Date,Open,High,Low,Close,Volume,OpenInt
1986-11-06,4.5613,4.6225,4.4391,4.5266,6628220,0
1986-11-07,4.5266,4.5266,4.4217,4.5002,7195830,0
1986-11-10,4.4654,4.4654,4.3603,4.3777,3501787,0
1986-11-11,4.3777,4.4391,4.3777,4.4391,1293144,0
1986-11-12,4.4391,4.4827,4.4043,4.4391,2383503,0
1986-11-13,4.4217,4.4217,4.4043,4.4043,1019867,0
1986-11-14,4.4043,4.4391,4.3777,4.4391,1089445,0
1986-11-17,4.4043,4.4217,4.3603,4.3603,1207542,0
1986-11-18,4.3603,4.3777,4.2645,4.2819,2776713,0
1986-11-19,4.2819,4.2819,4.2031,4.2207,2318503,0
1986-11-20,4.2645,4.2993,4.2207,4.2819,3723338,0
1986-11-21,4.3428,4.3428,4.2993,4.3428,731943,0
1986-11-24,4.3254,4.3428,4.2993,4.2993,755288,0
1986-11-25,4.2993,4.3428,4.238,4.3254,1235924,0
1986-11-26,4.3254,4.3603,4.238,4.3254,1102263,0
1986-11-28,4.3254,4.3428,4.2993,4.3428,596903,0
1986-12-01,4.3254,4.3603,4.3254,4.3603,757577,0
1986-12-02,4.3603,4.4391,4.3603,4.4391,1328851,0
1986-12-03,4.4391,4.5613,4.4391,4.5002,1385153,0
1986-12-04,4.5002,4.5002,4.4391,4.4654,1655222,0
1986-12-05,4.4391,4.4654,4.4217,4.4217,844089,0
1986-12-08,4.4043,4.4217,4.3603,4.3603,805181,0
1986-12-09,4.3603,4.3777,4.3603,4.3603,509018,0
1986-12-10,4.3603,4.3777,4.3428,4.3428,1032685,0
1986-12-11,4.3603,4.3777,4.2645,4.3254,629863,0
1986-12-12,4.3254,4.3603,4.2993,4.3603,408314,0
1986-12-15,4.3428,4.3603,4.2993,4.3428,596448,0
1986-12-16,4.3254,4.3428,4.2819,4.2993,956237,0
1986-12-17,4.2993,4.2993,4.2819,4.2819,919616,0
1986-12-18,4.2819,4.2993,4.2207,4.2645,1267967,0
1986-12-19,4.2031,4.2819,4.2031,4.2819,636275,0
1986-12-22,4.238,4.238,4.2031,4.238,1666211,0
1986-12-23,4.2207,4.238,4.2031,4.238,656871,0
1986-12-24,4.3254,4.3254,4.2031,4.2207,368946,0
1986-12-26,4.2031,4.238,4.2031,4.238,556167,0
1986-12-29,4.2207,4.2207,4.1768,4.2207,793279,0
1986-12-30,4.2207,4.238,4.1595,4.238,1041382,0
1986-12-31,4.2031,4.3428,4.2031,4.3428,963108,0
1987-01-02,4.3254,4.4043,4.2819,4.4043,303031,0
1987-01-05,4.4043,4.5002,4.4043,4.4827,764902,0
1987-01-06,4.4391,4.5002,4.4217,4.5002,634441,0
1987-01-07,4.4827,4.6225,4.4827,4.6225,856451,0
1987-01-08,4.6051,4.8849,4.5878,4.8849,682962,0
1987-01-09,4.8674,5.0069,4.7887,4.9282,869267,0
1987-01-12,4.8849,5.0245,4.8849,4.9282,1369586,0
1987-01-13,4.8849,4.911,4.7452,4.7887,577682,0
1987-01-14,4.8236,4.911,4.8061,4.8498,699898,0
1987-01-15,4.8236,4.911,4.8236,4.8498,530074,0
1987-01-16,4.8674,4.9456,4.8061,4.9282,472397,0
1987-01-19,4.8849,4.9282,4.8498,4.8849,184933,0
1987-01-20,4.9197,4.9456,4.8849,4.9197,734685,0
1987-01-21,4.9023,4.9456,4.8849,4.8849,578137,0
1987-01-22,4.8849,4.8849,4.7798,4.8236,707220,0
1987-01-23,4.841,4.9456,4.8236,4.9456,655954,0
1987-01-26,4.8585,4.8585,4.7798,4.7798,680677,0
1987-01-27,4.7452,4.8585,4.7186,4.841,558914,0
1987-01-28,4.8236,4.8849,4.8236,4.8236,528700,0
1987-01-29,4.7974,4.8585,4.7798,4.7798,656871,0
1987-01-30,4.7798,4.841,4.7625,4.7798,303946,0
1987-02-02,4.8585,4.8849,4.7625,4.8849,1029938,0
1987-02-03,4.9023,4.9456,4.8585,4.8849,1294976,0
1987-02-04,4.8585,4.8585,4.7974,4.841,570813,0
1987-02-05,4.7625,4.8849,4.7452,4.7974,1875402,0
1987-02-06,4.8236,4.8849,4.7974,4.8849,770851,0
1987-02-09,4.841,4.9023,4.7974,4.8585,557996,0
1987-02-10,4.841,4.8585,4.8236,4.841,344227,0
1987-02-11,4.841,4.8849,4.841,4.8585,260920,0
1987-02-12,4.8849,4.9197,4.8585,4.8849,371696,0
1987-02-13,4.8849,5.0245,4.8849,5.0245,460954,0
1987-02-17,5.0245,5.0682,4.8585,4.8585,1067932,0
1987-02-18,4.9023,4.9023,4.7625,4.7798,803811,0
1987-02-19,4.7452,5.0855,4.5964,5.0245,1243248,0
1987-02-20,5.0245,5.0245,4.6576,4.7012,3435415,0
1987-02-23,4.6401,4.6401,4.5352,4.5352,2194914,0
1987-02-24,4.5613,4.5613,4.5002,4.518,1101347,0
1987-02-25,4.518,4.5352,4.5002,4.5352,639935,0
1987-02-26,4.5613,4.5613,4.4741,4.5002,579969,0
1987-02-27,4.518,4.5352,4.4129,4.4741,1236383,0
1987-03-02,4.4564,4.5002,4.4564,4.5002,1101803,0
1987-03-03,4.4564,4.4564,4.3777,4.4564,1313286,0
1987-03-04,4.4564,4.4564,4.3952,4.4564,1814064,0
1987-03-05,4.4391,4.4564,4.3777,4.4564,1585186,0
1987-03-06,4.4564,4.518,4.4391,4.518,1059232,0
1987-03-09,4.5002,4.5002,4.3952,4.4564,353384,0
1987-03-10,4.4564,4.4564,4.4129,4.4564,314474,0
1987-03-11,4.4564,4.4564,4.3518,4.3777,694405,0
1987-03-12,4.3777,4.3777,4.238,4.3777,1579235,0
1987-03-13,4.3342,4.3518,4.2119,4.2555,2397693,0
1987-03-16,4.2119,4.238,4.1331,4.1768,724616,0
1987-03-17,4.1331,4.1506,3.9935,4.0547,5813426,0
1987-03-18,4.0722,4.0722,4.0284,4.0547,1963746,0
1987-03-19,4.0284,4.0547,4.011,4.0284,1236842,0
1987-03-20,4.0547,4.0722,4.011,4.011,2478718,0
1987-03-23,4.0284,4.1506,3.9322,4.1157,1434130,0
1987-03-24,4.1157,4.1157,3.9935,3.9935,1132015,0
1987-03-25,4.011,4.011,3.8712,3.8885,5493001,0
1987-03-26,3.9322,4.1768,3.9322,4.0894,2367024,0
1987-03-27,4.1331,4.1768,4.0894,4.0894,1287650,0
1987-03-30,3.9674,4.0894,3.9674,3.9935,1820927,0
1987-03-31,3.9935,4.0547,3.9674,4.011,2511674,0
1987-04-01,3.9498,4.0284,3.9061,3.9322,580883,0
1987-04-02,4.0547,4.0547,3.9674,4.0547,2573011,0
1987-04-03,4.0547,4.1768,4.0547,4.1331,1153530,0
1987-04-06,4.1768,4.1768,4.0284,4.0284,602398,0
1987-04-07,4.0284,4.0547,3.9498,4.011,555251,0
1987-04-08,4.0284,4.0284,3.9674,3.9674,427079,0
1987-04-09,3.9935,4.0284,3.9674,4.011,937469,0
1987-04-10,3.9674,3.9935,3.9674,3.9935,497577,0
1987-04-13,3.9674,3.9674,3.8536,3.8536,1829170,0
1987-04-14,3.8097,3.8097,3.5475,3.7312,634441,0
1987-04-15,3.7924,3.7924,3.7664,3.7924,335533,0
1987-04-16,3.8097,3.8097,3.7664,3.7924,479263,0
1987-04-20,3.7488,3.8275,3.7488,3.8097,292504,0
1987-04-21,3.7664,3.8012,3.7402,3.7664,261833,0
1987-04-22,3.5826,3.6439,3.5826,3.5826,1352193,0
1987-04-23,3.6001,3.6176,3.5218,3.5393,543349,0
1987-04-24,3.5218,3.5393,3.4779,3.5218,1127440,0
1987-04-27,3.4953,3.6001,3.4953,3.5566,1144374,0
1987-04-28,3.5566,3.5826,3.4603,3.4779,434406,0
1987-04-29,3.4779,3.5393,3.4779,3.5393,908634,0
1987-04-30,3.5393,3.5393,3.4779,3.4779,586834,0
1987-05-01,3.4779,3.4779,3.3818,3.4169,460039,0
1987-05-04,3.4169,3.4169,3.3208,3.3208,717755,0
1987-05-05,3.3208,3.4953,3.3208,3.4779,1096310,0
1987-05-06,3.4428,3.4953,3.3818,3.4428,525039,0
1987-05-07,3.4953,3.5826,3.3995,3.4603,1279409,0
1987-05-08,3.4779,3.7402,3.4428,3.679,1285822,0
1987-05-11,3.7225,3.7225,3.5566,3.7051,442190,0
1987-05-12,3.679,3.7051,3.6439,3.7051,436237,0
1987-05-13,3.7051,3.7225,3.7051,3.7051,555709,0
1987-05-14,3.7225,3.7664,3.7225,3.7402,510390,0
1987-05-15,3.7402,3.7402,3.6615,3.7051,320881,0
1987-05-18,3.679,3.7051,3.6615,3.6615,365743,0
1987-05-19,3.6615,3.679,3.6439,3.6615,554794,0
1987-05-20,3.6176,3.6176,3.5218,3.5218,628950,0
1987-05-21,3.5393,3.6176,3.5218,3.6001,335988,0
1987-05-22,3.5826,3.6001,3.5826,3.6001,468275,0
1987-05-26,3.6176,3.7402,3.6176,3.7402,835852,0
1987-05-27,3.7664,3.8012,3.7402,3.7664,274651,0
1987-05-28,3.7664,3.8452,3.7664,3.8012,268240,0
1987-05-29,3.8452,3.9061,3.8275,3.8275,356586,0
1987-06-01,3.8275,3.8275,3.7225,3.7225,1729376,0
1987-06-02,3.7664,3.7664,3.6176,3.6176,808841,0
1987-06-03,3.6615,3.679,3.6439,3.6615,345143,0
1987-06-04,3.6615,3.7051,3.6439,3.6615,515424,0
1987-06-05,3.6615,3.7051,3.6615,3.679,227960,0
1987-06-08,3.6615,3.7051,3.6176,3.6176,274194,0
1987-06-09,3.6176,3.7402,3.6176,3.7225,419757,0
1987-06-10,3.7051,3.8012,3.7051,3.7664,546554,0
1987-06-11,3.7664,3.8624,3.7664,3.8275,406024,0
1987-06-12,3.8624,3.8885,3.8012,3.8624,281061,0
1987-06-15,3.8885,3.9235,3.8885,3.8885,303489,0
1987-06-16,3.8624,3.9061,3.8624,3.8624,461871,0
1987-06-17,3.8624,3.9061,3.8624,3.9061,530987,0
1987-06-18,3.8624,3.8885,3.8624,3.8885,194542,0
1987-06-19,3.9061,4.0459,3.8624,4.0459,1148035,0
1987-06-22,4.011,4.0284,3.9674,4.0284,290213,0
1987-06-23,3.9849,4.0459,3.9061,3.9061,1037719,0
1987-06-24,3.9061,3.9849,3.9061,3.9061,349717,0
1987-06-25,3.9498,3.9674,3.8624,3.8885,262292,0
1987-06-26,3.9061,3.9061,3.8885,3.9061,287924,0
1987-06-29,3.9061,3.9061,3.8624,3.8885,120388,0
1987-06-30,3.8885,3.9061,3.8624,3.8885,419757,0
1987-07-01,3.9061,3.9235,3.8885,3.9061,359793,0
1987-07-02,3.9235,3.9674,3.9235,3.9235,259543,0
1987-07-06,3.9498,3.9674,3.9235,3.9674,68665,0
1987-07-07,3.9498,3.9498,3.9061,3.9061,129086,0
1987-07-08,3.9061,3.9235,3.9061,3.9061,628034,0
1987-07-09,3.9235,3.9235,3.9061,3.9061,884830,0
1987-07-10,3.9061,3.9235,3.8885,3.8885,2191249,0
1987-07-13,3.9061,3.9061,3.8885,3.9061,821204,0
1987-07-14,3.8885,3.9235,3.8885,3.9061,401445,0
1987-07-15,3.8885,3.9061,3.8452,3.8452,325002,0
1987-07-16,3.8624,3.8885,3.8624,3.8624,320422,0
1987-07-17,3.8885,3.9061,3.8452,3.8624,545637,0
1987-07-20,3.8452,3.8624,3.8275,3.8452,371696,0
1987-07-21,3.8187,3.8624,3.8187,3.8187,292045,0
1987-07-22,3.8012,3.8187,3.7838,3.8012,327750,0
1987-07-23,3.8012,3.8187,3.7573,3.7573,1321526,0
1987-07-24,3.7838,3.7838,3.7402,3.7402,254510,0
1987-07-27,3.7225,3.7838,3.7225,3.7838,350176,0
1987-07-28,3.7573,3.8012,3.7573,3.7573,379476,0
1987-07-29,3.8012,3.8012,3.7402,3.7573,326375,0
1987-07-30,3.7573,3.8452,3.7573,3.8187,1371419,0
1987-07-31,3.8624,3.8624,3.7838,3.8624,988281,0
1987-08-03,3.9061,3.9414,3.8624,3.9061,113979,0
1987-08-04,3.8624,4.0459,3.8624,4.002,1148493,0
1987-08-05,4.0459,4.0631,4.002,4.0284,402361,0
1987-08-06,4.0459,4.1506,4.0284,4.0894,557079,0
1987-08-07,4.0631,4.1858,4.0631,4.0631,368029,0
1987-08-10,4.1506,4.3952,4.1506,4.3342,1290853,0
1987-08-11,4.3518,4.3952,4.2906,4.3342,877967,0
1987-08-12,4.2906,4.4741,4.1682,4.3952,1672159,0
1987-08-13,4.3518,4.3952,4.3081,4.3518,266870,0
1987-08-14,4.2906,4.3342,4.1682,4.1682,347431,0
1987-08-17,4.2293,4.2906,4.1858,4.1858,216517,0
1987-08-18,4.2906,4.2906,4.1682,4.1682,301200,0
1987-08-19,4.107,4.1858,4.0894,4.0894,504442,0
1987-08-20,4.1506,4.1506,4.0459,4.0631,500780,0
1987-08-21,4.107,4.1682,4.0894,4.1682,286095,0
1987-08-24,4.1682,4.2293,4.1682,4.2119,176693,0
1987-08-25,4.2119,4.2731,4.1858,4.2731,261833,0
1987-08-26,4.2731,4.3518,4.2731,4.2906,278774,0
1987-08-27,4.2906,4.3342,4.2469,4.2906,480181,0
1987-08-28,4.2731,4.2731,4.2469,4.2469,386797,0
1987-08-31,4.2469,4.3081,4.2119,4.3081,351095,0
1987-09-01,4.2906,4.3081,4.2469,4.2469,852787,0
1987-09-02,4.2469,4.2469,4.1246,4.1246,394122,0
1987-09-03,4.1246,4.1506,4.0894,4.107,195002,0
1987-09-04,4.1506,4.1506,4.0459,4.107,237574,0
1987-09-08,4.0894,4.0894,3.9414,3.9849,277396,0
1987-09-09,4.002,4.107,3.9849,4.107,347431,0
1987-09-10,4.1246,4.1246,4.0894,4.0894,697153,0
1987-09-11,4.0894,4.0894,3.9414,4.0459,296617,0
1987-09-14,4.1246,4.1246,4.002,4.0631,177606,0
1987-09-15,4.0284,4.0284,3.9414,3.9674,102537,0
1987-09-16,3.9849,4.002,3.8624,3.9674,402361,0
1987-09-17,3.9674,3.9849,3.9414,3.9849,347431,0
1987-09-18,3.9674,4.002,3.8798,3.8798,3591049,0
1987-09-21,3.8798,3.8798,3.7573,3.7838,428455,0
1987-09-22,3.8187,3.8798,3.7838,3.8624,857823,0
1987-09-23,3.8624,3.9061,3.7838,3.8624,424794,0
1987-09-24,3.9061,3.9061,3.8624,3.8798,106656,0
1987-09-25,3.8798,3.9414,3.8798,3.9235,173032,0
1987-09-28,3.9235,3.9235,3.8624,3.9235,150140,0
1987-09-29,3.8798,3.9061,3.8187,3.8187,288841,0
1987-09-30,3.8187,3.8452,3.7573,3.8187,522750,0
1987-10-01,3.8452,3.8798,3.8012,3.8452,420671,0
1987-10-02,3.8798,3.9061,3.8187,3.8798,316762,0
1987-10-05,3.9235,3.9235,3.8452,3.8452,705850,0
1987-10-06,3.8452,3.9414,3.8452,3.9235,1057403,0
1987-10-07,3.8624,3.8798,3.8012,3.8012,577222,0
1987-10-08,3.8187,3.9061,3.8012,3.8798,2537311,0
1987-10-09,3.8798,3.9235,3.8452,3.8798,272818,0
1987-10-12,3.8798,3.9235,3.8798,3.9235,395954,0
1987-10-13,3.9061,4.0894,3.9061,4.002,939762,0
1987-10-14,4.0284,4.0284,3.8624,3.9061,937469,0
1987-10-15,3.8624,3.8798,3.8452,3.8624,696695,0
1987-10-16,3.8624,3.8798,3.7573,3.7573,906342,0
1987-10-19,3.7225,3.7225,3.3118,3.3467,1478990,0
1987-10-20,3.3293,3.3467,3.0671,3.268,956237,0
1987-10-21,3.268,3.3731,3.268,3.2858,826237,0
