,43.405,43.645,43.266,43.585,1015044,0
2015-03-18,43.445,44.66,43.296,44.441,1633133,0
2015-03-19,44.162,44.431,43.864,44.182,1987691,0
2015-03-20,44.291,44.949,44.281,44.78,1979654,0
2015-03-23,45.049,45.099,44.401,44.401,1340465,0
2015-03-24,44.321,44.949,43.934,44.869,2627280,0
2015-03-25,44.929,45.039,44.112,44.122,3460173,0
2015-03-26,43.804,43.924,43.217,43.794,1358749,0
2015-03-27,43.784,44.053,43.465,43.984,1211564,0
2015-03-30,44.192,44.959,44.073,44.859,1309019,0
2015-03-31,44.421,44.64,43.934,44.122,1405620,0
2015-04-01,43.914,44.74,43.256,44.59,1961067,0
2015-04-02,44.501,45.208,44.401,44.73,1972219,0
2015-04-06,44.551,45.934,44.511,45.884,2800791,0
2015-04-07,45.834,46.074,45.507,45.557,1896764,0
2015-04-08,45.527,45.814,45.288,45.637,1204831,0
2015-04-09,45.617,45.954,45.208,45.597,986382,0
2015-04-10,45.507,46.024,45.497,45.904,1323988,0
2015-04-13,45.746,46.104,45.398,45.507,986612,0
2015-04-14,45.448,45.527,45.188,45.398,1478411,0
2015-04-15,45.755,46.034,45.428,45.697,1033906,0
2015-04-16,45.438,45.954,44.999,45.894,1785683,0
2015-04-17,45.477,45.587,44.461,44.6,1653027,0
2015-04-20,44.829,45.278,44.7,45.238,1566713,0
2015-04-21,45.308,45.358,44.421,44.451,1547119,0
2015-04-22,44.461,44.57,43.904,44.501,1542298,0
2015-04-23,44.251,44.68,43.974,44.511,1500314,0
2015-04-24,44.511,44.511,43.894,44.004,1244746,0
2015-04-27,44.083,44.211,43.455,43.465,2308389,0
2015-04-28,43.118,44.461,42.771,44.152,5635394,0
2015-04-29,44.004,44.491,43.844,43.954,3522365,0
2015-04-30,43.665,44.182,43.495,43.774,2184813,0
2015-05-01,43.864,44.381,43.704,44.202,2228216,0
2015-05-04,44.271,44.7,44.132,44.391,1623889,0
2015-05-05,44.341,44.67,44.013,44.192,2550421,0
2015-05-06,44.391,44.7,44.132,44.401,2085403,0
2015-05-07,44.221,44.69,44.043,44.471,1964762,0
2015-05-08,44.999,45.238,44.79,44.979,1789866,0
2015-05-11,44.889,45.368,44.829,45.188,1571245,0
2015-05-12,44.989,45.457,44.59,45.308,1683775,0
2015-05-13,45.408,45.824,45.238,45.677,1676199,0
2015-05-14,46.054,46.66,45.874,46.64,2075000,0
2015-05-15,46.62,46.71,46.163,46.401,1420085,0
2015-05-18,46.322,46.541,46.024,46.441,1164809,0
2015-05-19,46.491,46.571,46.024,46.074,843369,0
2015-05-20,46.074,46.451,46.034,46.252,1051973,0
2015-05-21,46.411,46.591,46.262,46.292,755128,0
2015-05-22,46.262,46.421,45.944,46.134,844649,0
2015-05-26,45.954,46.134,44.999,45.487,1685987,0
2015-05-27,45.517,45.844,45.418,45.726,872477,0
2015-05-28,45.706,45.755,45.398,45.736,797722,0
2015-05-29,45.637,45.775,44.949,45.009,1065882,0
2015-06-01,45.089,45.238,44.69,44.939,658525,0
2015-06-02,44.68,45.118,44.68,44.939,698355,0
2015-06-03,44.889,45.487,44.869,45.148,472308,0
2015-06-04,44.79,44.929,44.271,44.321,973048,0
2015-06-05,44.162,44.63,43.954,44.551,763570,0
2015-06-08,44.541,44.71,44.321,44.531,1158616,0
2015-06-09,44.56,44.7,44.301,44.341,1132315,0
2015-06-10,44.61,45.895,44.401,45.865,2090253,0
2015-06-11,45.845,46.313,45.668,45.955,1543981,0
2015-06-12,45.658,45.865,45.518,45.766,1354727,0
2015-06-15,45.318,45.608,45.079,45.318,1268763,0
2015-06-16,45.188,45.905,45.099,45.717,1157995,0
2015-06-17,45.855,46.155,45.268,45.727,1528160,0
2015-06-18,45.955,46.392,45.668,46.273,1151367,0
2015-06-19,46.085,46.293,45.835,45.945,1911780,0
2015-06-22,46.233,46.293,45.805,46.075,1073638,0
2015-06-23,46.045,46.203,45.678,45.855,1180351,0
2015-06-24,45.815,45.915,45.508,45.727,1882758,0
2015-06-25,45.825,45.875,45.398,45.478,1373004,0
2015-06-26,45.658,45.688,45.338,45.438,2115242,0
2015-06-29,45.099,45.538,44.321,44.351,1203688,0
2015-06-30,44.859,45.039,44.391,44.441,1376920,0
2015-07-01,44.79,44.999,44.371,44.521,778089,0
2015-07-02,44.71,44.75,44.122,44.301,879417,0
2015-07-06,43.854,44.351,43.605,44.172,991190,0
2015-07-07,44.122,44.122,43.206,44.023,1707619,0
2015-07-08,43.684,43.744,42.78,42.78,1375414,0
2015-07-09,43.734,44.182,43.425,43.505,1784543,0
2015-07-10,44.192,44.221,43.157,43.495,2135327,0
2015-07-13,43.934,44.103,43.475,44.063,1581485,0
2015-07-14,44.64,44.79,43.844,44.142,1247921,0
2015-07-15,44.013,44.162,43.147,43.306,2077504,0