1987-10-22,3.268,3.268,3.1461,3.1894,475599,0
1987-10-23,3.1284,3.1461,3.102,3.102,471484,0
1987-10-26,3.0408,3.0408,2.8575,2.8835,262292,0
1987-10-27,2.9188,2.9798,2.9012,2.9448,478808,0
1987-10-28,2.7786,2.8224,2.7351,2.7786,797856,0
1987-10-29,2.7786,2.8398,2.6387,2.8398,516344,0
1987-10-30,3.4343,3.4343,3.0233,3.102,772226,0
1987-11-02,3.1461,3.2243,3.102,3.1894,238490,0
1987-11-03,3.2069,3.268,3.2069,3.2243,349259,0
1987-11-04,3.1894,3.2507,3.1894,3.2507,129086,0
1987-11-05,3.1894,3.2507,3.1894,3.2243,2020965,0
1987-11-06,3.2507,3.2858,3.2507,3.2507,285178,0
1987-11-09,3.2243,3.2243,3.0847,3.102,487959,0
1987-11-10,3.0671,3.0671,2.8575,2.9623,304863,0
1987-11-11,2.9448,2.9798,2.9012,2.9012,170744,0
1987-11-12,2.8224,2.9798,2.7962,2.9448,281973,0
1987-11-13,2.9188,2.9448,2.9012,2.9448,352471,0
1987-11-16,2.9798,3.0233,2.9012,2.9448,661906,0
1987-11-17,2.9012,2.9012,2.8575,2.9012,319508,0
1987-11-18,2.9012,2.9012,2.8575,2.9012,2094661,0
1987-11-19,2.8835,2.8835,2.7001,2.7001,246726,0
1987-11-20,2.7351,2.7786,2.6128,2.7612,856451,0
1987-11-23,2.7962,2.8575,2.7612,2.8575,350636,0
1987-11-24,2.8398,2.9448,2.8398,2.8575,298911,0
1987-11-25,2.9188,2.9448,2.8575,2.9012,533734,0
1987-11-27,2.9448,2.9798,2.9188,2.9448,162501,0
1987-11-30,2.8398,2.9188,2.8398,2.9012,769938,0
1987-12-01,2.8835,2.9012,2.8835,2.8835,216059,0
1987-12-02,2.8835,2.8835,2.8224,2.8224,1151698,0
1987-12-03,2.8224,2.8398,2.7174,2.8224,194542,0
1987-12-04,2.7351,2.7612,2.7001,2.7174,335533,0
1987-12-07,2.6564,2.7001,2.5165,2.5777,681590,0
1987-12-08,2.6128,2.7001,2.5953,2.6564,813881,0
1987-12-09,2.6564,2.7786,2.6564,2.7351,895815,0
1987-12-10,2.7001,2.7786,2.6387,2.6387,446762,0
1987-12-11,2.6128,2.6564,2.5953,2.5953,151515,0
1987-12-14,2.5516,2.6128,2.5341,2.5953,655498,0
1987-12-15,2.5777,2.6564,2.5777,2.6128,594615,0
1987-12-16,2.6128,2.7001,2.6128,2.674,1314200,0
1987-12-17,2.7001,2.8224,2.674,2.8224,591870,0
1987-12-18,2.7612,2.9448,2.7612,2.9188,1527970,0
1987-12-21,2.9623,2.9798,2.8575,2.9188,408314,0
1987-12-22,2.9188,2.9448,2.8835,2.9012,507190,0
1987-12-23,2.9798,3.0408,2.9623,3.0408,1386983,0
1987-12-24,3.0408,3.1461,3.0233,3.1461,168910,0
1987-12-28,3.0847,3.0847,2.9623,3.0233,450881,0
1987-12-29,3.0233,3.0408,2.9798,3.0233,303031,0
1987-12-30,3.0233,3.0671,2.9448,2.9798,626662,0
1987-12-31,2.9448,3.0233,2.7962,3.0233,447221,0
1988-01-04,2.9798,3.0671,2.9798,3.0233,178524,0
1988-01-05,3.0233,3.0847,3.0233,3.0847,415635,0
1988-01-06,3.102,3.1635,3.0847,3.102,362995,0
1988-01-07,3.102,3.1461,3.0671,3.0847,361621,0
1988-01-08,3.0847,3.102,2.9798,2.9798,239859,0
1988-01-11,2.9798,3.0408,2.9623,3.0408,205531,0
1988-01-12,3.0233,3.0233,2.9448,3.0062,211480,0
1988-01-13,2.9448,3.0062,2.9188,2.9623,794197,0
1988-01-14,2.9798,3.0062,2.9623,3.0062,643137,0
1988-01-15,3.102,3.2069,3.0671,3.1635,442645,0
1988-01-18,3.1461,3.1894,3.1284,3.1461,389546,0
1988-01-19,3.1461,3.2069,3.1461,3.2069,2483293,0
1988-01-20,3.2069,3.2069,3.1196,3.1461,192710,0
1988-01-21,3.1196,3.1461,3.0847,3.1461,124966,0
1988-01-22,3.102,3.1809,3.102,3.1809,253137,0
1988-01-25,3.2069,3.268,3.2069,3.268,81478,0
1988-01-26,3.268,3.3033,3.2419,3.268,470110,0
1988-01-27,3.268,3.3293,3.268,3.3033,918247,0
1988-01-28,3.3641,3.3641,3.3293,3.3641,435779,0
1988-01-29,3.3641,3.4953,3.3641,3.4518,152888,0
1988-02-01,3.4518,3.4953,3.4076,3.4343,364824,0
1988-02-02,3.4076,3.4691,3.4076,3.4691,459123,0
1988-02-03,3.4518,3.4518,3.4076,3.4076,408314,0
1988-02-04,3.4076,3.4076,3.2858,3.3293,452715,0
1988-02-05,3.3033,3.3467,3.3033,3.3033,234369,0
1988-02-08,3.3033,3.3293,3.268,3.3293,194542,0
1988-02-09,3.3467,3.3904,3.3467,3.3904,239859,0
1988-02-10,3.3904,3.4343,3.3904,3.4076,439442,0
1988-02-11,3.4076,3.4076,3.3904,3.4076,107569,0
1988-02-12,3.4076,3.4953,3.4076,3.4953,281973,0
1988-02-16,3.4691,3.6351,3.4518,3.4691,106656,0
1988-02-17,3.4518,3.5127,3.4518,3.5127,205531,0
1988-02-18,3.5302,3.5917,3.5302,3.5302,668771,0
1988-02-19,3.5566,3.5566,3.4953,3.5566,109403,0
1988-02-22,3.5302,3.6176,3.5302,3.6176,155174,0
1988-02-23,3.6528,3.7138,3.6528,3.6964,364824,0
1988-02-24,3.6964,3.6964,3.6528,3.6528,452715,0
1988-02-25,3.6528,3.7138,3.6528,3.6964,91094,0
1988-02-26,3.6964,3.6964,3.679,3.6964,78734,0
1988-02-29,3.6964,3.7402,3.679,3.7138,373523,0
1988-03-01,3.6964,3.7138,3.679,3.6964,311269,0
1988-03-02,3.6964,3.7138,3.6351,3.6528,373063,0
1988-03-03,3.6528,3.679,3.6351,3.679,457751,0
1988-03-04,3.679,3.679,3.5917,3.5917,239859,0
1988-03-07,3.5917,3.6351,3.5742,3.6176,290213,0
1988-03-08,3.5742,3.6176,3.5742,3.5917,93381,0
1988-03-09,3.5742,3.6351,3.5742,3.6176,758490,0
1988-03-10,3.6176,3.6176,3.5742,3.5917,668314,0
1988-03-11,3.5742,3.5917,3.5127,3.5742,90634,0
1988-03-14,3.5302,3.6176,3.5302,3.5566,830816,0
1988-03-15,3.5917,3.5917,3.5566,3.5566,32502,0
1988-03-16,3.5742,3.5917,3.5566,3.5917,723247,0
1988-03-17,3.5917,3.6351,3.5742,3.5917,329580,0
1988-03-18,3.6176,3.6176,3.5302,3.5302,107569,0
1988-03-21,3.5917,3.5917,3.5302,3.5566,130918,0
1988-03-22,3.5742,3.6351,3.5742,3.6176,2134029,0
1988-03-23,3.5917,3.6351,3.5742,3.5917,161586,0
1988-03-24,3.5742,3.6176,3.5742,3.5742,365285,0
1988-03-25,3.5742,3.5742,3.5566,3.5742,124053,0
1988-03-28,3.5302,3.5566,3.5127,3.5566,526410,0
1988-03-29,3.5566,3.5566,3.4076,3.4076,676553,0
1988-03-30,3.4691,3.4691,3.4076,3.4076,482469,0
1988-03-31,3.4076,3.4518,3.3641,3.4518,1311455,0
1988-04-04,3.4076,3.4691,3.4076,3.4691,230705,0
1988-04-05,3.4518,3.4518,3.4343,3.4343,27463,0
1988-04-06,3.4518,3.5302,3.4343,3.5302,275107,0
1988-04-07,3.4953,3.5566,3.4691,3.5127,273277,0
1988-04-08,3.4691,3.5742,3.4691,3.5742,212855,0
1988-04-11,3.5742,3.5742,3.4953,3.5302,251763,0
1988-04-12,3.5742,3.5917,3.5566,3.5566,273277,0
1988-04-13,3.5566,3.5742,3.5566,3.5742,189965,0
1988-04-14,3.5566,3.5742,3.5302,3.5302,475146,0
1988-04-15,3.5302,3.5302,3.4953,3.5127,595534,0
1988-04-18,3.4953,3.4953,3.4691,3.4953,340109,0
1988-04-19,3.4868,3.5742,3.4868,3.5127,360250,0
1988-04-20,3.5127,3.5127,3.4691,3.4868,108944,0
1988-04-21,3.4691,3.4868,3.3641,3.3904,653669,0
1988-04-22,3.4076,3.4076,3.3467,3.3904,167077,0
1988-04-25,3.3641,3.4868,3.3641,3.4691,324544,0
1988-04-26,3.4868,3.5742,3.4868,3.5566,190422,0
1988-04-27,3.5917,3.6176,3.5127,3.5127,452715,0
1988-04-28,3.5127,3.5742,3.5127,3.5302,65001,0
1988-04-29,3.5127,3.5742,3.4691,3.5566,464617,0
1988-05-02,3.5302,3.5566,3.5302,3.5566,113063,0
1988-05-03,3.5302,3.5302,3.5127,3.5127,165704,0
1988-05-04,3.4868,3.5566,3.4691,3.5127,726448,0
1988-05-05,3.4868,3.5127,3.4691,3.4868,497577,0
1988-05-06,3.5127,3.5302,3.4868,3.4868,135951,0
1988-05-09,3.4868,3.4868,3.4691,3.4691,239859,0
1988-05-10,3.4691,3.5302,3.4691,3.5127,321797,0
1988-05-11,3.4868,3.5302,3.4691,3.5127,399156,0
1988-05-12,3.4868,3.5127,3.4691,3.4691,216517,0
1988-05-13,3.4868,3.5127,3.4691,3.4691,162501,0
1988-05-16,3.4691,3.5127,3.4691,3.4691,182185,0
1988-05-17,3.4691,3.5302,3.4691,3.5302,80109,0
1988-05-18,3.5127,3.5127,3.4691,3.4691,374441,0
1988-05-19,3.4518,3.4518,3.4252,3.4252,44862,0
1988-05-20,3.4252,3.4691,3.3904,3.4076,52184,0
1988-05-23,3.4076,3.4076,3.3904,3.3904,78734,0
1988-05-24,3.3904,3.4252,3.3904,3.4252,256338,0
1988-05-25,3.4518,3.4691,3.4076,3.4076,170284,0
1988-05-26,3.4076,3.4252,3.3467,3.3904,483841,0
1988-05-27,3.3904,3.4252,3.3904,3.3904,217432,0
1988-05-31,3.3904,3.4076,3.3467,3.3641,137322,0
1988-06-01,3.3904,3.5566,3.3904,3.5302,951206,0
1988-06-02,3.5566,3.6528,3.5566,3.5917,634900,0
1988-06-03,3.6176,3.6528,3.6176,3.6351,1130187,0
1988-06-06,3.6351,3.6351,3.6176,3.6176,91552,0
1988-06-07,3.5917,3.6528,3.5742,3.6528,355675,0
1988-06-08,3.6528,3.7402,3.6528,3.7402,698986,0
1988-06-09,3.7402,3.8012,3.7402,3.8012,717755,0
1988-06-10,3.8012,3.8798,3.7138,3.8798,622997,0
1988-06-13,3.8452,3.8624,3.7838,3.8452,428455,0
1988-06-14,3.8452,3.9849,3.8452,3.9849,548383,0
1988-06-15,3.9674,4.0284,3.9235,3.9674,639475,0
1988-06-16,3.9849,4.011,3.9414,3.9414,362539,0
1988-06-17,3.9674,4.011,3.9414,4.011,186763,0
1988-06-20,3.9849,3.9849,3.9674,3.9849,113063,0
1988-06-21,3.9849,4.011,3.8624,3.8624,435779,0
1988-06-22,3.9414,4.011,3.9414,3.9674,1659803,0
1988-06-23,4.011,4.011,3.9235,3.9235,96585,0
1988-06-24,3.9674,4.011,3.9235,3.9235,578137,0
1988-06-27,3.9235,3.9849,3.9235,3.9235,548383,0
1988-06-28,3.9235,3.9849,3.9061,3.9061,520917,0
1988-06-29,3.9061,3.9849,3.9061,3.9235,1176876,0
1988-06-30,3.9235,3.9674,3.9235,3.9674,312185,0
1988-07-01,3.9414,4.011,3.9414,4.011,184019,0
1988-07-05,3.9414,4.011,3.9414,3.9414,58590,0
1988-07-06,4.011,4.0722,4.011,4.0459,581798,0
1988-07-07,4.0459,4.0722,4.011,4.011,227046,0
1988-07-08,3.9674,3.9849,3.9674,3.9674,226131,0
1988-07-11,3.9674,4.011,3.9674,3.9674,76902,0
1988-07-12,3.9674,4.011,3.9674,3.9674,628491,0
1988-07-13,3.9674,3.9849,3.9674,3.9674,1089445,0
1988-07-14,3.9674,3.9849,3.9235,3.9235,374896,0
1988-07-15,3.9235,3.9674,3.9235,3.9674,174402,0
1988-07-18,3.9414,3.9414,3.8798,3.8798,655954,0
1988-07-19,3.8798,3.9235,3.8798,3.9235,41658,0
1988-07-20,3.8624,3.9414,3.8624,3.9061,98414,0
1988-07-21,3.9061,3.9674,3.8798,3.8798,509018,0
1988-07-22,3.9235,3.9414,3.8624,3.8624,273277,0
1988-07-25,3.8624,3.9061,3.7749,3.9061,210566,0
1988-07-26,3.9061,4.011,3.9061,3.9849,525954,0
1988-07-27,3.9414,3.9414,3.8624,3.8624,109403,0
1988-07-28,3.8624,3.9235,3.8452,3.8624,130001,0
1988-07-29,3.9061,3.9061,3.7749,3.8187,263209,0
1988-08-01,3.8187,3.9061,3.8187,3.8624,60424,0
1988-08-02,3.9061,4.011,3.9061,3.9849,704478,0
1988-08-03,4.011,4.107,3.9849,4.0722,361162,0
1988-08-04,4.0722,4.1331,4.0722,4.107,217890,0
1988-08-05,4.0722,4.0894,4.0459,4.0459,101162,0
1988-08-08,4.0722,4.1506,4.0284,4.1506,312642,0
1988-08-09,4.1506,4.1506,4.0722,4.0722,420213,0
1988-08-10,4.0722,4.0722,3.9849,4.011,770851,0
1988-08-11,4.0459,4.0722,4.0284,4.0459,715464,0
1988-08-12,4.0284,4.1331,4.0284,4.1331,749336,0
1988-08-15,4.107,4.107,4.0722,4.0722,103448,0
1988-08-16,4.0722,4.0722,4.0284,4.0459,153346,0
1988-08-17,4.0459,4.1331,4.011,4.1331,123138,0
1988-08-18,4.0894,4.0894,4.0284,4.0722,147396,0
1988-08-19,4.0722,4.107,3.9414,3.9674,514056,0
1988-08-22,3.9414,3.9849,3.9235,3.9414,214227,0
1988-08-23,3.9414,3.9674,3.9414,3.9674,460954,0
1988-08-24,3.9235,3.9849,3.9235,3.9674,282429,0
1988-08-25,3.9414,3.9414,3.8798,3.8798,221552,0
1988-08-26,3.9061,3.9235,3.8452,3.9235,110318,0
1988-08-29,3.9061,3.9061,3.8624,3.9061,276025,0
1988-08-30,3.9061,3.9061,3.8452,3.9061,235741,0
1988-08-31,3.9674,3.9674,3.9235,3.9235,120846,0
1988-09-01,3.9061,3.9414,3.8798,3.9061,110776,0
1988-09-02,3.9414,4.0284,3.9414,4.0284,314474,0
1988-09-06,4.0722,4.107,4.011,4.011,218804,0
1988-09-07,3.9849,4.0459,3.9674,4.011,137322,0
1988-09-08,4.0284,4.1506,4.0284,4.1506,440357,0
1988-09-09,4.1506,4.2119,4.1331,4.1331,250389,0
1988-09-12,4.107,4.1945,4.0722,4.107,878425,0
1988-09-13,4.107,4.1945,4.0722,4.1945,852787,0
1988-09-14,4.238,4.238,4.1945,4.2119,832645,0
1988-09-15,4.238,4.238,4.107,4.1506,442190,0
1988-09-16,4.1506,4.1506,4.107,4.1506,124053,0
1988-09-19,4.1331,4.1331,4.0459,4.0894,273277,0
1988-09-20,4.0894,4.1331,4.0894,4.107,627576,0
1988-09-21,4.107,4.107,4.0459,4.0722,67749,0
1988-09-22,4.0722,4.0894,4.0459,4.0894,154718,0
1988-09-23,4.0894,4.1506,4.0894,4.0894,129544,0
1988-09-26,4.0894,4.1506,4.0894,4.1506,441271,0
1988-09-27,4.1768,4.1768,4.107,4.107,236655,0
1988-09-28,4.1331,4.1331,4.0894,4.1331,108944,0
1988-09-29,4.107,4.1506,4.107,4.1506,240319,0
1988-09-30,4.1331,4.1506,4.1331,4.1506,422043,0
1988-10-03,4.1506,4.2119,4.1506,4.2119,710430,0
1988-10-04,4.2119,4.2119,4.1506,4.1768,194083,0
1988-10-05,4.1768,4.1945,4.1768,4.1768,125427,0
1988-10-06,4.1768,4.1945,4.1506,4.1945,180814,0
1988-10-07,4.2119,4.238,4.1945,4.238,194083,0
1988-10-10,4.2119,4.2555,4.2119,4.2119,634441,0
1988-10-11,4.2555,4.2731,4.238,4.2731,296164,0
1988-10-12,4.238,4.2555,4.1768,4.1945,1096769,0
1988-10-13,4.1945,4.1945,4.1506,4.1506,330955,0
1988-10-14,4.1768,4.1768,4.107,4.1506,115810,0
1988-10-17,4.1506,4.1945,4.107,4.1768,98414,0
1988-10-18,4.1506,4.1945,4.1506,4.1945,398699,0
1988-10-19,4.1768,4.1768,4.107,4.107,88341,0
1988-10-20,4.1331,4.1506,4.0894,4.1506,373523,0
1988-10-21,4.1506,4.1768,4.1331,4.1331,70038,0
1988-10-24,4.1331,4.1506,4.1331,4.1331,130457,0
1988-10-25,4.1331,4.1945,4.1331,4.1945,169825,0
1988-10-26,4.1945,4.1945,4.1506,4.1768,113063,0
1988-10-27,4.1768,4.1768,4.1506,4.1506,326375,0
1988-10-28,4.1768,4.1945,4.1506,4.1506,132290,0
1988-10-31,4.1506,4.1768,4.1506,4.1768,290673,0
1988-11-01,4.1768,4.238,4.1768,4.2119,370320,0
1988-11-02,4.2119,4.2555,4.2119,4.2555,151975,0
1988-11-03,4.2555,4.4827,4.2555,4.3777,1029938,0
1988-11-04,4.3603,4.448,4.3428,4.3603,971346,0
1988-11-07,4.4043,4.4043,4.2555,4.3428,327750,0
1988-11-08,4.3428,4.3777,4.3428,4.3603,72784,0
1988-11-09,4.3428,4.3603,4.2993,4.3428,157923,0
1988-11-10,4.3428,4.3603,4.3166,4.3166,524579,0
1988-11-11,4.3428,4.3428,4.3166,4.3166,295249,0
1988-11-14,4.2993,4.4043,4.2993,4.3603,799234,0
1988-11-15,4.3428,4.3777,4.3166,4.3428,583171,0
1988-11-16,4.3166,4.4043,4.3166,4.3777,235283,0
1988-11-17,4.3777,4.4043,4.3777,4.4043,475599,0
1988-11-18,4.4043,4.4043,4.3777,4.3777,347890,0
1988-11-21,4.3603,4.4043,4.3603,4.3777,303489,0
1988-11-22,4.3777,4.4043,4.3777,4.3777,327293,0
1988-11-23,4.4043,4.448,4.4043,4.4217,340109,0
1988-11-25,4.4043,4.4217,4.4043,4.4217,63173,0
1988-11-28,4.4654,4.4654,4.4217,4.448,314936,0
1988-11-29,4.448,4.5266,4.448,4.4827,403736,0
1988-11-30,4.5266,4.6314,4.5266,4.5441,513138,0
1988-12-01,4.5441,4.6926,4.5441,4.5703,432577,0
1988-12-02,4.5703,4.5703,4.5266,4.5266,585462,0
1988-12-05,4.5091,4.5266,4.4217,4.448,786870,0
1988-12-06,4.4654,4.4654,4.4217,4.4654,2808295,0
1988-12-07,4.4827,4.5878,4.4654,4.4827,611555,0
1988-12-08,4.5091,4.5091,4.448,4.448,230250,0
1988-12-09,4.448,4.5091,4.448,4.4827,672893,0
1988-12-12,4.5091,4.5091,4.4217,4.448,369402,0
1988-12-13,4.4217,4.4654,4.4217,4.448,236199,0
1988-12-14,4.448,4.4827,4.448,4.4827,199580,0
1988-12-15,4.4827,4.4827,4.448,4.448,137322,0
1988-12-16,4.4827,4.4827,4.448,4.4654,153346,0
1988-12-19,4.448,4.4827,4.4217,4.4654,153346,0
1988-12-20,4.4217,4.4654,4.4043,4.4217,555251,0
1988-12-21,4.4217,4.5091,4.4217,4.5091,339651,0
1988-12-22,4.4654,4.5091,4.448,4.4827,238490,0
1988-12-23,4.448,4.4827,4.448,4.4654,25636,0
1988-12-27,4.4827,4.5091,4.4654,4.5091,80568,0
1988-12-28,4.4827,4.4827,4.448,4.4654,83310,0
1988-12-29,4.448,4.4827,4.4217,4.448,115810,0
1988-12-30,4.4654,4.5091,4.4043,4.5091,395954,0
1989-01-03,4.4654,4.4827,4.448,4.4654,119932,0
1989-01-04,4.4654,4.5091,4.4654,4.4827,114895,0
1989-01-05,4.4827,4.4827,4.4654,4.4827,285637,0
1989-01-06,4.4654,4.4827,4.4654,4.4654,950286,0
1989-01-09,4.4827,4.4827,4.448,4.4654,186305,0
1989-01-10,4.4827,4.4827,4.4654,4.4654,245352,0
1989-01-11,4.4827,4.4827,4.448,4.4654,283345,0
1989-01-12,4.4827,4.5091,4.4654,4.4827,306237,0
1989-01-13,4.4827,4.5878,4.4654,4.5091,302573,0
1989-01-16,4.5091,4.5266,4.5091,4.5091,111233,0
1989-01-17,4.5091,4.5441,4.4654,4.4654,477434,0
1989-01-18,4.4827,4.5266,4.4654,4.4827,636732,0
1989-01-19,4.5266,4.5266,4.4827,4.4827,128171,0
1989-01-20,4.4827,4.4827,4.4654,4.4827,276025,0
1989-01-23,4.4827,4.5091,4.4827,4.4827,530987,0
1989-01-24,4.5091,4.5703,4.5091,4.5266,232077,0
1989-01-25,4.5266,4.5703,4.5266,4.5266,139155,0
1989-01-26,4.5266,4.5441,4.5266,4.5266,147853,0
1989-01-27,4.5266,4.614,4.5266,4.5878,268240,0
1989-01-30,4.6314,4.6487,4.5703,4.5703,219719,0
1989-01-31,4.5441,4.6314,4.5441,4.6314,72322,0
1989-02-01,4.614,4.736,4.5878,4.736,229792,0
1989-02-02,4.736,4.8236,4.736,4.736,815713,0
1989-02-03,4.7186,4.7536,4.6926,4.7186,286095,0
1989-02-06,4.7186,4.736,4.6926,4.6926,298455,0
1989-02-07,4.7536,4.7536,4.675,4.675,514512,0
1989-02-08,4.675,4.7536,4.675,4.7186,562116,0
1989-02-09,4.7186,4.8585,4.7186,4.841,682504,0
1989-02-10,4.8236,4.9282,4.7974,4.9023,415178,0
1989-02-13,4.8849,4.9023,4.841,4.841,258627,0
1989-02-14,4.841,4.8585,4.8236,4.841,156552,0
1989-02-15,4.841,4.8585,4.8236,4.8585,135037,0
1989-02-16,4.8849,4.8849,4.8236,4.8236,86056,0
1989-02-17,4.8236,4.8585,4.8236,4.8585,130001,0
1989-02-21,4.8849,4.9896,4.8849,4.8849,284719,0
1989-02-22,4.9023,4.9282,4.8585,4.8849,175318,0
1989-02-23,4.8849,4.8849,4.8236,4.8236,199580,0
1989-02-24,4.8236,4.8236,4.7974,4.7974,68665,0
1989-02-27,4.7974,4.7974,4.736,4.7536,220634,0
1989-02-28,4.7536,4.7798,4.736,4.736,125882,0
1989-03-01,4.736,4.841,4.736,4.8236,132750,0
1989-03-02,4.8236,4.9023,4.8236,4.9023,227046,0
1989-03-03,4.9023,4.9282,4.7974,4.8236,177606,0
1989-03-06,4.8236,4.8849,4.8236,4.8236,141443,0
1989-03-07,4.8585,4.8849,4.8236,4.8849,538774,0
1989-03-08,4.8585,4.9023,4.841,4.8849,264122,0
1989-03-09,4.8849,4.8849,4.841,4.841,368029,0
1989-03-10,4.841,4.8585,4.8236,4.841,97044,0
1989-03-13,4.8236,4.8849,4.8236,4.841,195916,0
1989-03-14,4.8236,4.8585,4.8236,4.8585,322256,0
1989-03-15,4.8585,5.0069,4.8585,5.0069,341026,0
1989-03-16,4.9896,4.9896,4.9634,4.9896,309440,0
1989-03-17,4.9896,4.9896,4.9456,4.9634,94299,0
1989-03-20,4.9282,4.9896,4.9023,4.9282,113063,0
1989-03-21,4.9456,4.9896,4.9282,4.9896,337361,0
1989-03-22,4.9896,5.0069,4.9634,4.9634,229792,0
1989-03-23,5.0069,5.0334,4.9634,5.0334,359331,0
1989-03-27,4.9456,5.0334,4.9456,5.0334,222466,0
1989-03-28,5.0334,5.051,4.9896,5.0334,281519,0
1989-03-29,5.0069,5.2168,5.0069,5.1992,620710,0
1989-03-30,5.1992,5.2431,5.1385,5.1558,231163,0
1989-03-31,5.1385,5.2605,5.112,5.2605,319968,0
1989-04-03,5.2605,5.4702,5.1992,5.4091,810219,0
1989-04-04,5.4091,5.4528,5.3042,5.3042,1293144,0
1989-04-05,5.3217,5.5138,5.3217,5.4264,680218,0
1989-04-06,5.383,5.4264,5.3653,5.383,370320,0
1989-04-07,5.3653,5.4264,5.3653,5.383,282429,0
1989-04-10,5.383,5.4264,5.3653,5.4264,292962,0
1989-04-11,5.4091,5.4528,5.383,5.383,484759,0
1989-04-12,5.4091,5.4264,5.3478,5.4091,124966,0
1989-04-13,5.3653,5.383,5.3042,5.3042,297536,0
1989-04-14,5.3042,5.3653,5.3042,5.3217,361621,0
1989-04-17,5.3042,5.4528,5.3042,5.3653,259543,0
1989-04-18,5.3915,5.4091,5.3653,5.3653,150599,0
1989-04-19,5.3478,5.3653,5.3042,5.3304,510390,0
1989-04-20,5.3042,5.3478,5.3042,5.3304,57220,0
1989-04-21,5.3304,5.3653,5.2605,5.2605,349717,0
1989-04-24,5.2605,5.2605,5.2259,5.2605,188137,0
1989-04-25,5.2867,5.3478,5.2431,5.3042,257712,0
1989-04-26,5.3042,5.4091,5.2867,5.3478,157464,0
1989-04-27,5.3478,5.4353,5.3478,5.3653,344687,0
1989-04-28,5.4353,5.4528,5.3304,5.3478,324544,0
1989-05-01,5.3478,5.3915,5.3478,5.3478,199120,0
1989-05-02,5.3653,5.4091,5.3653,5.4091,106197,0
1989-05-03,5.4091,5.4353,5.3478,5.3653,327293,0
1989-05-04,5.3915,5.4353,5.3478,5.4353,282429,0
1989-05-05,5.4528,5.4528,5.3915,5.4353,188137,0
1989-05-08,5.3915,5.4528,5.3915,5.4091,741555,0
1989-05-09,5.4353,5.4353,5.3478,5.3653,336904,0
1989-05-10,5.3478,5.3915,5.3478,5.3653,205987,0
1989-05-11,5.3304,5.4091,5.3042,5.4091,702188,0
1989-05-12,5.3915,5.5138,5.3915,5.4966,776343,0
1989-05-15,5.4966,5.5138,5.4702,5.4966,332782,0
1989-05-16,5.4966,5.4966,5.4528,5.4966,514056,0
1989-05-17,5.4702,5.5138,5.4702,5.4966,219719,0
1989-05-18,5.4966,5.5138,5.4702,5.4966,233454,0
1989-05-19,5.4966,5.6884,5.4966,5.6625,741555,0
1989-05-22,5.6188,5.6884,5.5839,5.5839,644970,0
1989-05-23,5.6012,5.6012,5.5402,5.5402,163418,0
1989-05-24,5.5402,5.5839,5.4528,5.4966,330036,0
1989-05-25,5.5138,5.5402,5.4353,5.5138,439442,0
1989-05-26,5.5138,5.5839,5.4702,5.4702,241233,0
1989-05-30,5.4528,5.4702,5.4091,5.4353,207817,0
1989-05-31,5.4353,5.4966,5.4353,5.4528,585919,0
1989-06-01,5.4353,5.4966,5.4091,5.4966,168910,0
1989-06-02,5.5578,5.6625,5.5402,5.645,424794,0
1989-06-05,5.6625,5.6625,5.5578,5.5578,521378,0
1989-06-06,5.5578,5.6625,5.5578,5.645,336443,0
1989-06-07,5.645,5.7062,5.645,5.6625,438526,0
1989-06-08,5.6625,5.6884,5.6012,5.6884,385426,0
1989-06-09,5.6884,5.7935,5.6625,5.7935,278774,0
1989-06-12,5.7673,5.8722,5.7237,5.7935,593244,0
1989-06-13,5.7673,5.8111,5.7062,5.8111,437152,0
1989-06-14,5.8111,5.8111,5.7935,5.8111,137780,0
1989-06-15,5.7935,5.7935,5.7501,5.7673,253595,0
1989-06-16,5.7501,5.7673,5.7237,5.7237,230705,0
1989-06-19,5.7062,5.7237,5.6884,5.6884,126338,0
1989-06-20,5.6884,5.7237,5.6884,5.7237,283345,0
1989-06-21,5.6884,5.7501,5.6625,5.7501,325002,0
1989-06-22,5.7237,5.7237,5.6012,5.6012,560741,0
1989-06-23,5.6012,5.6188,5.5578,5.6012,328208,0
1989-06-26,5.6188,5.645,5.6188,5.645,217890,0
1989-06-27,5.645,5.7062,5.645,5.6625,279687,0
1989-06-28,5.6625,5.6884,5.645,5.6625,532822,0
1989-06-29,5.6625,5.6884,5.645,5.6625,318592,0
1989-06-30,5.6625,5.6884,5.6188,5.645,400987,0
1989-07-03,5.645,5.645,5.6188,5.645,64082,0
1989-07-05,5.6188,5.645,5.6188,5.6188,171199,0
1989-07-06,5.645,5.7062,5.645,5.6884,50352,0
1989-07-07,5.645,5.7062,5.645,5.6884,168910,0
1989-07-10,5.6625,5.6884,5.645,5.645,151515,0
1989-07-11,5.645,5.7501,5.645,5.7237,486130,0
1989-07-12,5.7501,5.7935,5.7501,5.7673,516344,0
1989-07-13,5.7673,5.8111,5.7673,5.7673,186763,0
1989-07-14,5.7935,5.8111,5.7673,5.8111,230705,0
1989-07-17,5.8545,5.9332,5.8545,5.8722,203240,0
1989-07-18,5.8545,5.8545,5.8286,5.8545,403736,0
1989-07-19,5.8545,5.9159,5.8545,5.8985,227502,0
1989-07-20,5.8985,5.977,5.8985,5.9595,349259,0
1989-07-21,5.977,5.977,5.8985,5.9159,431660,0
1989-07-24,5.9332,6.0207,5.9332,6.0207,272360,0
1989-07-25,6.047,6.047,6.0295,6.047,231163,0
1989-07-26,6.0643,6.1082,6.0643,6.1082,228875,0
1989-07-27,6.0643,6.1343,6.0643,6.0643,514967,0
1989-07-28,6.0908,6.178,6.047,6.047,203696,0
1989-07-31,6.047,6.0908,6.0295,6.0908,262753,0
1989-08-01,6.1082,6.1082,6.0908,6.1082,192710,0
1989-08-02,6.0908,6.3004,6.0908,6.3004,332327,0
1989-08-03,6.3878,6.5974,6.3878,6.4927,1266136,0
1989-08-04,6.5361,6.6152,6.4927,6.4927,613844,0
1989-08-07,6.4666,6.4927,6.3441,6.3441,680677,0
1989-08-08,6.3441,6.4312,6.3441,6.3878,603775,0
1989-08-09,6.4053,6.4053,6.3441,6.3441,259998,0
1989-08-10,6.3441,6.3441,6.2127,6.2127,276025,0
1989-08-11,6.2829,6.4666,6.2567,6.3004,1165430,0
1989-08-14,6.3004,6.3004,6.1082,6.178,313559,0
1989-08-15,6.178,6.2127,6.0908,6.2127,489332,0
1989-08-16,6.2127,6.2829,6.1343,6.2829,169825,0
1989-08-17,6.2829,6.4053,6.2829,6.4053,160670,0
1989-08-18,6.3878,6.4312,6.3878,6.4053,343315,0
1989-08-21,6.3878,6.3878,6.2567,6.3004,134122,0
1989-08-22,6.3004,6.3617,6.2567,6.3004,90176,0
1989-08-23,6.3004,6.3441,6.2567,6.2829,260460,0
1989-08-24,6.3004,6.3004,6.2567,6.2567,269614,0
1989-08-25,6.3004,6.3441,6.2829,6.3441,314474,0
1989-08-28,6.3617,6.3617,6.2567,6.3004,279687,0
1989-08-29,6.3441,6.3617,6.3177,6.3441,93839,0
1989-08-30,6.3617,6.3617,6.3441,6.3441,125427,0
1989-08-31,6.3441,6.3878,6.2567,6.3177,327750,0
1989-09-01,6.3004,6.3177,6.2567,6.3177,334157,0
1989-09-05,6.3004,6.3441,6.2829,6.3004,108944,0
1989-09-06,6.3441,6.3441,6.2127,6.2567,405567,0
1989-09-07,6.2392,6.2829,6.2392,6.2567,283345,0
1989-09-08,6.2567,6.851,6.2392,6.7199,1397510,0
1989-09-11,6.746,6.746,6.6848,6.7199,1070220,0
1989-09-12,6.7199,6.746,6.7021,6.746,1550399,0
1989-09-13,6.746,6.8335,6.746,6.7898,1031768,0
1989-09-14,6.7898,6.8072,6.746,6.7898,440357,0
1989-09-15,6.7898,6.7898,6.746,6.746,676094,0
1989-09-18,6.7634,6.7898,6.7634,6.7898,259084,0
1989-09-19,6.8072,6.851,6.7898,6.8335,993316,0
1989-09-20,6.851,6.8947,6.851,6.8686,334157,0
1989-09-21,6.851,6.8686,6.8335,6.8686,352927,0
1989-09-22,6.851,6.8686,6.8335,6.851,604231,0
1989-09-25,6.851,6.8686,6.8335,6.851,81937,0
1989-09-26,6.8686,6.8947,6.851,6.8686,599654,0
1989-09-27,6.8686,6.8947,6.8686,6.8686,414263,0
1989-09-28,6.8947,6.9383,6.8947,6.9383,450427,0
1989-09-29,6.912,7.0169,6.912,6.9731,374896,0