2015-07-16,43.704,44.142,43.545,43.844,1051044,0
2015-07-17,43.625,43.854,43.346,43.625,660592,0
2015-07-20,43.605,43.804,43.366,43.545,1309636,0
2015-07-21,43.415,43.545,42.47,42.879,1452640,0
2015-07-22,42.61,42.81,41.047,41.871,4460254,0
2015-07-23,41.991,42.34,41.484,41.514,1627981,0
2015-07-24,41.424,41.662,40.877,40.937,1984087,0
2015-07-27,40.808,40.808,40.299,40.359,2326132,0
2015-07-28,41.464,42.968,40.867,42.69,6138650,0
2015-07-29,42.859,43.914,42.51,43.814,4212733,0
2015-07-30,43.505,44.202,43.405,43.994,2554800,0
2015-07-31,44.261,44.261,43.405,43.515,3308888,0
2015-08-03,43.475,43.495,42.919,43.058,2284495,0
2015-08-04,43.088,43.485,42.83,42.958,1300298,0
2015-08-05,43.216,43.635,42.958,43.078,1097637,0
2015-08-06,43.157,43.196,42.39,42.73,2215836,0
2015-08-07,42.59,42.75,42.13,42.27,1151969,0
2015-08-10,42.839,43.754,42.72,43.665,1261433,0
2015-08-11,42.82,43.326,42.52,42.78,1343101,0
2015-08-12,42.12,42.43,41.544,42.35,1539106,0
2015-08-13,42.28,42.978,42.1,42.79,1027341,0
2015-08-14,42.77,43.724,42.64,43.386,1860364,0
2015-08-17,43.336,43.684,42.72,43.525,1030657,0
2015-08-18,43.346,43.694,43.048,43.505,938768,0
2015-08-19,43.058,43.635,42.7,43.216,1283023,0
2015-08-20,42.919,43.266,41.534,41.554,1809147,0
2015-08-21,40.838,40.987,39.592,39.592,3281874,0
2015-08-24,33.807,39.83,32.064,38.227,3398993,0
2015-08-25,39.263,40.459,36.795,36.845,3092675,0
2015-08-26,37.83,37.92,36.535,37.84,3342629,0
2015-08-27,38.377,39.283,37.85,39.244,2982207,0
2015-08-28,39.085,39.651,38.895,39.542,2149086,0
2015-08-31,39.393,39.472,38.587,38.637,2010599,0
2015-09-01,37.77,38.756,36.655,37.013,2877062,0
2015-09-02,38.407,38.826,37.85,38.417,3046278,0
2015-09-03,38.547,39.263,38.447,38.637,2135627,0
2015-09-04,37.968,38.756,37.74,38.487,2678925,0
2015-09-08,39.263,40.359,39.094,40.089,4048112,0
2015-09-09,40.509,41.037,40.049,40.119,3726308,0
2015-09-10,40.129,40.419,39.79,40.229,1804396,0
2015-09-11,40.089,40.379,39.85,40.359,1212525,0
2015-09-14,40.299,40.389,40.019,40.169,1629983,0
2015-09-15,40.369,41.017,40.099,40.778,1925286,0
2015-09-16,40.768,41.126,40.199,41.066,2003578,0
2015-09-17,41.047,41.325,40.399,40.519,1739219,0
2015-09-18,40.039,40.039,39.283,39.432,4013479,0
2015-09-21,39.532,39.95,39.234,39.413,1958008,0
2015-09-22,38.346,38.825,35.786,38.386,2829662,0
2015-09-23,38.556,38.606,37.799,37.939,1639427,0
2015-09-24,37.43,38.366,37.13,38.136,3013859,0
2015-09-25,38.606,38.845,37.869,38.126,1836555,0
2015-09-28,37.43,38.686,37.26,37.35,1714192,0
2015-09-29,37.29,38.096,37.001,37.29,2223096,0
2015-09-30,37.809,38.096,37.04,37.5,2278705,0
2015-10-01,37.45,38.037,37.18,37.948,2755184,0
2015-10-02,37.011,38.386,37.011,38.286,2268467,0
2015-10-05,38.696,39.323,38.476,39.224,2485715,0
2015-10-06,39.134,39.7,39.114,39.413,1456535,0
2015-10-07,39.641,40.479,39.432,40.069,1369261,0
2015-10-08,39.691,41.047,39.353,40.947,1279374,0
2015-10-09,40.997,41.415,40.728,41.106,1209714,0
2015-10-12,41.076,41.116,40.598,41.057,954509,0
2015-10-13,40.648,40.927,40.389,40.529,1509634,0
2015-10-14,40.409,40.748,39.81,39.93,1828122,0
2015-10-15,40.169,40.239,39.313,39.7,2633530,0
2015-10-16,39.88,39.97,38.536,38.944,3039846,0
2015-10-19,38.676,38.815,38.196,38.366,2764887,0
2015-10-20,38.266,38.924,38.037,38.656,5152719,0
2015-10-21,38.934,39.004,38.356,38.446,2895608,0
2015-10-22,38.616,39.492,38.476,39.024,3617100,0
2015-10-23,39.254,39.522,38.626,38.884,3291484,0
2015-10-26,38.835,39.004,38.166,38.676,3756520,0
2015-10-27,40.349,40.618,39.641,40.279,5091904,0
2015-10-28,40.299,41.862,40.219,41.822,4291818,0
2015-10-29,41.445,41.902,40.877,41.673,2430070,0
2015-10-30,41.882,42.501,41.196,42.012,2512777,0
2015-11-02,42.211,42.761,42.012,42.701,1346713,0
2015-11-03,42.521,42.671,41.862,41.892,1841653,0
2015-11-04,41.992,42.251,41.605,41.703,1425992,0
2015-11-05,41.703,42.311,41.435,41.813,1275158,0
2015-11-06,41.713,42.051,41.335,41.822,1195161,0
2015-11-09,41.653,41.673,40.788,41.057,1593673,0
2015-11-10,40.987,41.096,40.289,40.947,2081769,0
2015-11-11,41.057,41.246,40.768,41.027,1008364,0