1989-10-02,6.9994,7.0605,6.9731,7.0431,242605,0
1989-10-03,7.0867,7.1041,6.9994,7.0169,584091,0
1989-10-04,7.0169,7.0431,6.9731,7.0169,834935,0
1989-10-05,7.0169,7.1041,7.0169,7.0431,2790444,0
1989-10-06,6.9731,7.0169,6.9383,7.0169,1181911,0
1989-10-09,7.0605,7.0605,6.9731,6.9731,335988,0
1989-10-10,6.9994,7.0169,6.8686,6.8686,283805,0
1989-10-11,6.851,6.851,6.7199,6.8335,578137,0
1989-10-12,6.8947,7.0605,6.8947,6.9994,1392933,0
1989-10-13,7.0169,7.0169,6.851,7.0169,1008877,0
1989-10-16,6.7898,6.8335,6.746,6.8072,857365,0
1989-10-17,6.8072,6.8072,6.7634,6.7634,506272,0
1989-10-18,6.8072,6.8335,6.6587,6.8335,284719,0
1989-10-19,6.8335,7.1041,6.8335,7.0431,409230,0
1989-10-20,7.1041,7.1481,7.0169,7.0867,168910,0
1989-10-23,7.0867,7.0867,6.9383,6.9558,217432,0
1989-10-24,6.9208,6.9821,6.8947,6.9647,556624,0
1989-10-25,6.9383,6.9821,6.9383,6.9647,167077,0
1989-10-26,6.9647,6.9994,6.9647,6.9994,200038,0
1989-10-27,6.9994,6.9994,6.9383,6.9647,213312,0
1989-10-30,7.1305,7.3403,7.1305,7.2966,686624,0
1989-10-31,7.3664,7.4453,7.3664,7.4453,354757,0
1989-11-01,7.4712,7.7421,7.4712,7.6635,838141,0
1989-11-02,7.6811,7.8295,7.6199,7.6376,620250,0
1989-11-03,7.5937,7.6199,7.5149,7.5149,364824,0
1989-11-06,7.5589,7.5589,7.4276,7.4276,248559,0
1989-11-07,7.3664,7.4712,7.3403,7.4712,595534,0
1989-11-08,7.5149,7.7071,7.5149,7.5763,300742,0
1989-11-09,7.5763,7.5937,7.5589,7.5589,213770,0
1989-11-10,7.5325,7.5763,7.4889,7.4889,228420,0
1989-11-13,7.5325,7.5325,7.4101,7.4276,65456,0
1989-11-14,7.384,7.384,7.2617,7.2966,245810,0
1989-11-15,7.2789,7.384,7.218,7.3664,229334,0
1989-11-16,7.4101,7.4101,7.2789,7.3403,97044,0
1989-11-17,7.4276,7.5325,7.4101,7.5325,642683,0
1989-11-20,7.4889,7.6199,7.4276,7.5937,313559,0
1989-11-21,7.6199,7.7071,7.6199,7.7071,136867,0
1989-11-22,7.7246,7.8122,7.6811,7.8122,328666,0
1989-11-24,7.7683,7.9167,7.7683,7.9167,184019,0
1989-11-27,7.8558,7.9344,7.8558,7.9344,246267,0
1989-11-28,7.9783,8.1094,7.9167,8.0656,448138,0
1989-11-29,8.0219,8.0656,7.9783,8.0219,573559,0
1989-11-30,8.0219,8.0394,7.9344,7.9344,185390,0
1989-12-01,7.9783,8.0044,7.9344,7.9783,608348,0
1989-12-04,7.9783,8.0219,7.9783,8.0044,941591,0
1989-12-05,8.0044,8.1266,7.9783,8.1094,711799,0
1989-12-06,8.1094,8.319,8.1094,8.1266,916417,0
1989-12-07,8.1266,8.1266,7.8911,7.9783,1026273,0
1989-12-08,7.9783,8.1528,7.9783,8.1528,585462,0
1989-12-11,8.1528,8.1879,8.0656,8.1879,396411,0
1989-12-12,8.1879,8.2139,8.1094,8.1094,507190,0
1989-12-13,8.0656,8.0829,8.0219,8.0219,593244,0
1989-12-14,7.9783,7.9783,7.8558,7.9344,152888,0
1989-12-15,7.9783,8.1094,7.9783,8.0219,872931,0
1989-12-18,8.0044,8.0044,7.7861,7.8911,573559,0
1989-12-19,7.8295,7.8736,7.4712,7.7421,834935,0
1989-12-20,7.6811,8.1528,7.6635,7.9783,900395,0
1989-12-21,7.9167,7.9783,7.8911,7.9167,471025,0
1989-12-22,7.9167,7.9167,7.8736,7.8736,759408,0
1989-12-26,7.8558,7.9783,7.8558,7.9344,89261,0
1989-12-27,8.0044,8.0219,7.9609,8.0044,167995,0
1989-12-28,7.9783,8.0829,7.9783,8.0829,258169,0
1989-12-29,8.1094,8.2316,8.0219,8.1528,290213,0
1990-01-02,8.1879,8.1879,8.0829,8.1094,385426,0
1990-01-03,8.0829,8.319,8.0829,8.2316,705850,0
1990-01-04,8.2139,8.4674,8.1701,8.3627,528242,0
1990-01-05,8.4238,8.7209,8.4238,8.4674,1223105,0
1990-01-08,8.4674,8.5288,8.3803,8.3803,2033784,0
1990-01-09,8.3627,8.4063,8.2751,8.2751,728281,0
1990-01-10,8.2316,8.319,8.2316,8.319,495286,0
1990-01-11,8.3014,8.4851,8.3014,8.4499,526871,0
1990-01-12,8.4674,8.4674,8.2751,8.3014,188137,0
1990-01-15,8.2316,8.2316,8.1094,8.2139,258169,0
1990-01-16,8.1701,8.4499,8.1266,8.3627,697153,0
1990-01-17,8.3627,8.4851,8.3366,8.4238,419300,0
1990-01-18,8.3803,8.3803,8.3014,8.3014,745678,0
1990-01-19,8.3014,8.4238,8.3014,8.4238,307151,0
1990-01-22,8.4063,8.4063,8.2751,8.3366,189965,0
1990-01-23,8.3452,8.4326,8.3452,8.4326,837223,0
1990-01-24,8.319,8.4938,8.2577,8.4326,818455,0
1990-01-25,8.4326,8.5113,8.4326,8.4938,780920,0
1990-01-26,8.4763,8.5113,8.048,8.048,754830,0
1990-01-29,8.0044,8.0044,7.4101,7.4101,1968325,0
1990-01-30,7.4537,7.4537,6.877,6.9994,1863960,0
1990-01-31,7.1132,7.3229,7.1132,7.3054,759866,0
1990-02-01,7.2789,7.4712,7.2355,7.3664,517715,0
1990-02-02,7.3403,7.5763,7.3403,7.5589,321340,0
1990-02-05,7.5325,7.5763,7.5149,7.5325,595075,0
1990-02-06,7.4889,7.4889,7.4276,7.4537,227502,0
1990-02-07,7.4537,7.4537,7.384,7.4537,260920,0
1990-02-08,7.5325,7.7946,7.5325,7.646,552963,0
1990-02-09,7.646,7.7683,7.646,7.7507,124507,0
1990-02-12,7.6635,7.7246,7.6024,7.6199,645886,0
1990-02-13,7.5589,7.6024,7.4537,7.4537,485672,0
1990-02-14,7.4101,7.4537,7.3229,7.3229,480638,0
1990-02-15,7.3229,7.384,7.3229,7.3664,382678,0
1990-02-16,7.384,7.5149,7.384,7.4712,821204,0
1990-02-20,7.4537,7.4889,7.4276,7.4537,243066,0
1990-02-21,7.4276,7.5149,7.4101,7.4712,164790,0
1990-02-22,7.5149,7.6199,7.4889,7.4889,370320,0
1990-02-23,7.4712,7.4889,7.3403,7.3664,146937,0
1990-02-26,7.3403,7.4537,7.3229,7.4537,48064,0
1990-02-27,7.4889,7.6199,7.4889,7.6199,372152,0
1990-02-28,7.5763,7.9167,7.5763,7.8295,527332,0
1990-03-01,7.8295,7.8295,7.8122,7.8122,250845,0
1990-03-02,7.8558,7.8558,7.7946,7.7946,469194,0
1990-03-05,7.7946,7.8558,7.7683,7.8122,197747,0
1990-03-06,7.8122,7.8295,7.7946,7.8122,81478,0
1990-03-07,7.8558,7.8558,7.8295,7.8558,119014,0
1990-03-08,7.8295,7.8558,7.8295,7.8558,142819,0
1990-03-09,7.8122,7.8558,7.8122,7.8122,188590,0
1990-03-12,7.8122,7.8295,7.7946,7.8122,157464,0
1990-03-13,7.7946,7.8122,7.7507,7.7683,201410,0
1990-03-14,7.8122,7.8295,7.7946,7.8295,207360,0
1990-03-15,7.8122,7.8295,7.7946,7.8122,104368,0
1990-03-16,7.8122,7.8736,7.7946,7.7946,188137,0
1990-03-19,7.7507,7.7683,7.7246,7.7507,38451,0
1990-03-20,7.7507,7.7507,7.6199,7.7246,281061,0
1990-03-21,7.7246,7.7683,7.4889,7.5325,848210,0
1990-03-22,7.5149,7.5325,7.4537,7.4712,155635,0
1990-03-23,7.4276,7.5325,7.4276,7.5325,403736,0
1990-03-26,7.5589,7.6024,7.5149,7.5763,89261,0
1990-03-27,7.6024,7.646,7.5325,7.5763,107569,0
1990-03-28,7.5763,7.6199,7.5763,7.5763,121761,0
1990-03-29,7.5325,7.5763,7.5149,7.5325,408771,0
1990-03-30,7.5589,7.7071,7.5589,7.6811,325460,0
1990-04-02,7.646,7.7071,7.5763,7.6199,142360,0
1990-04-03,7.6199,7.6635,7.6024,7.646,233454,0
1990-04-04,7.6635,7.7246,7.4889,7.5149,294331,0
1990-04-05,7.4889,7.5589,7.4889,7.5149,101621,0
1990-04-06,7.5325,7.5589,7.5149,7.5325,177606,0
1990-04-09,7.5149,7.5589,7.4276,7.4276,80109,0
1990-04-10,7.4276,7.4276,7.2789,7.3054,183558,0
1990-04-11,7.3054,7.3664,7.2355,7.3664,660532,0
1990-04-12,7.384,7.5149,7.3403,7.4889,411514,0
1990-04-16,7.5325,7.7946,7.5325,7.7246,271905,0
1990-04-17,7.7071,7.7246,7.5763,7.5763,91552,0
1990-04-18,7.6024,7.7246,7.5589,7.5589,290673,0
1990-04-19,7.5149,7.5149,7.4101,7.4101,140529,0
1990-04-20,7.4101,7.4276,7.3229,7.4276,200952,0
1990-04-23,7.384,7.384,7.3229,7.3664,165247,0
1990-04-24,7.3578,7.3578,7.3142,7.3578,454086,0
1990-04-25,7.3578,7.3751,7.3316,7.3578,26093,0
1990-04-26,7.3751,7.3751,7.3142,7.3578,471484,0
1990-04-27,7.3316,7.4015,7.2705,7.2966,71408,0
1990-04-30,7.4015,7.4189,7.3142,7.4189,592789,0
1990-05-01,7.4453,7.5499,7.4453,7.5499,271444,0
1990-05-02,7.611,7.8035,7.611,7.7421,685252,0
1990-05-03,7.7597,7.8035,7.7597,7.7861,583630,0
1990-05-04,7.8295,7.9344,7.8295,7.8911,754374,0
1990-05-07,7.8911,7.9783,7.8911,7.9783,448138,0
1990-05-08,7.9783,7.9955,7.9344,7.9955,196835,0
1990-05-09,7.9783,7.9955,7.9518,7.9518,430743,0
1990-05-10,7.9518,8.2139,7.9518,8.1879,151975,0
1990-05-11,8.2139,8.3627,8.2139,8.2751,195916,0
1990-05-14,8.2577,8.5113,8.2577,8.5113,197290,0
1990-05-15,8.4238,8.4938,8.4238,8.4499,118102,0
1990-05-16,8.4499,8.4674,8.4063,8.4499,88341,0
1990-05-17,8.4938,8.5288,8.4674,8.4938,77822,0
1990-05-18,8.4674,8.5113,8.4674,8.4674,50352,0
1990-05-21,8.4674,8.5113,8.4499,8.4938,225212,0
1990-05-22,8.4938,8.5288,8.4499,8.4938,212393,0
1990-05-23,8.4499,8.4938,8.4499,8.4938,54476,0
1990-05-24,8.4938,8.5113,8.4499,8.4674,162044,0
1990-05-25,8.4238,8.5113,8.4238,8.5113,137780,0
1990-05-29,8.4674,8.5987,8.4238,8.5548,499863,0
1990-05-30,8.5548,8.5548,8.4499,8.4499,135951,0
1990-05-31,8.4238,8.4674,8.3366,8.3366,241233,0
1990-06-01,8.3803,8.4238,8.2139,8.2577,179894,0
1990-06-04,8.2577,8.3627,8.2139,8.3627,386342,0
1990-06-05,8.3627,8.3803,8.3014,8.319,694405,0
1990-06-06,8.3627,8.3627,8.319,8.319,99792,0
1990-06-07,8.319,8.4674,8.319,8.4674,241692,0
1990-06-08,8.4674,8.4674,8.3803,8.3803,52643,0
1990-06-11,8.3366,8.4499,8.319,8.4499,389546,0
1990-06-12,8.4499,8.5548,8.3803,8.5113,404650,0
1990-06-13,8.5113,8.7471,8.4674,8.7471,622997,0
1990-06-14,8.7209,8.8953,8.7034,8.8342,267325,0
1990-06-15,8.791,8.8342,8.7471,8.8083,145106,0
1990-06-18,8.7471,8.791,8.6861,8.7209,283345,0
1990-06-19,8.7034,8.7034,8.5724,8.5987,144192,0
1990-06-20,8.5987,8.5987,8.5113,8.5548,118102,0
1990-06-21,8.5987,8.6162,8.5548,8.5987,165704,0
1990-06-22,8.5987,8.7034,8.5288,8.7034,436237,0
1990-06-25,8.7209,8.7209,8.6162,8.6162,48521,0
1990-06-26,8.6596,8.8516,8.6596,8.7209,354757,0
1990-06-27,8.7209,8.8784,8.7209,8.8516,293873,0
1990-06-28,8.9827,9.0261,8.8516,9.0006,167536,0
1990-06-29,9.0261,9.1323,8.9827,9.1323,407398,0
1990-07-02,9.1915,9.3663,9.1915,9.3663,264578,0
1990-07-03,9.3663,9.62,9.3663,9.534,914587,0
1990-07-05,9.56,9.665,9.4995,9.577,1049621,0
1990-07-06,9.534,9.692,9.534,9.534,369863,0
1990-07-09,9.4995,9.534,9.3835,9.4111,565323,0
1990-07-10,9.3407,9.4542,9.3407,9.3663,327750,0
1990-07-11,9.3065,9.3065,9.1915,9.2186,482012,0
1990-07-12,9.2186,9.28,9.115,9.2621,687537,0
1990-07-13,9.2621,9.62,9.2621,9.516,801064,0
1990-07-16,9.4995,9.751,9.4995,9.665,587293,0
1990-07-17,9.665,9.768,9.665,9.736,205072,0
1990-07-18,9.736,9.736,9.4717,9.4717,238945,0
1990-07-19,9.4717,9.4717,9.1915,9.1915,230705,0
1990-07-20,9.1915,9.2186,8.9827,9.115,310355,0
1990-07-23,8.8516,8.939,8.5548,8.8953,402820,0
1990-07-24,8.8871,8.9481,8.8432,8.9481,757116,0
1990-07-25,8.9481,9.1067,8.9304,9.1067,691663,0
1990-07-26,9.3162,9.3576,9.1828,9.1828,1249661,0
1990-07-27,9.2281,9.2281,9.0611,9.1067,166619,0
1990-07-30,9.1067,9.2986,9.0173,9.2719,397784,0
1990-07-31,9.2719,9.577,9.2281,9.4617,315390,0
1990-08-01,9.4285,9.4285,9.3162,9.3835,345143,0
1990-08-02,9.3576,9.3576,9.2097,9.2281,141902,0
1990-08-03,9.1828,9.1828,8.7995,8.8694,997436,0
1990-08-06,8.6337,8.6771,8.4589,8.6074,918247,0
1990-08-07,8.6074,8.6771,8.5636,8.5899,1386983,0
1990-08-08,8.5899,8.6771,8.5899,8.6511,294331,0
1990-08-09,8.6511,8.6771,8.5899,8.5899,465074,0
1990-08-10,8.5899,8.6074,8.5899,8.6074,206904,0
1990-08-13,8.5636,8.9131,8.5463,8.9131,384512,0
1990-08-14,8.8259,8.9481,8.8259,8.9481,388172,0
1990-08-15,9.0173,9.2719,9.0173,9.1067,426165,0
1990-08-16,9.0611,9.0611,8.8432,8.9131,110776,0
1990-08-17,8.8694,8.8694,8.6771,8.8432,568981,0
1990-08-20,8.8432,8.9304,8.8432,8.8432,93381,0
1990-08-21,8.756,8.7817,8.5463,8.6337,447682,0
1990-08-22,8.6771,8.6771,8.5463,8.5463,321797,0
1990-08-23,8.0742,8.3102,8.0742,8.1966,763527,0
1990-08-24,8.2403,8.3541,8.1966,8.1966,222466,0
1990-08-27,8.3102,8.6337,8.3102,8.52,343770,0
1990-08-28,8.5023,8.6337,8.4589,8.6074,285178,0
1990-08-29,8.6337,8.8871,8.6074,8.8259,423416,0
1990-08-30,8.8259,8.8871,8.7122,8.7381,188590,0
1990-08-31,8.7122,8.756,8.5899,8.7122,290213,0
1990-09-04,8.6511,8.6947,8.5899,8.6337,566238,0
1990-09-05,8.6771,8.756,8.6771,8.7122,684336,0
1990-09-06,8.6771,8.6947,8.6511,8.6771,205987,0
1990-09-07,8.6511,8.756,8.6511,8.756,476519,0
1990-09-10,8.7995,8.8432,8.756,8.7817,210107,0
1990-09-11,8.8259,8.9304,8.7995,8.8432,359793,0
1990-09-12,8.8432,8.8432,8.7817,8.7995,629406,0
1990-09-13,8.7995,8.7995,8.6074,8.6771,93839,0
1990-09-14,8.6337,8.6337,8.5023,8.5023,378100,0
1990-09-17,8.4589,8.4589,8.3276,8.3541,602857,0
1990-09-18,8.3714,8.3714,7.7246,7.987,978671,0
1990-09-19,8.0307,8.0742,7.9434,8.0044,1056946,0
1990-09-20,8.048,8.048,7.9434,7.987,478808,0
1990-09-21,8.0044,8.0044,7.9258,7.9258,520917,0
1990-09-24,7.8383,7.8558,7.5589,7.5589,1290853,0
1990-09-25,7.4276,7.4276,7.2092,7.384,1386983,0
1990-09-26,7.2966,7.2966,6.912,7.0605,2500231,0
1990-09-27,7.0169,7.0169,6.4402,6.5713,1097686,0
1990-09-28,6.4402,6.8947,6.3529,6.8947,784126,0
1990-10-01,6.9558,7.1744,6.9558,7.1305,1634169,0
1990-10-02,7.2528,7.2789,6.8686,6.9558,1387900,0
1990-10-03,6.9731,7.0431,6.7809,6.8072,440357,0
1990-10-04,6.851,6.912,6.7373,6.8072,661906,0
1990-10-05,6.7199,6.8072,6.0558,6.1606,2385335,0
1990-10-08,6.1168,6.2217,5.9247,6.1431,1107298,0
1990-10-09,6.0558,6.0558,5.6712,5.7062,777716,0
1990-10-10,5.7062,5.7501,5.5138,5.7062,2633436,0
1990-10-11,5.7501,5.8635,5.6884,5.7062,753456,0
1990-10-12,5.7062,5.8809,5.7062,5.8635,559370,0
1990-10-15,5.9072,6.0118,5.8197,5.9683,714549,0
1990-10-16,5.951,6.0558,5.9247,6.0118,546096,0
1990-10-17,5.9683,6.2044,5.9683,6.1168,939305,0
1990-10-18,6.1168,6.3354,6.1168,6.3354,558914,0
1990-10-19,6.4838,6.7373,6.4838,6.5713,579969,0
1990-10-22,6.5713,6.7021,6.5713,6.7021,713176,0
1990-10-23,6.9033,6.9907,6.8421,6.9471,1615856,0
1990-10-24,6.9033,6.9033,6.7285,6.7285,383594,0
1990-10-25,6.8158,6.8594,6.65,6.65,396868,0
1990-10-26,6.65,6.65,6.4752,6.4927,366658,0
1990-10-29,6.4927,6.4927,6.1693,6.2127,737435,0
1990-10-30,6.2127,6.4053,6.1519,6.3878,231620,0
1990-10-31,6.4053,6.4312,6.3004,6.3004,246267,0
1990-11-01,6.3441,6.6062,6.2829,6.5799,386797,0
1990-11-02,6.5799,6.8158,6.5627,6.6937,426165,0
1990-11-05,6.7285,7.0519,6.7285,7.0169,1206631,0
1990-11-06,7.0346,7.1828,6.9907,6.9907,712258,0
1990-11-07,6.9907,6.9907,6.8594,6.9033,444475,0
1990-11-08,6.8594,6.9296,6.8594,6.9296,314936,0
1990-11-09,6.9033,7.0169,6.9033,6.9907,713176,0
1990-11-12,6.9471,7.1653,6.9471,7.1218,1360892,0
1990-11-13,7.0959,7.1653,7.0519,7.1218,376273,0
1990-11-14,7.2092,7.2966,7.2092,7.2705,330036,0
1990-11-15,7.2092,7.2528,7.1653,7.2528,200952,0
1990-11-16,7.2528,7.2966,7.0959,7.1392,176233,0
1990-11-19,7.1218,7.2705,7.1218,7.2528,308067,0
1990-11-20,7.2528,7.4015,7.2528,7.2966,454546,0
1990-11-21,7.2966,7.3403,7.2966,7.3142,606061,0
1990-11-23,7.2966,7.3403,7.2966,7.3142,130001,0
1990-11-26,7.2705,7.3142,7.2092,7.2966,300285,0
1990-11-27,7.4453,7.8122,7.4453,7.7861,534194,0
1990-11-28,7.8736,7.987,7.8122,7.8558,1184200,0
1990-11-29,7.8122,7.8558,7.7507,7.8122,1189693,0
1990-11-30,7.8122,8.1528,7.7861,8.1528,525954,0
1990-12-03,8.1792,8.2403,8.0742,8.2227,518173,0
1990-12-04,8.1966,8.3714,8.1353,8.3276,612469,0
1990-12-05,8.3541,8.5023,8.3541,8.4763,851874,0
1990-12-06,8.6337,8.6947,8.3541,8.3977,705394,0
1990-12-07,8.3977,8.5023,8.3977,8.4763,619333,0
1990-12-10,8.4589,8.4763,8.4151,8.4589,238945,0
1990-12-11,8.4589,8.4763,8.4151,8.4151,336443,0
1990-12-12,8.4151,8.4413,8.2667,8.4151,144654,0
1990-12-13,8.4413,8.4413,8.1966,8.2839,128171,0
1990-12-14,8.2403,8.2667,8.0742,8.0918,89261,0
1990-12-17,8.0918,8.0918,8.0044,8.048,219719,0
1990-12-18,8.048,8.1528,8.0307,8.1094,276025,0
1990-12-19,8.1353,8.1353,8.048,8.0918,91094,0
1990-12-20,8.048,8.1094,8.0044,8.048,304403,0
1990-12-21,8.0307,8.0918,8.0307,8.0307,141902,0
1990-12-24,8.0307,8.0918,8.0307,8.0742,59050,0
1990-12-26,8.048,8.1094,8.048,8.0918,62714,0
1990-12-27,8.0918,8.1094,8.048,8.1094,168448,0
1990-12-28,8.0742,8.0918,7.987,7.987,267325,0
1990-12-31,8.0307,8.048,7.9167,8.048,302573,0
1991-01-02,7.987,8.0918,7.987,8.0918,97502,0
1991-01-03,8.0918,8.0918,7.8295,7.8295,205072,0
1991-01-04,7.8295,7.8295,7.7246,7.8122,142360,0
1991-01-07,7.6376,7.6376,7.4626,7.5062,179440,0
1991-01-08,7.4626,7.5062,7.4453,7.4626,271905,0
1991-01-09,7.5062,7.8994,7.5062,7.6635,1022156,0
1991-01-10,7.6635,7.8122,7.6376,7.6376,164790,0
1991-01-11,7.6811,7.7246,7.4626,7.4889,167536,0
1991-01-14,7.4453,7.4453,7.3403,7.4015,321797,0
1991-01-15,7.4015,7.4015,7.1653,7.2092,471025,0
1991-01-16,7.2092,7.6376,7.1653,7.6199,485219,0
1991-01-17,7.9434,7.987,7.8558,7.8736,858281,0
1991-01-18,7.8558,7.8736,7.7683,7.7683,221552,0
1991-01-21,7.7507,7.7683,7.6811,7.7683,205072,0
1991-01-22,7.8035,7.847,7.7773,7.8035,510390,0
1991-01-23,7.847,7.9344,7.821,7.8911,741096,0
1991-01-24,7.9344,8.1528,7.9344,8.1094,228420,0
1991-01-25,8.1528,8.3014,8.1094,8.1966,160670,0
1991-01-28,8.1528,8.4063,8.1528,8.4063,321340,0
1991-01-29,8.4499,8.5372,8.4063,8.4063,118560,0
1991-01-30,8.4063,8.6511,8.4063,8.6511,363910,0
1991-01-31,8.6248,9.0173,8.6074,8.9481,349259,0
1991-02-01,8.9911,9.1067,8.9047,9.0792,822577,0
1991-02-04,9.0344,9.28,9.0173,9.2545,655498,0
1991-02-05,9.28,9.709,9.28,9.602,593244,0
1991-02-06,9.56,9.692,9.4906,9.648,488420,0
1991-02-07,9.751,10.494,9.751,10.233,2177518,0
1991-02-08,10.189,10.189,9.987,10.144,791452,0
1991-02-11,10.033,10.836,9.968,10.616,1132015,0
1991-02-12,10.643,10.922,10.573,10.573,922825,0
1991-02-13,10.494,10.556,10.102,10.278,485672,0
1991-02-14,10.319,10.408,10.278,10.319,369402,0
1991-02-15,10.278,10.451,10.278,10.408,419300,0
1991-02-19,10.363,10.573,10.233,10.381,413807,0
1991-02-20,10.363,10.381,10.319,10.336,546096,0
1991-02-21,10.319,10.319,10.06,10.102,232077,0
1991-02-22,10.015,10.077,9.795,9.868,1679485,0
1991-02-25,9.925,9.968,9.751,9.841,327293,0
1991-02-26,9.795,9.795,9.577,9.577,434862,0
1991-02-27,9.602,9.665,9.534,9.665,454546,0
1991-02-28,9.665,9.925,9.62,9.884,453173,0
1991-03-01,9.925,10.189,9.841,10.144,445392,0
1991-03-04,10.189,10.381,10.06,10.278,386342,0
1991-03-05,10.319,10.408,10.251,10.319,252679,0
1991-03-06,10.381,10.381,10.278,10.363,408771,0
1991-03-07,10.363,10.363,10.233,10.319,85599,0
1991-03-08,10.251,10.319,10.117,10.189,303031,0
1991-03-11,10.144,10.233,10.015,10.102,79649,0
1991-03-12,10.102,10.189,9.925,9.951,586834,0
1991-03-13,9.987,10.015,9.925,9.925,68665,0
1991-03-14,9.925,10.06,9.925,10.015,385883,0
1991-03-15,10.015,10.319,9.968,10.233,348349,0
1991-03-18,10.233,10.233,9.925,10.102,262292,0
1991-03-19,10.06,10.102,9.968,10.033,264122,0
1991-03-20,10.015,10.117,9.968,10.06,439898,0
1991-03-21,10.102,10.117,9.909,9.968,537399,0
1991-03-22,10.06,10.251,10.06,10.233,548841,0
1991-03-25,10.233,10.381,10.207,10.278,630319,0
1991-03-26,10.278,10.573,10.189,10.469,1171841,0
1991-03-27,10.573,10.748,10.53,10.748,653669,0
1991-03-28,10.79,11.055,10.748,10.922,367576,0
1991-04-01,10.965,10.965,10.704,10.922,347431,0
1991-04-02,10.922,11.333,10.881,11.275,352011,0
1991-04-03,11.201,11.449,11.201,11.358,506272,0
1991-04-04,11.358,11.625,11.275,11.533,257712,0
1991-04-05,11.625,11.79,11.533,11.656,269614,0
1991-04-08,11.639,11.7,11.579,11.625,281519,0
1991-04-09,11.625,11.7,11.625,11.7,188590,0
1991-04-10,11.7,11.857,11.656,11.814,206904,0
1991-04-11,11.857,11.964,11.771,11.831,908634,0
1991-04-12,11.873,11.873,11.728,11.831,164332,0
1991-04-15,11.79,11.79,11.728,11.79,263209,0
1991-04-16,11.745,11.79,11.656,11.745,336443,0
1991-04-17,11.745,11.79,11.625,11.745,381305,0
1991-04-18,11.7,11.745,11.639,11.656,181271,0
1991-04-19,11.625,11.625,11.099,11.099,323170,0
1991-04-22,11.055,11.055,10.616,10.836,319050,0
1991-04-23,10.881,11.317,10.881,11.037,830357,0
1991-04-24,11.011,11.037,10.922,10.951,84682,0
1991-04-25,10.965,11.055,10.965,11.011,154718,0
1991-04-26,10.965,10.965,10.774,10.817,174860,0
1991-04-29,11.011,11.055,10.881,10.881,615672,0
1991-04-30,10.922,11.011,10.836,11.011,623913,0
1991-05-01,10.965,11.317,10.965,11.141,462330,0
1991-05-02,11.317,11.449,11.229,11.449,289298,0
1991-05-03,11.49,11.579,11.49,11.516,134581,0
1991-05-06,11.449,11.579,11.317,11.561,93381,0
1991-05-07,11.516,11.516,11.342,11.405,71408,0
1991-05-08,11.405,11.405,11.184,11.184,92925,0
1991-05-09,11.21,11.257,10.922,10.965,127256,0
1991-05-10,10.881,11.011,10.836,10.922,180352,0
1991-05-13,10.881,10.905,10.661,10.732,284719,0
1991-05-14,10.732,10.79,10.704,10.748,55845,0
1991-05-15,10.704,10.748,10.539,10.599,189050,0
1991-05-16,10.556,10.556,10.319,10.511,665571,0
1991-05-17,10.494,10.625,10.451,10.582,303489,0
1991-05-20,10.625,10.689,10.599,10.661,514967,0
1991-05-21,10.661,10.79,10.643,10.732,299369,0
1991-05-22,10.748,11.055,10.748,11.055,153346,0
1991-05-23,11.099,11.21,11.082,11.124,86515,0
1991-05-24,11.167,11.386,11.167,11.386,84682,0
1991-05-28,11.275,11.405,11.275,11.317,95213,0
1991-05-29,11.275,11.3,11.099,11.099,228420,0
1991-05-30,11.055,11.141,10.965,11.011,370320,0
1991-05-31,10.922,10.922,10.79,10.864,324086,0
1991-06-03,10.79,11.037,10.748,11.037,209193,0
1991-06-04,11.037,11.21,11.037,11.167,174402,0
1991-06-05,11.21,11.21,11.141,11.21,491167,0
1991-06-06,11.229,11.449,11.229,11.317,336904,0
1991-06-07,11.317,11.358,11.141,11.21,173945,0
1991-06-10,11.21,11.229,10.992,11.037,121761,0
1991-06-11,10.965,11.141,10.965,11.124,185390,0
1991-06-12,11.099,11.184,11.037,11.055,59050,0
1991-06-13,10.965,11.082,10.965,11.082,99334,0
1991-06-14,11.124,11.184,11.055,11.124,70038,0
1991-06-17,11.167,11.167,11.011,11.141,128628,0
1991-06-18,11.055,11.124,10.79,10.836,215600,0
1991-06-19,10.79,10.836,10.732,10.79,773597,0
1991-06-20,10.79,11.099,10.748,11.011,122676,0
1991-06-21,10.965,11.099,10.881,10.881,132750,0
1991-06-24,10.836,10.836,10.704,10.732,158839,0
1991-06-25,10.732,10.732,10.582,10.661,303489,0
1991-06-26,10.79,10.836,10.704,10.79,343770,0
1991-06-27,10.922,11.229,10.922,11.184,290673,0
1991-06-28,11.141,11.358,11.011,11.124,178983,0
1991-07-01,11.082,11.275,10.992,11.141,223841,0
1991-07-02,11.011,11.21,11.011,11.055,192710,0
1991-07-03,11.011,11.011,10.881,10.922,36159,0
1991-07-05,10.881,10.965,10.79,10.836,44862,0
1991-07-08,10.881,11.011,10.79,10.922,134122,0
1991-07-09,10.965,11.184,10.965,11.141,265035,0
1991-07-10,11.184,11.49,11.184,11.386,219719,0
1991-07-11,11.533,11.814,11.516,11.814,367115,0
1991-07-12,11.814,11.814,11.533,11.579,113063,0
1991-07-15,11.533,11.737,11.516,11.709,189965,0
1991-07-16,11.664,12.121,11.664,11.974,595075,0
1991-07-17,11.974,12.235,11.974,12.102,239404,0
1991-07-18,12.148,12.19,12.102,12.148,287010,0
1991-07-19,12.121,12.19,11.799,11.974,271905,0
1991-07-22,11.929,11.929,11.857,11.883,498949,0
1991-07-23,11.865,11.883,11.709,11.799,383594,0
1991-07-24,11.709,11.752,11.49,11.533,565323,0
1991-07-25,11.625,11.799,11.358,11.386,518173,0
1991-07-26,11.358,11.358,11.184,11.184,46690,0
1991-07-29,11.011,11.099,10.864,11.055,1552234,0
1991-07-30,10.922,11.141,10.922,11.141,361162,0
1991-07-31,11.184,11.405,11.167,11.405,723247,0
1991-08-01,11.449,11.533,11.358,11.533,163418,0
1991-08-02,11.533,11.625,11.317,11.317,236655,0
1991-08-05,11.342,11.358,11.184,11.317,70496,0
1991-08-06,11.275,11.449,11.229,11.386,54933,0
1991-08-07,11.358,11.358,11.141,11.184,181271,0
1991-08-08,11.141,11.342,11.141,11.275,207817,0
1991-08-09,11.275,11.275,11.099,11.141,86973,0
1991-08-12,11.011,11.082,10.905,10.905,185390,0
1991-08-13,10.951,11.317,10.951,11.184,101162,0
1991-08-14,11.275,11.472,11.229,11.317,322709,0
1991-08-15,11.317,11.317,11.055,11.167,154718,0
1991-08-16,11.167,11.229,11.124,11.229,162957,0
1991-08-19,11.055,11.141,10.965,11.055,184933,0
1991-08-20,11.099,11.141,11.099,11.124,95213,0
1991-08-21,11.275,11.317,11.082,11.099,565323,0
1991-08-22,11.082,11.082,11.011,11.082,381764,0
1991-08-23,11.037,11.099,11.011,11.055,234823,0
1991-08-26,11.055,11.099,10.965,11.011,126338,0
1991-08-27,10.965,10.965,10.774,10.836,233454,0
1991-08-28,10.748,11.011,10.748,10.992,455920,0
1991-08-29,11.011,11.011,10.881,10.965,493913,0
1991-08-30,10.992,11.037,10.951,11.037,110318,0
1991-09-03,10.992,11.167,10.992,11.124,176233,0
1991-09-04,11.099,11.229,11.099,11.229,232077,0
1991-09-05,11.229,11.257,11.141,11.141,202326,0
1991-09-06,11.124,11.124,10.922,10.922,1086242,0
1991-09-09,10.881,10.965,10.881,10.965,68207,0
1991-09-10,11.011,11.011,10.836,10.836,250389,0