2015-11-12,40.558,41.196,40.519,40.748,1465870,0
2015-11-13,40.678,41.096,40.568,40.857,1876807,0
2015-11-16,40.778,42.311,40.778,42.281,2882157,0
2015-11-17,42.521,42.949,41.555,41.634,2937563,0
2015-11-18,41.693,42.481,41.653,42.431,1357867,0
2015-11-19,42.661,43.178,42.481,43.159,2619377,0
2015-11-20,43.298,43.667,43.218,43.457,3067950,0
2015-11-23,43.278,43.766,43.129,43.248,2000164,0
2015-11-24,42.939,43.358,42.939,43.019,1308283,0
2015-11-25,43.049,43.328,42.91,43.169,925655,0
2015-11-27,43.129,43.208,42.84,43.079,348902,0
2015-11-30,42.989,43.198,42.461,42.511,1246855,0
2015-12-01,42.661,43.139,42.451,42.561,1140686,0
2015-12-02,42.471,43.079,41.505,41.585,1420291,0
2015-12-03,41.703,41.813,40.768,41.017,1237554,0
2015-12-04,41.096,42.012,40.917,41.922,1468681,0
2015-12-07,41.773,41.912,41.575,41.743,1048614,0
2015-12-08,41.395,41.653,40.828,41.027,1354371,0
2015-12-09,41.086,42.262,40.828,41.335,1635613,0
2015-12-10,41.415,41.763,41.196,41.465,1161373,0
2015-12-11,40.788,41.206,40.648,40.728,1545319,0
2015-12-14,40.688,41.196,40.319,41.116,2488257,0
2015-12-15,41.455,41.713,41.116,41.236,1433156,0
2015-12-16,42.142,42.662,41.585,42.472,1565986,0
2015-12-17,42.462,42.462,41.286,41.286,1384195,0
2015-12-18,40.947,41.216,40.798,40.877,2368393,0
2015-12-21,41.106,41.783,40.897,41.176,1709954,0
2015-12-22,41.495,42.052,41.216,41.932,948006,0
2015-12-23,42.192,42.702,41.962,42.642,1327711,0
2015-12-24,42.522,42.672,42.412,42.552,529739,0
2015-12-28,42.452,42.532,42.122,42.422,1070689,0
2015-12-29,42.672,43.17,42.412,42.841,1284323,0
2015-12-30,42.692,42.94,41.872,42.312,1176751,0
2015-12-31,42.172,42.242,41.753,41.872,1025062,0
2016-01-04,41.206,41.385,40.658,41.365,1663635,0
2016-01-05,41.365,41.605,40.887,41.465,1519338,0
2016-01-06,40.788,40.897,39.811,40.219,2265404,0
2016-01-07,39.253,40.009,39.193,39.392,2200086,0
2016-01-08,39.551,39.809,38.863,38.943,3447206,0
2016-01-11,39.063,39.133,38.375,38.764,2139703,0
2016-01-12,39.123,39.173,38.375,38.953,2645241,0
2016-01-13,39.163,39.213,37.777,37.827,1668155,0
2016-01-14,37.877,38.275,36.873,37.837,2081123,0
2016-01-15,36.801,37.368,36.761,37.228,3127278,0
2016-01-19,37.757,37.757,36.481,36.681,2708798,0
2016-01-20,36.223,36.442,34.608,36.243,4559661,0
2016-01-21,36.372,36.929,36.103,36.392,1604642,0
2016-01-22,36.879,37.338,36.651,37.328,1809224,0
2016-01-25,37.278,37.358,36.631,36.711,2379937,0
2016-01-26,36.86,37.687,36.766,37.607,2384711,0
2016-01-27,33.71,35.28,32.364,32.584,10604442,0
2016-01-28,32.713,34.084,32.324,33.481,5765225,0
2016-01-29,33.491,34.528,33.491,34.109,4405837,0
2016-02-01,33.76,33.83,32.952,33.082,3931047,0
2016-02-02,32.594,32.684,31.419,31.657,4967059,0
2016-02-03,31.996,32.384,30.84,32.175,3924255,0
2016-02-04,32.195,33.127,32.076,32.195,2970043,0
2016-02-05,32.076,32.574,31.796,32.195,2428608,0
2016-02-08,31.736,32.544,31.578,32.374,3861550,0
2016-02-09,31.796,32.713,31.528,31.926,2771191,0
2016-02-10,31.956,32.604,31.806,31.896,2404144,0
2016-02-11,31.617,32.036,30.585,31.009,3346475,0
2016-02-12,31.219,32.096,30.939,31.976,2331462,0
2016-02-16,32.454,32.863,32.066,32.733,1655783,0
2016-02-17,33.142,33.55,32.892,33.192,1960874,0
2016-02-18,33.072,33.825,32.644,33.64,3057679,0
2016-02-19,33.501,33.6,33.092,33.172,2078894,0
2016-02-22,33.59,34.149,33.53,34.049,1644934,0
2016-02-23,33.76,34.039,33.491,33.78,1796999,0
2016-02-24,33.251,33.91,33.012,33.89,1459554,0
2016-02-25,33.92,34.424,33.81,34.399,1539444,0
2016-02-26,34.578,34.846,34.284,34.439,2945831,0
2016-02-29,34.538,34.638,34.029,34.039,1668131,0
2016-03-01,34.469,34.737,34.149,34.389,3899093,0
2016-03-02,34.379,34.865,33.96,34.059,3015612,0
2016-03-03,34.059,34.129,33.511,33.53,3921555,0
2016-03-04,32.743,33.391,32.624,32.892,8080866,0
2016-03-07,32.823,33.431,32.713,32.813,3928440,0
2016-03-08,32.484,32.733,31.951,32.404,2300108,0
2016-03-09,32.584,33.372,32.464,33.072,3066532,0
2016-03-10,33.092,33.222,32.704,32.872,2488220,0
2016-03-11,32.942,33.891,32.912,33.811,2297219,0
2016-03-14,33.571,33.981,33.521,33.761,1657778,0