1991-09-11,10.836,10.922,10.79,10.817,90176,0
1991-09-12,10.79,10.79,10.704,10.748,216059,0
1991-09-13,10.79,10.836,10.53,10.53,917333,0
1991-09-16,10.53,10.732,10.443,10.689,265035,0
1991-09-17,10.643,10.748,10.573,10.599,655041,0
1991-09-18,10.643,10.661,10.511,10.573,218348,0
1991-09-19,10.53,10.616,10.469,10.616,249018,0
1991-09-20,10.616,10.704,10.599,10.689,356586,0
1991-09-23,10.704,10.774,10.661,10.661,82395,0
1991-09-24,10.661,10.732,10.616,10.732,200038,0
1991-09-25,10.704,10.732,10.616,10.616,326836,0
1991-09-26,10.573,10.616,10.53,10.599,422043,0
1991-09-27,10.661,10.864,10.616,10.748,295249,0
1991-09-30,10.689,10.748,10.599,10.599,304403,0
1991-10-01,10.573,10.616,10.443,10.469,447682,0
1991-10-02,10.488,10.488,10.269,10.31,280142,0
1991-10-03,10.269,10.269,10.077,10.117,339194,0
1991-10-04,10.135,10.381,10.093,10.336,651835,0
1991-10-07,10.336,10.748,10.31,10.704,460954,0
1991-10-08,10.616,10.965,10.616,10.951,599196,0
1991-10-09,11.011,11.184,10.951,11.011,831273,0
1991-10-10,11.099,11.141,11.011,11.124,341939,0
1991-10-11,11.099,11.124,10.992,11.055,157464,0
1991-10-14,11.055,11.3,11.011,11.275,675182,0
1991-10-15,11.275,11.533,11.275,11.472,431201,0
1991-10-16,11.49,11.883,11.49,11.664,295705,0
1991-10-17,11.664,11.664,11.533,11.607,154261,0
1991-10-18,11.625,11.799,11.625,11.781,117186,0
1991-10-21,11.84,11.84,11.709,11.737,73241,0
1991-10-22,11.709,11.752,11.664,11.752,439442,0
1991-10-23,12.025,12.156,11.974,12.131,1205252,0
1991-10-24,12.156,12.156,11.84,11.929,701270,0
1991-10-25,11.929,12.025,11.49,11.533,321340,0
1991-10-28,11.579,11.664,11.579,11.625,605601,0
1991-10-29,11.664,12.112,11.664,12.112,415635,0
1991-10-30,12.112,12.156,12.041,12.066,565778,0
1991-10-31,12.198,12.198,12.025,12.066,419757,0
1991-11-01,12.112,12.156,12.066,12.084,257712,0
1991-11-04,12.112,12.112,11.84,11.929,274651,0
1991-11-05,11.974,12.242,11.929,12.242,866980,0
1991-11-06,12.286,12.723,12.216,12.653,1601666,0
1991-11-07,13.046,13.245,13.002,13.16,1283529,0
1991-11-08,13.16,13.16,12.853,13.072,606976,0
1991-11-11,13.072,13.072,12.942,13.028,678841,0
1991-11-12,13.046,13.245,13.002,13.118,351553,0
1991-11-13,13.16,13.554,13.072,13.51,326375,0
1991-11-14,13.597,13.684,13.554,13.639,631695,0
1991-11-15,13.597,13.623,13.16,13.187,342400,0
1991-11-18,13.202,13.245,12.853,12.853,374441,0
1991-11-19,12.853,13.028,12.547,12.767,368029,0
1991-11-20,12.767,12.828,12.461,12.547,589127,0
1991-11-21,12.547,12.81,12.547,12.68,278314,0
1991-11-22,12.723,12.899,12.636,12.853,251304,0
1991-11-25,12.853,12.916,12.723,12.853,262753,0
1991-11-26,12.986,13.046,12.899,13.028,229334,0
1991-11-27,13.028,13.144,13.028,13.09,87888,0
1991-11-29,13.144,13.378,13.072,13.32,180352,0
1991-12-02,13.202,13.292,13.118,13.202,481553,0
1991-12-03,13.202,13.466,13.202,13.292,231163,0
1991-12-04,13.336,13.336,13.16,13.202,357960,0
1991-12-05,13.202,13.202,12.942,13.028,209193,0
1991-12-06,12.942,13.16,12.916,12.916,326375,0
1991-12-09,12.916,13.028,12.81,12.853,1108210,0
1991-12-10,12.81,12.853,12.723,12.782,171199,0
1991-12-11,12.81,12.828,12.723,12.741,188137,0
1991-12-12,12.81,12.942,12.81,12.828,335988,0
1991-12-13,12.81,12.916,12.81,12.81,441728,0
1991-12-16,12.853,13.046,12.767,12.899,498032,0
1991-12-17,12.942,13.046,12.899,13.028,341479,0
1991-12-18,13.028,13.118,12.986,13.118,144192,0
1991-12-19,13.09,13.245,13.09,13.16,344227,0
1991-12-20,13.16,13.292,13.144,13.202,265035,0
1991-12-23,13.202,13.336,13.16,13.292,322709,0
1991-12-24,13.292,13.726,13.245,13.684,248099,0
1991-12-26,13.726,13.945,13.684,13.927,79192,0
1991-12-27,13.945,14.035,13.726,13.991,710887,0
1991-12-30,13.991,14.077,13.901,14.06,1097686,0
1991-12-31,13.991,14.209,13.799,14.209,748420,0
1992-01-02,14.035,14.209,13.684,13.991,400987,0
1992-01-03,13.945,14.166,13.711,13.901,398699,0
1992-01-06,13.817,14.035,13.817,13.974,765361,0
1992-01-07,13.885,13.991,13.684,13.684,453631,0
1992-01-08,13.711,14.166,13.711,14.035,633523,0
1992-01-09,14.035,14.166,14.035,14.12,870183,0
1992-01-10,14.12,14.261,14.035,14.06,438526,0
1992-01-13,14.06,14.103,13.945,13.991,169825,0
1992-01-14,13.945,14.077,13.772,13.86,367115,0
1992-01-15,13.86,14.147,13.86,13.991,235283,0
1992-01-16,13.991,14.103,13.945,14.103,220176,0
1992-01-17,14.12,14.147,13.991,14.035,323632,0
1992-01-20,14.12,14.12,13.554,13.597,195002,0
1992-01-21,13.554,13.781,13.072,13.072,718666,0
1992-01-22,13.072,13.736,12.942,13.639,740181,0
1992-01-23,13.639,13.639,13.292,13.292,187678,0
1992-01-24,13.292,13.42,13.228,13.245,275107,0
1992-01-27,13.245,13.597,13.245,13.466,222922,0
1992-01-28,13.51,13.597,13.466,13.466,268240,0
1992-01-29,13.466,13.781,13.447,13.447,249933,0
1992-01-30,13.536,13.554,13.378,13.42,155174,0
1992-01-31,13.42,13.466,13.202,13.292,199120,0
1992-02-03,13.245,13.378,13.202,13.378,412891,0
1992-02-04,13.336,13.554,13.336,13.51,195002,0
1992-02-05,13.536,13.684,13.466,13.639,476974,0
1992-02-06,13.639,13.639,13.187,13.292,2690656,0
1992-02-07,13.336,13.51,13.336,13.466,852787,0
1992-02-10,13.466,13.493,13.378,13.378,493913,0
1992-02-11,13.378,13.378,13.072,13.09,222922,0
1992-02-12,13.09,13.187,13.09,13.16,284261,0
1992-02-13,13.202,13.202,12.959,13.09,324544,0
1992-02-14,13.028,13.028,12.853,13.002,664196,0
1992-02-18,13.16,13.202,12.68,12.68,438069,0
1992-02-19,12.68,12.741,12.68,12.68,339651,0
1992-02-20,12.723,12.986,12.723,12.986,588210,0
1992-02-21,12.942,13.002,12.872,13.002,628034,0
1992-02-24,13.002,13.072,13.002,13.002,367576,0
1992-02-25,13.072,13.09,12.872,12.916,225212,0
1992-02-26,12.986,13.072,12.723,12.723,807014,0
1992-02-27,12.723,12.828,12.61,12.653,575393,0
1992-02-28,12.61,12.959,12.61,12.853,616130,0
1992-03-02,12.853,13.118,12.853,13.072,160670,0
1992-03-03,13.072,13.16,13.028,13.072,307151,0
1992-03-04,13.028,13.16,12.986,13.118,485219,0
1992-03-05,13.072,13.118,12.899,12.899,321340,0
1992-03-06,12.899,12.916,12.81,12.872,430286,0
1992-03-09,12.81,12.853,12.782,12.828,219261,0
1992-03-10,12.767,12.899,12.767,12.853,141216,0
1992-03-11,12.81,12.986,12.767,12.942,190422,0
1992-03-12,12.986,13.202,12.986,13.16,177151,0
1992-03-13,13.202,13.292,13.028,13.118,108256,0
1992-03-16,13.16,13.292,13.16,13.292,114895,0
1992-03-17,13.264,13.397,12.994,13.397,132290,0
1992-03-18,13.438,13.438,13.264,13.397,274423,0
1992-03-19,13.438,13.438,13.353,13.397,131374,0
1992-03-20,13.438,13.438,12.949,13.136,632155,0
1992-03-23,13.136,13.311,13.037,13.177,328666,0
1992-03-24,13.177,13.397,13.082,13.397,189965,0
1992-03-25,13.353,13.438,13.311,13.311,467361,0
1992-03-26,13.353,13.614,13.311,13.353,353840,0
1992-03-27,13.353,13.438,13.136,13.136,190654,0
1992-03-30,13.082,13.177,12.819,12.863,213082,0
1992-03-31,12.863,12.908,12.645,12.645,264808,0
1992-04-01,12.47,12.47,11.49,12.286,1131327,0
1992-04-02,12.286,12.47,12.112,12.286,170744,0
1992-04-03,12.242,12.242,11.808,11.892,279000,0
1992-04-06,11.761,12.112,11.761,12.025,494139,0
1992-04-07,12.112,12.242,11.98,12.198,174174,0
1992-04-08,12.198,12.198,11.317,11.49,1031998,0
1992-04-09,11.632,11.892,11.579,11.849,484300,0
1992-04-10,12.025,12.156,11.938,12.156,313790,0
1992-04-13,12.242,12.908,12.242,12.732,183329,0
1992-04-14,12.994,12.994,12.774,12.819,289528,0
1992-04-15,12.819,12.908,12.732,12.774,142360,0
1992-04-16,12.774,12.774,12.645,12.688,319508,0
1992-04-20,12.645,12.645,11.761,11.808,465303,0
1992-04-21,11.771,11.955,11.639,11.814,435091,0
1992-04-22,11.814,12.259,11.728,11.955,180352,0
1992-04-23,12.444,12.488,11.997,12.216,250616,0
1992-04-24,12.345,12.706,12.345,12.574,481783,0
1992-04-27,12.574,12.75,12.53,12.75,221552,0
1992-04-28,12.791,12.791,12.444,12.444,159525,0
1992-04-29,12.53,12.933,12.488,12.75,151055,0
1992-04-30,12.75,13.063,12.75,12.976,313790,0
1992-05-01,13.063,13.152,13.02,13.063,262979,0
1992-05-04,12.976,13.152,12.976,13.109,147396,0
1992-05-05,13.02,13.194,12.706,12.706,195916,0
1992-05-06,12.706,12.881,12.706,12.791,100477,0
1992-05-07,12.976,12.976,12.791,12.881,105973,0
1992-05-08,13.02,13.194,12.881,13.063,190881,0
1992-05-11,13.236,13.466,13.236,13.411,642223,0
1992-05-12,13.51,13.597,13.328,13.411,142819,0
1992-05-13,13.411,13.411,13.194,13.328,190654,0
1992-05-14,13.411,13.411,13.283,13.283,325919,0
1992-05-15,13.283,13.283,13.109,13.236,168448,0
1992-05-18,13.411,13.466,13.283,13.328,308295,0
1992-05-19,13.328,13.328,13.152,13.194,241233,0
1992-05-20,13.328,13.411,13.328,13.411,324086,0
1992-05-21,13.411,13.86,13.411,13.772,570584,0
1992-05-22,13.86,13.86,13.726,13.817,117186,0
1992-05-26,13.817,13.817,13.411,13.554,191337,0
1992-05-27,13.554,13.554,13.466,13.51,87200,0
1992-05-28,13.411,13.597,13.328,13.51,442876,0
1992-05-29,13.639,13.684,13.466,13.51,320422,0
1992-06-01,13.597,13.901,13.51,13.901,395954,0
1992-06-02,14.001,14.261,14.001,14.128,375582,0
1992-06-03,14.128,14.532,14.128,14.305,348576,0
1992-06-04,14.218,14.218,13.772,13.945,55161,0
1992-06-05,13.901,13.945,13.411,13.51,735375,0
1992-06-08,13.597,13.684,13.411,13.411,300742,0
1992-06-09,13.466,13.684,13.466,13.51,211480,0
1992-06-10,13.597,13.597,13.466,13.554,299369,0
1992-06-11,13.639,13.726,13.554,13.684,82624,0
1992-06-12,13.772,13.772,13.597,13.597,77822,0
1992-06-15,13.684,13.945,13.597,13.901,148768,0
1992-06-16,14.001,14.218,13.945,14.174,525039,0
1992-06-17,14.043,14.043,13.597,13.945,306006,0
1992-06-18,13.772,13.772,13.597,13.597,201410,0
1992-06-19,13.597,13.817,13.597,13.726,337822,0
1992-06-22,13.772,13.945,13.554,13.597,498949,0
1992-06-23,13.597,14.043,13.597,14.043,456833,0
1992-06-24,14.043,14.128,13.86,13.945,174402,0
1992-06-25,13.945,14.174,13.945,14.043,89031,0
1992-06-26,14.128,14.349,14.128,14.218,249018,0
1992-06-29,14.128,14.837,14.128,14.619,364598,0
1992-06-30,14.619,14.794,14.532,14.663,640163,0
1992-07-01,15.109,15.283,14.837,15.064,427767,0
1992-07-02,15.643,15.643,14.794,14.924,849127,0
1992-07-06,14.794,14.924,14.576,14.881,257712,0
1992-07-07,14.751,14.924,14.663,14.706,347431,0
1992-07-08,14.619,14.706,14.48,14.532,465531,0
1992-07-09,14.436,14.881,14.436,14.794,416554,0
1992-07-10,14.881,14.881,14.576,14.619,223152,0
1992-07-13,14.576,14.663,14.436,14.532,273735,0
1992-07-14,14.619,14.751,14.576,14.663,193854,0
1992-07-15,14.619,15.325,14.619,15.012,497114,0
1992-07-16,15.283,15.283,15.064,15.198,153116,0
1992-07-17,15.239,15.283,14.751,14.751,328437,0
1992-07-20,14.881,15.198,14.663,14.751,255654,0
1992-07-21,14.715,15.073,14.715,15.029,101621,0
1992-07-22,14.988,15.214,14.988,15.073,179209,0
1992-07-23,15.257,15.344,15.073,15.073,256800,0
1992-07-24,14.942,15.073,14.855,14.942,97502,0
1992-07-27,15.029,15.301,14.988,15.301,500551,0
1992-07-28,15.257,15.301,14.988,15.171,433488,0
1992-07-29,15.171,15.562,15.117,15.433,633067,0
1992-07-30,15.433,15.787,15.388,15.562,410828,0
1992-07-31,15.562,16.017,15.562,15.834,182416,0
1992-08-03,15.746,15.834,15.661,15.746,207132,0
1992-08-04,15.834,16.062,15.787,15.923,430286,0
1992-08-05,15.923,16.017,15.923,15.964,183100,0
1992-08-06,15.923,15.964,15.88,15.964,109633,0
1992-08-07,16.062,16.062,15.88,16.017,82624,0
1992-08-10,16.017,16.017,15.923,15.964,103221,0
1992-08-11,16.017,16.017,15.834,15.88,102308,0
1992-08-12,15.923,15.964,15.834,15.88,133892,0
1992-08-13,15.964,15.964,15.615,15.746,89946,0
1992-08-14,15.787,15.787,15.615,15.746,322940,0
1992-08-17,15.703,15.88,15.703,15.88,186990,0
1992-08-18,15.923,15.923,15.433,15.787,165704,0
1992-08-19,15.787,15.964,15.787,15.964,141216,0
1992-08-20,15.88,15.923,15.787,15.834,105973,0
1992-08-21,15.787,15.923,15.476,15.562,138468,0
1992-08-24,15.476,15.476,15.214,15.214,148997,0
1992-08-25,15.257,15.301,14.899,14.988,164560,0
1992-08-26,15.073,15.257,14.769,15.214,111691,0
1992-08-27,15.214,15.476,15.214,15.388,134809,0
1992-08-28,15.344,15.615,15.257,15.433,240546,0