2016-03-15,33.312,33.561,33.042,33.422,1469736,0
2016-03-16,33.352,34.242,33.302,34.13,1849467,0
2016-03-17,34.21,35.042,34.06,34.877,2271004,0
2016-03-18,35.057,36.105,35.057,36.075,4415712,0
2016-03-21,35.795,36.315,35.785,36.265,2327354,0
2016-03-22,35.905,36.599,35.539,36.514,2395658,0
2016-03-23,36.315,36.619,36.155,36.494,2576387,0
2016-03-24,36.155,36.245,35.351,36.065,3508112,0
2016-03-28,36.055,36.15,35.745,35.935,2845832,0
2016-03-29,35.725,36.155,35.466,36.055,2375676,0
2016-03-30,36.454,36.544,35.805,36.225,2814124,0
2016-03-31,36.245,36.404,35.905,36.365,1875765,0
2016-04-01,35.905,36.704,35.905,36.594,2183707,0
2016-04-04,36.594,36.764,35.406,36.504,2033440,0
2016-04-05,36.215,36.504,36.025,36.305,3197725,0
2016-04-06,36.285,36.902,36.075,36.814,1769577,0
2016-04-07,36.644,36.922,36.394,36.774,3141154,0
2016-04-08,37.141,37.141,36.34,36.584,1790590,0
2016-04-11,36.882,37.241,36.664,36.724,1397798,0
2016-04-12,36.784,37.221,36.684,37.051,1265104,0
2016-04-13,37.391,38.164,37.341,37.959,1893983,0
2016-04-14,38.119,38.119,37.541,37.86,2208028,0
2016-04-15,37.939,38.056,37.561,37.65,1986224,0
2016-04-18,37.451,37.977,37.201,37.83,2352297,0
2016-04-19,37.969,38.139,37.541,37.949,3567711,0
2016-04-20,40.034,40.504,38.219,39.804,5691909,0
2016-04-21,39.684,40.014,39.217,39.445,3456250,0
2016-04-22,39.565,39.744,39.207,39.674,1906622,0
2016-04-25,39.515,39.664,38.838,38.887,1885510,0
2016-04-26,38.947,39.664,38.877,39.644,1442988,0
2016-04-27,39.734,39.934,39.435,39.774,1436583,0
2016-04-28,39.505,39.824,39.087,39.197,1247099,0
2016-04-29,38.997,39.052,38.409,38.579,1820193,0
2016-05-02,38.689,39.047,38.329,38.907,1342213,0
2016-05-03,38.439,38.659,38.089,38.569,1165352,0
2016-05-04,38.369,38.529,37.815,37.949,1567915,0
2016-05-05,38.139,38.204,37.7,38.089,1838966,0
2016-05-06,37.969,38.509,37.91,38.129,2069133,0
2016-05-09,38.009,38.249,37.9,37.949,1501036,0
2016-05-10,38.229,38.619,38.169,38.219,1873234,0
2016-05-11,38.259,38.499,37.89,38.049,2179638,0
2016-05-12,38.199,38.414,37.281,37.76,2690009,0
2016-05-13,37.73,37.939,37.141,37.251,1191288,0
2016-05-16,37.361,38.119,37.351,37.949,976404,0
2016-05-17,37.9,38.604,37.8,38.169,1578429,0
2016-05-18,38.069,38.409,37.83,38.089,1140823,0
2016-05-19,37.8,37.86,37.191,37.431,919277,0
2016-05-20,37.67,38.129,37.564,37.82,1097193,0
2016-05-23,37.77,37.89,37.371,37.561,1651412,0
2016-05-24,37.73,38.324,37.73,38.179,1108818,0
2016-05-25,38.269,38.519,38.129,38.359,1341782,0
2016-05-26,38.409,38.639,38.039,38.149,1137859,0
2016-05-27,38.149,38.229,37.93,38.139,899637,0
2016-05-31,38.279,38.399,37.73,37.959,1449161,0
2016-06-01,37.68,38.199,37.391,38.089,778314,0
2016-06-02,38.029,38.409,37.77,38.409,1028661,0
2016-06-03,38.359,39.914,37.92,39.854,6544689,0
2016-06-06,39.854,40.094,38.997,40.034,2550437,0
2016-06-07,40.144,40.421,39.829,39.844,1283123,0
2016-06-08,39.864,40.119,39.634,39.704,1281794,0
2016-06-09,39.545,39.565,39.077,39.286,1203973,0
2016-06-10,38.917,39.047,38.538,38.668,1066570,0
2016-06-13,38.468,38.626,37.899,37.919,1131936,0
2016-06-14,37.789,37.909,37.27,37.49,1408932,0
2016-06-15,37.649,38.268,37.42,37.998,1459440,0
2016-06-16,37.819,38.188,37.4,38.078,1235752,0
2016-06-17,38.148,38.418,37.905,38.158,1489550,0
2016-06-20,38.638,39.177,38.628,38.767,1008510,0
2016-06-21,38.767,38.797,38.438,38.448,1115727,0
2016-06-22,38.468,38.698,38.218,38.238,871081,0
2016-06-23,38.328,38.498,37.839,38.338,1657122,0
2016-06-24,36.842,37.12,35.763,35.833,2779782,0
2016-06-27,35.404,35.404,33.958,34.247,2717178,0
2016-06-28,34.566,34.955,34.207,34.447,2899355,0
2016-06-29,34.815,35.155,33.928,34.955,3443687,0
2016-06-30,35.115,36.482,35.115,36.482,2450001,0
2016-07-01,36.852,36.881,36.193,36.303,1950980,0
2016-07-05,36.173,36.303,35.504,35.643,1896466,0
2016-07-06,35.613,35.72,34.985,35.693,2002642,0
2016-07-07,35.793,36.033,35.324,35.633,1772096,0
2016-07-08,36.293,36.921,36.253,36.911,1975485,0
2016-07-11,36.971,38.528,36.772,38.158,4199258,0
2016-07-12,38.518,38.688,37.968,38.278,1397449,0