1992-08-31,15.344,15.344,15.073,15.073,242605,0
1992-09-01,15.073,15.171,14.988,15.117,89716,0
1992-09-02,15.171,15.214,15.073,15.117,195002,0
1992-09-03,15.214,15.214,14.988,14.988,199120,0
1992-09-04,15.029,15.117,14.988,15.029,160442,0
1992-09-08,14.942,15.073,14.942,14.988,166848,0
1992-09-09,15.029,15.073,14.899,14.899,181271,0
1992-09-10,14.942,14.988,14.811,14.855,342629,0
1992-09-11,14.855,14.855,14.672,14.715,163646,0
1992-09-14,14.811,14.988,14.715,14.988,306464,0
1992-09-15,14.988,14.988,14.54,14.584,244666,0
1992-09-16,14.497,15.171,14.227,15.073,283345,0
1992-09-17,15.171,15.257,14.715,14.899,247186,0
1992-09-18,14.942,15.257,14.899,15.171,185618,0
1992-09-21,15.073,15.301,14.899,15.171,263663,0
1992-09-22,15.214,15.214,15.073,15.117,263893,0
1992-09-23,15.117,15.117,13.736,14.629,1791632,0
1992-09-24,14.715,15.117,14.715,15.117,353613,0
1992-09-25,14.988,14.988,14.584,14.584,136639,0
1992-09-28,14.672,14.672,14.227,14.41,236885,0
1992-09-29,14.364,15.029,14.364,14.899,450427,0
1992-09-30,14.811,15.301,14.811,15.257,413346,0
1992-10-01,15.257,15.388,15.171,15.301,212855,0
1992-10-02,15.388,15.476,15.117,15.171,149227,0
1992-10-05,14.988,15.171,14.715,15.029,287465,0
1992-10-06,15.073,15.615,15.073,15.615,341939,0
1992-10-07,15.703,15.964,15.615,15.615,199120,0
1992-10-08,15.615,15.923,15.615,15.834,420671,0
1992-10-09,15.834,15.923,15.746,15.88,115123,0
1992-10-12,15.964,15.964,15.787,15.88,57904,0
1992-10-13,16.062,16.062,15.703,15.746,1188550,0
1992-10-14,15.834,15.964,15.787,15.923,140529,0
1992-10-15,15.964,16.104,15.964,16.104,250845,0
1992-10-16,16.017,16.062,15.703,15.88,209193,0
1992-10-19,15.834,15.964,15.703,15.746,368488,0
1992-10-20,15.746,15.88,15.703,15.703,77592,0
1992-10-21,15.787,16.017,15.787,16.017,52643,0
1992-10-22,16.15,16.15,15.923,15.923,467591,0
1992-10-23,15.88,16.41,15.88,16.104,305552,0
1992-10-26,16.104,16.41,16.104,16.323,306237,0
1992-10-27,16.323,16.637,16.323,16.41,341711,0
1992-10-28,16.507,16.68,16.41,16.68,103448,0
1992-10-29,16.595,16.68,16.41,16.595,162044,0
1992-10-30,16.595,16.595,16.15,16.235,246039,0
1992-11-02,16.41,16.68,16.41,16.507,227731,0
1992-11-03,16.551,16.769,16.41,16.769,210335,0
1992-11-04,16.727,16.769,16.551,16.637,444247,0
1992-11-05,16.551,17.083,16.551,16.951,362768,0
1992-11-06,17.215,17.215,17.043,17.127,417014,0
1992-11-09,17.127,17.353,17.043,17.353,296393,0
1992-11-10,17.443,17.703,17.397,17.571,285637,0
1992-11-11,17.571,17.617,17.488,17.571,170972,0
1992-11-12,17.571,17.571,17.311,17.571,219032,0
1992-11-13,17.528,17.617,17.488,17.571,58133,0
1992-11-16,17.528,17.703,17.311,17.311,224985,0
1992-11-17,17.215,17.215,16.996,16.996,381535,0
1992-11-18,17.043,17.571,17.043,17.443,165477,0
1992-11-19,17.488,17.975,17.353,17.663,350865,0
1992-11-20,17.933,17.975,17.663,17.8,325690,0
1992-11-23,17.703,17.703,17.353,17.488,249933,0
1992-11-24,17.488,17.488,17.353,17.353,289528,0
1992-11-25,17.353,17.757,17.259,17.757,568065,0
1992-11-27,18.105,18.202,18.02,18.06,147166,0
1992-11-30,18.06,18.288,17.757,18.06,325002,0
1992-12-01,18.02,18.244,18.02,18.105,168677,0
1992-12-02,18.202,18.378,18.02,18.105,237574,0
1992-12-03,18.202,18.508,18.16,18.244,261148,0
1992-12-04,18.288,18.779,18.244,18.734,1431610,0
1992-12-07,18.91,19.006,18.82,18.954,537627,0
1992-12-08,19.135,19.4,19.095,19.267,866750,0
1992-12-09,19.267,19.267,18.734,19.006,491852,0
1992-12-10,19.095,19.181,19.095,19.181,458434,0
1992-12-11,19.181,19.181,19.006,19.05,68438,0
1992-12-14,19.267,19.267,18.867,18.867,216286,0
1992-12-15,18.867,19.006,18.552,18.954,181043,0
1992-12-16,19.095,19.181,18.779,19.05,272592,0
1992-12-17,18.91,18.954,18.82,18.954,251534,0
1992-12-18,19.095,19.095,18.779,18.91,308067,0
1992-12-21,19.006,19.006,18.734,18.82,213542,0
1992-12-22,18.82,18.91,18.647,18.691,500092,0
1992-12-23,18.691,18.691,18.552,18.647,86515,0
1992-12-24,18.647,18.647,18.604,18.647,27923,0
1992-12-28,18.552,18.647,18.463,18.647,94754,0
1992-12-29,18.734,19.05,18.552,19.006,271444,0
1992-12-30,19.05,19.095,18.91,18.91,200038,0
1992-12-31,18.91,18.954,18.91,18.91,81707,0
1993-01-04,19.095,19.181,18.867,19.135,510164,0
1993-01-05,19.095,19.135,18.91,18.91,170512,0
1993-01-06,19.095,19.267,19.05,19.181,156091,0
1993-01-07,19.181,19.54,19.006,19.357,249933,0
1993-01-08,19.357,19.4,19.225,19.225,227275,0
1993-01-11,19.095,19.095,18.647,18.734,175778,0
1993-01-12,18.734,19.05,18.734,18.734,220176,0
1993-01-13,18.867,18.954,18.82,18.91,172572,0
1993-01-14,18.91,18.954,18.779,18.779,145795,0
1993-01-15,18.779,18.954,18.779,18.91,242379,0
1993-01-18,18.91,18.91,18.647,18.82,292275,0
1993-01-19,18.928,18.97,18.839,18.885,185845,0
1993-01-20,18.839,18.928,18.612,18.612,70723,0
1993-01-21,18.612,18.7,18.527,18.57,120161,0
1993-01-22,18.57,18.57,18.394,18.437,121075,0
1993-01-25,18.437,19.014,18.254,19.014,476974,0
1993-01-26,19.014,19.014,18.885,18.885,243293,0
1993-01-27,18.885,19.285,18.885,19.198,674267,0
1993-01-28,19.198,19.374,19.198,19.198,220176,0
1993-01-29,19.103,19.328,19.103,19.285,133435,0
1993-02-01,19.418,20.047,19.418,20.047,517487,0
1993-02-02,20.047,20.317,19.871,20.317,452485,0
1993-02-03,20.493,20.632,20.403,20.578,362309,0
1993-02-04,20.578,20.761,20.578,20.632,503067,0
1993-02-05,20.535,20.718,20.449,20.493,282890,0
1993-02-08,20.403,20.761,20.403,20.578,327750,0
1993-02-09,20.761,20.761,19.958,20.047,1109816,0
1993-02-10,20.222,20.222,19.914,20.002,1114622,0
1993-02-11,20.047,20.047,19.514,19.775,594615,0
1993-02-12,19.775,19.775,19.643,19.686,235055,0
1993-02-16,19.6,19.6,19.014,19.198,416784,0
1993-02-17,18.885,19.059,18.797,18.885,307151,0
1993-02-18,19.242,19.242,18.437,18.482,457521,0
1993-02-19,18.527,18.885,18.482,18.797,1720225,0
1993-02-22,18.797,19.059,18.57,18.612,754600,0
1993-02-23,17.721,18.437,17.58,18.254,690747,0
1993-02-24,18.254,18.7,18.124,18.527,394352,0
1993-02-25,18.527,19.242,18.527,19.198,504212,0
1993-02-26,19.328,19.418,19.154,19.242,502151,0
1993-03-01,19.198,19.514,19.103,19.458,475599,0
1993-03-02,19.514,19.775,19.514,19.643,263437,0
1993-03-03,19.914,20.317,19.82,20.132,546096,0
1993-03-04,20.132,20.493,20.132,20.403,232077,0
1993-03-05,20.403,20.578,20.176,20.222,423649,0
1993-03-08,20.222,20.535,20.132,20.535,435091,0
1993-03-09,20.578,20.632,20.493,20.493,461871,0
1993-03-10,20.493,20.535,20.273,20.317,168677,0
1993-03-11,20.317,20.535,20.273,20.403,600570,0
1993-03-12,20.273,20.359,20.222,20.273,207817,0
1993-03-15,20.273,20.493,20.273,20.403,322709,0
1993-03-16,20.449,20.449,20.273,20.359,208734,0
1993-03-17,20.273,20.273,19.958,20.047,244210,0
1993-03-18,20.222,20.273,20.047,20.222,188590,0
1993-03-19,20.359,20.359,20.132,20.176,197975,0
1993-03-22,20.091,20.091,19.732,19.82,107569,0
1993-03-23,19.82,19.871,19.328,19.558,322026,0
1993-03-24,19.6,20.403,19.6,20.359,462784,0
1993-03-25,20.403,20.578,20.317,20.535,338736,0
1993-03-26,20.449,20.893,20.449,20.677,334386,0
1993-03-29,20.677,20.677,20.091,20.222,384282,0
1993-03-30,20.317,20.403,19.686,19.775,208963,0
1993-03-31,20.047,20.222,20.002,20.222,450881,0
1993-04-01,20.677,20.718,20.176,20.176,430057,0
1993-04-02,20.091,20.403,19.958,19.958,424794,0
1993-04-05,19.958,20.002,19.6,19.6,190881,0
1993-04-06,19.6,19.6,19.198,19.285,648403,0
1993-04-07,19.328,19.643,19.328,19.514,452715,0
1993-04-08,19.514,19.686,19.328,19.514,368488,0
1993-04-12,19.6,19.686,19.514,19.643,253595,0
1993-04-13,19.686,19.82,19.643,19.643,131603,0
1993-04-14,19.732,20.047,19.686,20.047,305092,0
1993-04-15,19.958,20.047,19.775,19.775,287697,0
1993-04-16,19.871,19.958,19.732,19.732,284034,0
1993-04-19,19.732,19.732,19.014,19.103,270073,0
1993-04-20,19.086,19.225,18.771,19.086,571500,0
1993-04-21,19.086,19.181,18.954,19.041,339879,0
1993-04-22,19.041,19.225,18.954,18.954,614758,0
1993-04-23,18.508,19.225,18.411,19.135,712946,0
1993-04-26,19.181,19.312,19.041,19.041,801979,0
1993-04-27,18.997,19.135,18.954,19.086,468736,0
1993-04-28,19.135,19.312,19.135,19.225,350865,0
1993-04-29,19.583,19.626,19.4,19.54,447221,0
1993-04-30,19.583,19.766,19.583,19.713,307378,0
1993-05-03,19.713,19.713,19.583,19.626,105058,0
1993-05-04,19.713,19.897,19.626,19.626,194542,0
1993-05-05,19.713,19.81,19.45,19.495,303031,0
1993-05-06,19.583,19.583,19.4,19.45,130001,0
1993-05-07,19.54,19.583,19.267,19.357,211024,0
1993-05-10,19.357,19.852,19.312,19.852,151515,0
1993-05-11,19.852,19.852,19.54,19.583,83765,0
1993-05-12,19.583,19.583,19.45,19.495,85599,0
1993-05-13,19.495,19.495,18.771,18.82,429370,0
1993-05-14,18.954,19.135,18.867,18.954,598281,0
1993-05-17,18.867,18.91,18.325,18.552,493913,0
1993-05-18,18.639,18.681,18.454,18.552,562345,0
1993-05-19,18.552,18.954,18.325,18.82,661450,0
1993-05-20,19.041,19.267,18.681,18.681,561202,0
1993-05-21,18.639,19.041,18.596,18.771,303260,0
1993-05-24,18.596,18.82,18.596,18.681,183787,0
1993-05-25,18.325,18.639,18.325,18.596,315620,0
1993-05-26,18.681,19.086,18.596,18.997,459811,0
1993-05-27,19.312,19.312,19.135,19.181,529158,0
1993-05-28,19.225,19.267,19.135,19.267,290900,0
1993-06-01,19.312,20.03,19.225,19.897,226131,0
1993-06-02,19.942,20.257,19.942,20.124,461641,0
1993-06-03,20.124,20.299,19.766,19.766,402132,0
1993-06-04,19.495,19.54,19.041,19.086,178524,0
1993-06-07,19.041,19.312,18.508,18.596,468275,0
1993-06-08,18.639,18.82,18.639,18.727,353613,0
1993-06-09,18.681,18.997,18.639,18.727,140529,0
1993-06-10,18.91,19.225,18.867,18.867,478119,0
1993-06-11,18.867,19.041,18.681,18.681,257481,0
1993-06-14,18.596,18.82,18.325,18.82,421817,0
1993-06-15,18.82,18.997,18.82,18.867,77130,0
1993-06-16,18.771,19.312,18.771,19.041,262061,0
1993-06-17,18.954,19.041,18.771,18.867,244210,0
1993-06-18,18.954,19.041,18.867,18.954,113063,0
1993-06-21,18.997,19.54,18.997,19.45,310126,0
1993-06-22,19.357,19.54,19.225,19.495,182416,0
1993-06-23,19.54,19.54,19.225,19.4,150371,0
1993-06-24,19.312,19.495,19.267,19.4,74614,0
1993-06-25,19.45,19.495,19.135,19.135,241462,0
1993-06-28,19.225,19.669,19.181,19.583,158609,0
1993-06-29,19.669,19.669,19.312,19.4,284261,0
1993-06-30,19.312,19.54,19.135,19.4,254966,0
1993-07-01,19.766,20.257,19.766,20.167,473541,0
1993-07-02,20.124,20.124,19.897,20.072,394579,0
1993-07-06,20.072,20.072,19.81,19.897,184019,0
1993-07-07,19.583,19.626,19.4,19.495,236885,0
1993-07-08,19.583,19.713,19.495,19.669,127482,0
1993-07-09,19.713,19.766,19.54,19.669,64771,0
1993-07-12,19.669,19.81,19.626,19.81,97275,0
1993-07-13,19.852,19.897,19.669,19.81,132520,0
1993-07-14,19.852,19.942,19.669,19.713,122218,0
1993-07-15,19.713,20.124,19.626,19.984,207589,0
1993-07-16,20.072,20.214,19.942,19.984,91094,0
1993-07-19,19.984,20.214,19.984,20.072,157236,0
1993-07-20,20.108,20.108,19.294,19.695,297993,0
1993-07-21,19.566,19.609,19.467,19.522,112835,0
1993-07-22,19.522,19.522,19.25,19.338,250845,0
1993-07-23,19.426,19.695,19.382,19.609,106197,0
1993-07-26,19.652,20.596,19.652,20.378,351783,0
1993-07-27,20.281,20.509,20.281,20.378,202553,0
1993-07-28,20.195,20.238,19.695,19.742,371696,0
1993-07-29,19.836,20.466,19.742,20.238,509705,0
1993-07-30,20.325,20.641,20.195,20.641,256338,0
1993-08-02,20.509,20.736,20.466,20.692,301200,0
1993-08-03,20.641,20.736,20.238,20.238,132290,0
1993-08-04,20.325,20.378,20.149,20.325,80109,0
1993-08-05,20.325,20.466,20.149,20.422,115580,0
1993-08-06,20.509,20.736,20.378,20.736,208504,0
1993-08-09,20.91,21.365,20.91,21.137,371237,0
1993-08-10,20.91,21.007,20.824,20.91,173260,0
1993-08-11,20.91,21.094,20.91,21.05,514967,0
1993-08-12,20.91,21.094,20.91,20.91,275337,0
1993-08-13,21.094,21.279,21.05,21.137,193625,0
1993-08-16,21.182,21.32,21.007,21.182,133206,0
1993-08-17,21.279,21.593,21.234,21.549,175778,0
1993-08-18,21.549,21.678,21.007,21.007,284492,0
1993-08-19,21.094,21.234,21.007,21.182,163646,0