2016-07-13,38.418,38.488,38.038,38.288,821061,0
2016-07-14,38.807,38.927,38.408,38.488,1426468,0
2016-07-15,38.658,38.907,38.358,38.668,1473113,0
2016-07-18,38.598,38.947,38.328,38.907,1482687,0
2016-07-19,38.737,39.197,38.498,38.628,934440,0
2016-07-20,38.538,39.276,38.518,39.187,1138968,0
2016-07-21,39.197,39.515,38.947,39.127,1734047,0
2016-07-22,39.366,39.914,38.867,39.734,2588468,0
2016-07-25,39.555,39.579,38.927,39.067,1767351,0
2016-07-26,39.167,39.555,39.167,39.475,1231990,0
2016-07-27,39.435,39.435,39.047,39.187,1660352,0
2016-07-28,39.067,39.207,38.737,39.117,985672,0
2016-07-29,39.047,39.047,38.508,38.917,872931,0
2016-08-01,38.837,38.997,38.418,38.588,1093631,0
2016-08-02,38.498,38.538,37.953,38.128,1021993,0
2016-08-03,38.118,38.727,38.118,38.638,735143,0
2016-08-04,38.658,38.807,38.413,38.488,693830,0
2016-08-05,38.618,38.947,38.428,38.927,856662,0
2016-08-08,39.007,39.247,38.927,39.027,526811,0
2016-08-09,38.997,39.256,38.847,39.067,568111,0
2016-08-10,39.097,39.097,38.688,39.037,785889,0
2016-08-11,39.097,39.401,39.097,39.306,491104,0
2016-08-12,39.207,39.296,38.927,39.127,519510,0
2016-08-15,39.187,40.234,39.017,40.224,1377439,0
2016-08-16,39.954,40.334,39.734,40.114,1162756,0
2016-08-17,40.174,40.394,39.964,40.324,1178894,0
2016-08-18,40.314,40.561,40.294,40.454,669505,0
2016-08-19,40.324,40.583,40.194,40.573,614573,0
2016-08-22,40.424,40.808,40.144,40.693,728963,0
2016-08-23,40.823,41.072,40.713,40.913,1057226,0
2016-08-24,40.813,41.112,40.693,40.913,1998426,0
2016-08-25,40.873,40.883,40.598,40.783,2053196,0
2016-08-26,40.843,41.062,40.554,40.853,1008109,0
2016-08-29,40.843,41.207,40.793,41.122,1485343,0
2016-08-30,41.092,41.242,40.963,41.152,835784,0
2016-08-31,41.102,41.102,40.563,40.763,1469527,0
2016-09-01,40.793,40.823,40.164,40.723,1381209,0
2016-09-02,40.953,41.177,40.788,41.033,931737,0
2016-09-06,41.023,41.142,40.484,40.623,1064831,0
2016-09-07,40.474,40.823,40.374,40.743,858588,0
2016-09-08,40.544,40.933,40.414,40.753,1033112,0
2016-09-09,40.344,40.484,39.754,39.764,1181272,0
2016-09-12,39.444,40.484,39.415,40.354,1383187,0
2016-09-13,39.974,40.154,39.534,39.714,1054007,0
2016-09-14,39.764,39.857,38.746,38.906,1991046,0
2016-09-15,38.896,39.405,38.796,39.315,1320685,0
2016-09-16,39.116,39.295,38.796,38.846,1460441,0
2016-09-19,39.106,39.375,38.896,39.026,567022,0
2016-09-20,39.265,39.348,38.816,38.846,1085022,0
2016-09-21,39.066,39.255,38.766,39.216,854161,0
2016-09-22,39.524,39.794,39.305,39.654,855585,0
2016-09-23,39.514,39.714,39.355,39.385,657941,0
2016-09-26,39.275,39.494,39.036,39.136,562728,0
2016-09-27,39.066,39.544,38.926,39.524,746549,0
2016-09-28,39.604,40.154,39.499,40.114,846694,0
2016-09-29,40.114,40.184,39.365,39.434,840224,0
2016-09-30,39.664,39.834,39.494,39.684,1284158,0
2016-10-03,39.385,39.964,39.385,39.814,791854,0
2016-10-04,39.954,40.084,39.096,39.146,840033,0
2016-10-05,39.315,39.569,39.226,39.534,1340245,0
2016-10-06,39.694,39.924,39.554,39.844,990917,0
2016-10-07,37.618,38.567,37.128,38.427,3181111,0
2016-10-10,38.637,38.996,38.567,38.796,833366,0
2016-10-11,38.597,38.692,37.658,37.838,1211848,0
2016-10-12,37.818,38.107,37.818,37.908,1080657,0
2016-10-13,37.658,37.962,37.488,37.888,976392,0
2016-10-14,38.067,38.187,37.603,37.708,1305472,0
2016-10-17,37.758,37.918,37.688,37.758,629973,0
2016-10-18,38.157,38.303,37.908,38.027,1816975,0
2016-10-19,38.187,38.487,37.898,38.027,2363777,0
2016-10-20,37.248,39.844,37.128,39.425,2802598,0
2016-10-21,38.926,39.086,38.607,38.846,1836663,0
2016-10-24,39.186,39.564,38.956,38.966,1389958,0
2016-10-25,38.976,39.335,38.876,39.066,1299456,0
2016-10-26,38.916,39.914,38.806,39.784,1829819,0
2016-10-27,39.934,39.964,39.444,39.504,1298918,0
2016-10-28,39.554,40.294,39.554,39.744,1102560,0
2016-10-31,39.914,40.224,39.774,40.014,1102909,0
2016-11-01,40.144,40.264,39.246,39.484,1138786,0
2016-11-02,39.474,39.709,38.921,38.936,1032284,0
2016-11-03,39.056,39.166,38.726,38.956,1031946,0
2016-11-04,38.986,39.454,38.946,39.016,867674,0
2016-11-07,39.834,40.693,39.784,40.683,1881727,0
2016-11-08,40.544,41.003,40.445,40.663,1344301,0
2016-11-09,40.124,43.02,40.094,42.81,3143805,0
2016-11-10,43.13,44.526,43.13,44.008,2717748,0
2016-11-11,43.728,44.686,43.728,44.636,2357514,0
2016-11-14,44.676,45.775,44.636,45.066,2516539,0
2016-11-15,44.956,45.136,44.407,45.056,1356869,0
2016-11-16,44.806,45.146,44.526,44.546,1025015,0
2016-11-17,44.666,44.826,44.446,44.496,946600,0
2016-11-18,44.316,44.326,44.097,44.167,842531,0
2016-11-21,44.216,44.519,44.127,44.486,1427998,0
2016-11-22,44.676,45.216,44.586,45.136,970116,0
2016-11-23,45.216,45.794,45.016,45.706,1060857,0
2016-11-25,45.755,45.874,45.376,45.874,644144,0
2016-11-28,45.626,45.775,45.156,45.626,1426811,0
2016-11-29,45.556,46.074,45.386,45.904,1185062,0
2016-11-30,46.064,46.204,45.914,45.954,1424773,0
2016-12-01,46.294,47.802,46.284,47.802,2741057,0
2016-12-02,47.852,48.311,47.232,47.412,2673208,0
2016-12-05,47.882,48.281,47.047,47.282,1634146,0
2016-12-06,47.072,47.652,46.842,47.582,1106858,0
2016-12-07,47.452,48.445,47.362,48.381,1231385,0
2016-12-08,48.53,49.089,47.682,47.862,1231099,0
2016-12-09,47.992,48.84,47.992,48.331,1684370,0
2016-12-12,47.932,48.341,47.382,48.341,1542108,0
2016-12-13,48.58,48.79,48.251,48.41,2040108,0
2016-12-14,48.401,49.109,48.042,48.121,1679712,0
2016-12-15,48.012,49.129,48.012,48.95,1728216,0
2016-12-16,49.139,49.759,48.53,48.54,2966482,0
2016-12-19,48.64,49.139,48.146,48.281,1765572,0
2016-12-20,48.48,48.91,48.366,48.6,1174853,0
2016-12-21,48.65,48.91,48.47,48.64,837352,0
2016-12-22,48.82,48.91,48.331,48.53,780480,0
2016-12-23,48.53,48.91,48.401,48.88,743176,0
2016-12-27,49.089,49.189,48.76,48.98,507679,0
2016-12-28,49.079,49.079,48.44,48.46,658348,0
2016-12-29,48.6,48.79,48.291,48.52,457610,0
2016-12-30,48.62,48.7,48.022,48.5,1068203,0
2017-01-03,48.73,49.369,48.7,49.189,1486276,0
2017-01-04,49.399,50.409,49.229,50.239,2470133,0
2017-01-05,49.959,50.868,49.709,50.169,1524661,0
2017-01-06,50.179,50.294,49.749,49.799,824679,0
2017-01-09,49.689,49.929,49.449,49.479,1715750,0
2017-01-10,49.729,50.119,49.339,49.879,1804937,0
2017-01-11,49.989,50.209,49.609,49.919,1473634,0
2017-01-12,49.839,49.904,48.9,49.709,1191489,0
2017-01-13,49.779,49.909,49.199,49.429,1075667,0
2017-01-17,49.189,49.219,48.55,48.69,1339697,0
2017-01-18,48.69,49.219,48.51,49.029,1490868,0
2017-01-19,49.299,49.529,48.96,49.359,1184140,0
2017-01-20,49.649,49.714,49.019,49.289,1288650,0
2017-01-23,49.339,49.919,48.305,48.82,1698396,0
2017-01-24,48.87,49.689,48.74,49.319,3151408,0
2017-01-25,45.435,47.142,43.606,46.672,16915466,0
2017-01-26,46.662,49.329,46.593,48.45,5453581,0
2017-01-27,48.49,49.539,47.602,47.712,3448827,0
2017-01-30,47.442,47.762,46.752,47.392,2117832,0
2017-01-31,47.212,47.392,46.573,47.312,1756903,0
2017-02-01,47.612,47.862,47.002,47.032,1223333,0
2017-02-02,46.702,47.502,46.513,47.482,1906615,0
2017-02-03,47.632,48.291,47.632,48.251,1603449,0
2017-02-06,48.101,48.51,48.022,48.221,723423,0
2017-02-07,48.371,48.739,47.962,48.151,1161020,0
2017-02-08,48.101,48.121,47.552,47.952,742030,0
2017-02-09,48.131,48.74,48.092,48.6,1129148,0
2017-02-10,48.84,49.199,48.52,48.84,1277636,0
2017-02-13,49.099,49.329,48.91,49.129,1583062,0
2017-02-14,48.92,49.199,48.7,49.139,943878,0
2017-02-15,49.169,49.304,48.97,49.099,1005081,0
2017-02-16,49.099,49.149,48.391,48.95,1841989,0
2017-02-17,48.61,48.62,47.682,48.291,1830068,0
2017-02-21,48.44,48.58,47.972,48.151,1907869,0
2017-02-22,47.902,48.45,47.772,48.351,1146505,0
2017-02-23,48.46,48.535,47.122,47.152,1983099,0
2017-02-24,46.712,47.392,46.692,47.112,3694111,0
2017-02-27,47.482,47.942,47.162,47.802,3007219,0
2017-02-28,47.842,48.101,47.192,47.242,2582005,0
2017-03-01,47.902,49.629,47.782,49.519,3293190,0
2017-03-02,49.389,49.459,48.75,48.77,1796247,0
2017-03-03,48.83,49.069,47.952,48.002,1491258,0
2017-03-06,47.322,48.221,47.322,48.012,1395170,0
2017-03-07,47.732,48.171,47.607,47.792,1497243,0
2017-03-08,47.832,48.037,47.562,47.982,1405339,0
2017-03-09,48.052,48.281,47.302,47.392,1613655,0
2017-03-10,47.692,47.722,47.132,47.592,1235655,0
2017-03-13,47.552,47.852,47.342,47.342,1105754,0
2017-03-14,47.082,47.212,46.752,47.162,1113090,0
2017-03-15,47.352,47.932,47.252,47.802,977974,0
2017-03-16,47.962,48.042,47.312,47.612,965556,0
2017-03-17,47.742,48.032,47.362,47.702,2084173,0
2017-03-20,47.742,48.201,47.522,47.592,1259865,0
2017-03-21,47.872,47.892,46.482,46.742,1989817,0
2017-03-22,46.692,47.282,46.422,47.082,1082474,0
2017-03-23,47.012,47.362,46.817,46.872,1013131,0
2017-03-24,46.932,46.987,45.922,46.112,1574133,0
2017-03-27,45.574,46.497,45.154,46.322,1169534,0
2017-03-28,46.252,47.372,46.132,46.952,949078,0
2017-03-29,46.792,47.242,46.652,47.052,910404,0
2017-03-30,47.072,47.512,46.922,47.282,940669,0
2017-03-31,47.182,47.667,47.172,47.552,2167242,0
2017-04-03,47.522,47.622,46.572,46.882,1549221,0
2017-04-04,46.752,47.252,46.692,47.162,999974,0
2017-04-05,47.402,47.812,46.872,46.902,1381194,0
2017-04-06,46.952,47.462,46.682,47.382,638782,0
2017-04-07,47.502,47.962,47.155,47.632,1088987,0
2017-04-10,47.642,48.371,47.532,48.121,1462484,0
2017-04-11,47.892,47.972,47.322,47.962,1166056,0
2017-04-12,47.832,47.832,47.292,47.422,1493622,0
2017-04-13,47.152,47.582,46.492,46.502,1662431,0
2017-04-17,46.802,46.972,46.463,46.812,1300501,0
2017-04-18,46.592,47.412,46.482,47.302,2615743,0
2017-04-19,45.962,46.832,45.594,45.972,2941223,0
2017-04-20,45.942,46.237,45.324,45.872,3779473,0
2017-04-21,46.122,46.972,46.122,46.622,2683795,0
2017-04-24,47.322,47.932,46.737,46.912,2291312,0
2017-04-25,47.062,47.332,46.922,46.992,1749479,0
2017-04-26,46.952,47.372,46.952,47.112,1632512,0
2017-04-27,47.112,47.302,46.842,47.042,956225,0
2017-04-28,47.102,47.132,46.572,46.622,1711594,0
2017-05-01,46.672,46.702,46.052,46.092,1725858,0
2017-05-02,46.062,46.172,45.634,45.714,2462803,0
2017-05-03,45.654,46.242,45.564,46.192,1291339,0
2017-05-04,46.252,46.422,45.892,46.212,769490,0
2017-05-05,46.292,46.592,46.172,46.582,751387,0
2017-05-08,46.572,46.892,46.517,46.652,961577,0
2017-05-09,46.662,47.292,46.482,47.042,1418231,0
2017-05-10,47.012,47.072,46.482,46.842,854137,0
2017-05-11,46.652,48.63,46.502,48.53,4788310,0
2017-05-12,48.54,48.57,47.672,48.042,1860075,0
2017-05-15,48.052,48.261,47.832,47.932,849113,0
2017-05-16,47.982,48.281,47.732,48.141,891549,0
2017-05-17,47.472,47.622,46.082,46.152,2344167,0
2017-05-18,46.052,46.492,45.424,46.092,1125680,0
2017-05-19,46.212,46.872,46.162,46.452,1247905,0
2017-05-22,46.942,47.192,46.682,46.742,1106876,0
2017-05-23,46.912,47.112,46.582,47.082,1214056,0
2017-05-24,47.142,47.667,47.142,47.432,663940,0
2017-05-25,47.542,48.309,47.482,48.131,1050478,0
2017-05-26,48.032,48.46,47.912,48.121,759070,0
2017-05-30,48.022,48.301,47.792,47.952,1629359,0
2017-05-31,48.101,48.112,47.417,47.762,1389114,0
2017-06-01,47.842,48.211,47.392,47.682,1216337,0
2017-06-02,47.702,47.962,47.629,47.712,1077835,0
2017-06-05,47.622,47.857,46.902,47.002,1052560,0
2017-06-06,46.682,47.322,46.542,46.922,970895,0
2017-06-07,47.112,47.132,46.792,46.822,1167593,0
2017-06-08,46.762,47.062,46.522,46.972,1419110,0
2017-06-09,47.022,47.332,46.942,47.272,1228295,0
2017-06-12,47.292,47.422,46.852,47.222,998324,0
2017-06-13,47.282,47.752,47.132,47.662,868344,0
2017-06-14,47.512,47.732,47.202,47.382,627965,0
2017-06-15,47.112,47.362,46.852,47.272,979087,0
2017-06-16,47.232,47.642,47.062,47.422,2143045,0
2017-06-19,47.622,48.327,47.382,48.082,1262551,0
2017-06-20,47.952,48.032,46.842,46.862,982771,0
2017-06-21,46.982,47.052,46.047,46.172,1610494,0
2017-06-22,46.172,46.482,45.328,45.353,1667066,0
2017-06-23,45.353,46.092,44.983,45.763,5242566,0
2017-06-26,45.872,46.112,45.523,45.553,1453388,0
2017-06-27,45.573,46.578,45.493,46.432,2598611,0
2017-06-28,46.722,47.302,46.607,46.962,899750,0
2017-06-29,47.062,47.482,46.212,46.622,1161945,0
2017-06-30,46.892,47.382,46.632,47.082,1170392,0
2017-07-03,47.372,47.982,46.982,47.712,454521,0
2017-07-05,47.692,48.122,47.532,48.012,1318056,0
2017-07-06,47.952,48.077,47.392,47.412,1376489,0
2017-07-07,47.562,48.332,47.512,48.042,1144157,0
2017-07-10,48.062,48.761,47.842,48.501,930983,0
2017-07-11,48.501,48.841,48.077,48.711,1188594,0
2017-07-12,48.981,49.241,48.661,48.791,1080926,0
2017-07-13,48.941,49.251,48.811,49.171,932484,0
2017-07-14,49.341,49.751,49.281,49.621,968032,0
2017-07-17,49.521,49.841,49.331,49.501,912406,0
2017-07-18,49.391,49.751,49.171,49.521,1873068,0
2017-07-19,50.081,50.131,48.461,48.651,3115213,0
2017-07-20,48.731,49.751,48.561,48.611,2188117,0
2017-07-21,47.982,48.676,47.822,48.471,2538675,0
2017-07-24,48.431,48.866,48.182,48.771,1464594,0
2017-07-25,49.201,49.521,48.616,49.271,1499786,0
2017-07-26,49.411,49.521,48.691,49.091,1125651,0
2017-07-27,49.081,49.081,48.172,48.481,978475,0
2017-07-28,48.471,49.311,48.162,49.231,953669,0
2017-07-31,49.231,49.311,48.951,49.111,1079294,0
2017-08-01,49.271,49.471,48.761,49.371,1087283,0
2017-08-02,49.341,49.721,49.091,49.341,1175058,0
2017-08-03,49.251,49.391,48.901,49.021,1012122,0
2017-08-04,49.171,49.321,49.011,49.291,808759,0
2017-08-07,49.321,49.421,48.741,49.381,858303,0
2017-08-08,49.281,49.471,48.891,49.041,1047686,0
2017-08-09,49.051,49.231,48.491,49.111,1276310,0
2017-08-10,48.931,49.041,48.212,48.222,1173020,0
2017-08-11,48.162,48.716,47.732,48.461,966215,0
2017-08-14,48.841,49.131,48.491,48.931,637957,0
2017-08-15,48.961,49.131,48.811,49.071,697560,0
2017-08-16,49.151,49.571,48.981,49.111,1051279,0
2017-08-17,48.971,49.041,48.082,48.102,891477,0
2017-08-18,48.022,48.072,47.532,47.672,1037432,0
2017-08-21,47.742,47.742,47.222,47.512,1015169,0
2017-08-22,47.682,48.202,47.482,48.042,1212251,0
2017-08-23,47.872,48.441,47.779,47.972,1144356,0
2017-08-24,48.052,48.162,47.702,47.922,918833,0
2017-08-25,48.182,48.601,47.932,48.411,1244605,0
2017-08-28,48.521,48.671,48.012,48.072,730687,0
2017-08-29,47.852,48.272,47.77,48.142,1339731,0
2017-08-30,48.212,49.028,48.142,48.951,897152,0
2017-08-31,49.101,49.331,48.901,49.071,1154442,0
2017-09-01,49.281,49.641,49.211,49.211,792660,0
2017-09-05,49.121,49.481,48.501,48.681,1583544,0
2017-09-06,48.981,49.201,48.601,48.771,1183046,0
2017-09-07,48.801,48.811,48.431,48.691,749732,0
2017-09-08,48.581,49.231,48.491,49.221,740992,0
2017-09-11,49.971,51.17,49.631,51.17,2883544,0
2017-09-12,51.21,52.41,51.19,52.39,2790408,0
2017-09-13,52.29,52.87,52.21,52.33,1728181,0
2017-09-14,52.14,52.42,51.56,51.76,1471407,0
2017-09-15,51.65,51.95,51.12,51.61,2331737,0
2017-09-18,51.78,52.49,51.74,52.46,1365649,0
2017-09-19,52.5,52.87,52.28,52.74,1261402,0
2017-09-20,52.77,53.58,52.77,53.12,1407604,0
2017-09-21,53.14,53.34,52.91,53.06,922359,0
2017-09-22,53.04,53.205,52.68,53.09,1050871,0
2017-09-25,53.1,53.24,52.487,53.07,631176,0
2017-09-26,53.12,53.39,52.93,53.13,1078949,0
2017-09-27,53.43,54.07,53.16,53.96,1597884,0
2017-09-28,53.72,54.05,53,53.58,984385,0
2017-09-29,53.64,53.895,53.27,53.88,722972,0
2017-10-02,54.01,54.61,53.82,54.57,1230889,0
2017-10-03,54.63,54.69,54.27,54.5,1348769,0
2017-10-04,54.48,55.01,54.23,54.99,1585918,0
2017-10-05,55.1,55.76,55.05,55.65,1369114,0
2017-10-06,55.49,55.79,55.34,55.49,855884,0
2017-10-09,55.35,55.39,55.14,55.33,637113,0
2017-10-10,55.49,55.49,54.2601,54.4,1424203,0
2017-10-11,54.46,54.46,53.73,53.92,2699020,0
2017-10-12,53.92,54.11,53.415,53.55,2960678,0
2017-10-13,53.61,53.78,53.24,53.26,3174145,0
2017-10-16,53.34,53.605,53.071,53.34,1123505,0
2017-10-17,53.19,53.45,52.81,53.07,1500803,0
2017-10-18,53.23,53.68,52.91,53.57,3233281,0
2017-10-19,52.33,53.13,51.07,53.1,4174257,0
2017-10-20,53.5,54.03,52.8,53.74,3015183,0
2017-10-23,53.76,54.13,53.6,53.7,1750091,0
2017-10-24,53.7,54.64,53.7,54.42,1735291,0
2017-10-25,54.29,54.57,53.52,53.71,1372419,0
2017-10-26,53.99,54.32,53.19,53.76,1187875,0
2017-10-27,53.57,53.9,52.84,53.03,1693974,0
2017-10-30,52.7401,52.94,52.4275,52.6,1348815,0
2017-10-31,52.66,52.93,52.49,52.74,1398155,0
2017-11-01,53.01,53.55,52.96,53.4,1508847,0
2017-11-02,53.29,54.528,52.93,54.28,1311814,0
2017-11-03,54.17,54.56,53.81,54.55,1217265,0
2017-11-06,54.55,54.69,54.2,54.43,837179,0
2017-11-07,54.45,54.8,54.07,54.28,781880,0
2017-11-08,54.28,54.95,54.08,54.85,1082719,0
2017-11-09,55.03,55.24,54.02,54.4,922335,0
2017-11-10,54.21,54.75,54.01,54.27,1104346,0