1993-08-20,21.365,21.496,21.094,21.137,204615,0
1993-08-23,21.182,21.182,20.824,21.137,246495,0
1993-08-24,21.137,21.411,21.137,21.32,213998,0
1993-08-25,21.32,21.32,21.094,21.094,93381,0
1993-08-26,21.182,21.182,20.91,21.094,134122,0
1993-08-27,20.964,21.094,20.692,20.91,140529,0
1993-08-30,21.007,21.182,20.91,21.05,130688,0
1993-08-31,21.137,21.234,21.007,21.182,102308,0
1993-09-01,21.094,21.182,20.91,20.91,126110,0
1993-09-02,20.91,20.964,20.692,20.78,131831,0
1993-09-03,20.692,20.78,20.641,20.641,273735,0
1993-09-07,20.596,20.596,20.378,20.378,596903,0
1993-09-08,20.466,20.466,20.108,20.149,273964,0
1993-09-09,20.195,20.378,19.881,20.325,379934,0
1993-09-10,20.422,20.596,20.378,20.551,291360,0
1993-09-13,20.551,20.596,20.281,20.281,161813,0
1993-09-14,20.108,20.422,20.011,20.281,189278,0
1993-09-15,20.378,20.378,20.195,20.281,560514,0
1993-09-16,20.281,20.466,20.149,20.466,373295,0
1993-09-17,20.378,20.422,20.238,20.238,222236,0
1993-09-20,20.195,20.238,19.924,20.054,327980,0
1993-09-21,20.108,20.281,20.011,20.054,409915,0
1993-09-22,20.149,20.281,19.784,20.054,239630,0
1993-09-23,19.924,19.924,19.198,19.382,1556810,0
1993-09-24,19.382,19.695,19.338,19.522,809532,0
1993-09-27,19.609,19.836,19.566,19.784,521836,0
1993-09-28,19.566,19.695,19.566,19.566,415178,0
1993-09-29,19.609,19.784,19.566,19.609,432116,0
1993-09-30,19.652,19.742,19.609,19.609,439670,0
1993-10-01,19.742,19.742,19.382,19.426,583859,0
1993-10-04,19.382,19.426,19.112,19.154,753227,0
1993-10-05,19.112,19.198,18.839,18.839,684336,0
1993-10-06,18.839,19.022,18.797,18.839,353384,0
1993-10-07,18.839,19.112,18.665,18.979,419300,0
1993-10-08,18.979,19.154,18.928,18.979,259998,0
1993-10-11,18.979,19.068,18.885,19.022,340109,0
1993-10-12,18.979,19.382,18.928,19.338,254510,0
1993-10-13,19.198,19.382,19.068,19.294,543808,0
1993-10-14,19.294,19.566,19.25,19.467,150825,0
1993-10-15,19.467,19.566,19.338,19.382,338051,0
1993-10-18,19.294,19.426,19.25,19.294,437381,0
1993-10-19,19.276,19.276,18.779,18.82,1245537,0
1993-10-20,18.91,19.05,18.82,19.05,724616,0
1993-10-21,19.135,19.135,18.91,18.91,482240,0
1993-10-22,19.095,19.135,18.954,18.954,1007737,0
1993-10-25,19.05,19.135,18.142,18.325,773829,0
1993-10-26,18.411,18.639,18.371,18.508,1538041,0
1993-10-27,18.552,18.681,18.454,18.596,770623,0
1993-10-28,18.596,18.82,18.596,18.681,641083,0
1993-10-29,18.779,18.779,18.508,18.639,433259,0
1993-11-01,18.552,18.681,18.454,18.681,354528,0
1993-11-02,18.454,18.508,17.686,18.237,578824,0
1993-11-03,18.325,18.454,17.915,18.01,1194270,0
1993-11-04,18.01,18.186,17.644,17.644,794425,0
1993-11-05,17.471,17.598,17.286,17.512,487275,0
1993-11-08,17.74,18.142,17.598,18.097,423649,0
1993-11-09,18.279,18.454,17.868,17.868,527787,0
1993-11-10,17.37,18.051,17.37,17.967,442876,0
1993-11-11,18.051,18.371,18.051,18.142,300970,0
1993-11-12,18.186,18.371,18.097,18.237,297536,0
1993-11-15,18.237,18.237,17.782,18.142,495058,0
1993-11-16,18.097,18.186,17.915,18.051,468275,0
1993-11-17,17.967,18.142,17.686,17.915,222695,0
1993-11-18,17.827,17.915,17.644,17.868,416094,0
1993-11-19,17.868,18.051,17.868,17.967,461641,0
1993-11-22,18.051,18.051,17.327,17.37,1087156,0
1993-11-23,17.644,18.051,17.512,18.01,713404,0
1993-11-24,18.01,18.097,17.74,17.967,445849,0
1993-11-26,17.967,18.01,17.827,17.868,68894,0
1993-11-29,17.868,17.967,17.74,17.827,407398,0
1993-11-30,17.868,18.01,17.827,17.827,599424,0
1993-12-01,18.097,18.142,17.827,18.051,506038,0
1993-12-02,17.967,18.325,17.967,18.051,847067,0
1993-12-03,18.142,18.237,18.051,18.051,547012,0
1993-12-06,18.097,18.82,18.051,18.639,475831,0
1993-12-07,18.596,19.181,18.552,18.91,346746,0
1993-12-08,18.82,19.095,18.508,18.639,389546,0
1993-12-09,18.639,18.82,18.552,18.552,729196,0
1993-12-10,18.639,18.82,18.508,18.552,349259,0
1993-12-13,18.552,18.552,17.827,18.142,290673,0
1993-12-14,18.142,18.142,17.74,17.868,251304,0
1993-12-15,17.915,18.051,17.827,17.868,340796,0
1993-12-16,17.915,18.097,17.915,18.097,285408,0
1993-12-17,18.097,18.411,18.051,18.411,654811,0
1993-12-20,18.454,18.734,18.371,18.596,460266,0
1993-12-21,18.508,18.681,18.371,18.371,517487,0
1993-12-22,18.371,18.734,18.325,18.681,534883,0
1993-12-23,18.82,19.365,18.779,18.82,796259,0
1993-12-27,18.639,18.681,18.454,18.552,249018,0
1993-12-28,18.639,18.681,18.508,18.596,334157,0
1993-12-29,18.596,19.006,18.596,19.006,359562,0
1993-12-30,18.91,19.095,18.91,19.006,141902,0
1993-12-31,19.095,19.276,19.006,19.006,159299,0
1994-01-03,18.91,19.095,18.82,19.095,359793,0
1994-01-04,19.05,19.181,19.05,19.135,613158,0
1994-01-05,19.05,19.32,19.05,19.135,396640,0
1994-01-06,19.135,19.135,19.006,19.006,203696,0
1994-01-07,19.05,19.181,18.954,19.095,234596,0
1994-01-10,19.135,19.276,19.135,19.225,322256,0
1994-01-11,19.135,19.45,19.006,19.006,266643,0
1994-01-12,19.095,19.225,19.006,19.181,335759,0
1994-01-13,19.095,19.181,19.006,19.135,246956,0
1994-01-14,19.095,19.181,19.05,19.135,164560,0
1994-01-17,18.954,19.05,18.82,18.91,167077,0
1994-01-18,18.639,18.954,18.279,18.681,287465,0
1994-01-19,18.639,18.779,18.325,18.325,744070,0
1994-01-20,18.508,18.508,18.279,18.325,108484,0
1994-01-21,18.454,18.552,18.186,18.186,1392017,0
1994-01-24,18.186,18.237,17.74,17.827,185845,0
1994-01-25,17.713,17.713,17.443,17.67,966084,0
1994-01-26,17.627,17.67,17.443,17.627,773370,0
1994-01-27,17.58,18.261,17.58,18.218,483841,0
1994-01-28,18.168,18.307,18.079,18.124,152433,0
1994-01-31,18.261,18.534,18.168,18.445,205531,0
1994-02-01,18.718,18.718,18.394,18.58,295477,0
1994-02-02,18.489,18.673,18.445,18.534,257481,0
1994-02-03,18.445,18.445,18.124,18.445,311955,0
1994-02-04,18.445,18.445,18.124,18.218,174402,0
1994-02-07,18.124,18.168,17.809,18.079,253137,0
1994-02-08,17.941,18.168,17.627,17.713,367576,0
1994-02-09,18.534,18.62,18.394,18.534,1966721,0
1994-02-10,18.534,18.62,18.445,18.534,640623,0
1994-02-11,18.58,18.805,18.489,18.805,217890,0
1994-02-14,18.849,19.032,18.805,18.805,479495,0
1994-02-15,18.849,18.946,18.352,18.445,350176,0
1994-02-16,18.534,18.673,18.352,18.62,219490,0
1994-02-17,18.58,19.442,18.489,19.173,555709,0
1994-02-18,19.357,19.442,18.988,19.357,430743,0
1994-02-22,19.126,19.303,19.077,19.259,250616,0
1994-02-23,19.303,19.442,19.259,19.303,175778,0
1994-02-24,19.357,19.531,19.173,19.173,476288,0
1994-02-25,19.077,19.442,19.032,19.4,299138,0
1994-02-28,19.4,19.531,19.303,19.531,281742,0
1994-03-01,19.583,19.626,18.988,19.259,453631,0
1994-03-02,19.217,19.259,19.077,19.217,287697,0
1994-03-03,19.259,19.259,19.032,19.077,214916,0
1994-03-04,18.946,19.032,18.762,18.988,184245,0
1994-03-07,19.81,20.037,19.757,19.984,2766180,0
1994-03-08,20.081,20.265,19.713,19.852,1018036,0
1994-03-09,20.081,20.395,20.037,20.35,988512,0
1994-03-10,20.35,21.078,19.984,20.807,7907860,0
1994-03-11,20.761,20.85,20.623,20.718,1681087,0
1994-03-14,20.718,20.761,20.668,20.718,1105009,0
1994-03-15,20.718,20.807,20.578,20.761,1141630,0
1994-03-16,20.807,20.807,20.535,20.535,557538,0
1994-03-17,20.623,20.668,20.308,20.44,810906,0
1994-03-18,20.535,20.535,20.35,20.535,1259271,0
1994-03-21,20.493,20.535,20.35,20.44,622080,0
1994-03-22,20.395,20.395,20.124,20.167,464388,0
1994-03-23,20.167,20.308,19.984,20.308,137322,0
1994-03-24,20.265,20.35,19.897,20.037,498718,0
1994-03-25,20.081,20.308,19.942,20.124,312185,0
1994-03-28,20.167,20.214,19.897,20.167,422043,0
1994-03-29,20.167,20.167,19.942,20.037,311955,0
1994-03-30,19.897,19.942,19.357,19.357,340109,0
1994-03-31,19.4,19.442,18.534,19.173,688915,0
1994-04-04,19.217,19.259,18.849,19.173,468964,0
1994-04-05,19.357,19.442,19.173,19.357,437152,0
1994-04-06,19.357,19.713,19.173,19.583,229334,0
1994-04-07,19.486,19.531,19.259,19.531,378790,0
1994-04-08,19.442,19.442,19.077,19.259,570125,0
1994-04-11,19.303,19.531,19.303,19.486,351095,0
1994-04-12,19.486,20.081,19.442,19.942,257026,0
1994-04-13,19.942,19.984,19.713,19.942,357043,0
1994-04-14,19.942,19.984,19.669,19.984,351095,0
1994-04-15,20.081,20.395,19.984,20.265,506038,0
1994-04-18,20.214,20.308,20.167,20.265,596218,0
1994-04-19,20.167,20.483,19.889,20.35,541062,0
1994-04-20,20.44,20.708,20.44,20.483,648403,0
1994-04-21,20.35,20.35,20.214,20.299,457521,0
1994-04-22,20.124,20.167,19.889,19.889,312185,0
1994-04-25,19.619,19.984,19.434,19.889,524579,0
1994-04-26,17.152,18.343,17.152,18.343,5045553,0
1994-04-28,18.429,18.429,18.202,18.244,964478,0
1994-04-29,18.244,18.298,17.836,18.02,623453,0
1994-05-02,17.975,17.975,17.608,17.791,807470,0
1994-05-03,17.519,17.561,16.926,17.336,975008,0
1994-05-04,17.378,17.425,17.152,17.251,797399,0
1994-05-05,17.251,17.519,17.152,17.425,1090360,0
1994-05-06,17.336,17.425,17.067,17.108,752312,0
1994-05-09,17.197,17.294,17.067,17.251,447221,0
1994-05-10,17.251,17.336,17.251,17.294,678155,0
1994-05-11,17.251,17.294,16.654,16.742,781608,0
1994-05-12,16.926,16.926,16.561,16.612,711799,0
1994-05-13,16.699,16.742,16.244,16.333,566700,0
1994-05-16,16.377,16.654,16.377,16.612,518629,0
1994-05-17,16.612,17.024,16.516,16.84,766502,0
1994-05-18,17.067,17.336,16.968,17.251,983020,0
1994-05-19,17.251,17.251,16.926,16.968,460266,0
1994-05-20,17.067,17.152,16.968,16.968,644970,0
1994-05-23,16.968,17.067,16.968,17.024,240775,0
1994-05-24,17.067,17.251,17.067,17.152,1058775,0
1994-05-25,17.152,17.479,16.968,17.479,441728,0
1994-05-26,17.067,17.251,16.968,17.152,1671930,0
1994-05-27,16.882,17.251,16.786,17.152,251991,0
1994-05-31,17.108,17.152,17.067,17.108,353384,0
1994-06-01,17.108,17.336,17.067,17.197,1306875,0
1994-06-02,17.251,17.294,16.926,16.926,828986,0
1994-06-03,16.968,16.968,16.84,16.882,547700,0
1994-06-06,17.152,17.294,16.84,17.294,780692,0
1994-06-07,17.378,17.663,17.378,17.479,778629,0
1994-06-08,17.519,17.886,17.336,17.425,507415,0
1994-06-09,17.378,17.519,17.294,17.294,331412,0
1994-06-10,17.294,17.519,17.294,17.336,573559,0
1994-06-13,17.294,17.336,17.251,17.336,213082,0
1994-06-14,17.336,17.519,17.294,17.479,632385,0
1994-06-15,17.608,17.663,17.479,17.519,590272,0
1994-06-16,17.479,17.608,17.378,17.519,261148,0
1994-06-17,17.336,17.479,17.336,17.336,766273,0
1994-06-20,17.425,17.425,17.152,17.197,384054,0
1994-06-21,17.294,17.336,17.067,17.067,405794,0
1994-06-22,17.108,17.336,17.024,17.152,777260,0
1994-06-23,17.251,17.336,17.108,17.152,198436,0
1994-06-24,16.968,17.108,16.926,17.067,598281,0
1994-06-27,17.067,17.067,16.699,16.742,741787,0
1994-06-28,16.84,16.882,16.673,16.84,745906,0
1994-06-29,16.84,16.84,16.612,16.699,781148,0
1994-06-30,16.742,16.742,16.333,16.333,626892,0
1994-07-01,16.377,16.377,16.062,16.15,655727,0
1994-07-05,16.244,16.561,16.15,16.516,437152,0
1994-07-06,16.516,16.561,16.244,16.377,463701,0
1994-07-07,16.425,16.425,16.017,16.017,1056260,0
1994-07-08,16.062,16.062,15.695,15.834,1513323,0
1994-07-11,15.964,15.964,15.695,15.737,816397,0
1994-07-12,15.88,15.88,15.737,15.787,406479,0
1994-07-13,15.88,15.964,15.88,15.964,600797,0
1994-07-14,16.062,16.15,16.017,16.062,364824,0
1994-07-15,16.104,16.104,15.88,16.017,248786,0
1994-07-18,16.062,16.104,15.88,16.017,166848,0
1994-07-19,16.192,16.235,16.104,16.192,354301,0
1994-07-20,16.235,16.377,16.192,16.333,569898,0
1994-07-21,16.289,16.561,16.289,16.333,653439,0
1994-07-22,16.418,16.603,16.418,16.418,725991,0
1994-07-25,16.418,16.603,16.418,16.561,446534,0
1994-07-26,17.152,17.251,16.968,17.067,904056,0
1994-07-27,17.108,17.108,16.84,16.84,462784,0
1994-07-28,16.84,17.024,16.84,16.926,398243,0
1994-07-29,16.882,17.108,16.882,17.024,160442,0
1994-08-01,16.968,17.519,16.926,17.519,216974,0
1994-08-02,17.519,17.519,17.434,17.479,170972,0
1994-08-03,17.479,17.845,17.479,17.663,227275,0
1994-08-04,17.617,17.703,17.571,17.663,181499,0
1994-08-05,17.617,17.757,17.617,17.663,146937,0
1994-08-08,17.703,17.8,17.617,17.663,100248,0
1994-08-09,17.617,17.984,17.617,17.886,261833,0
1994-08-10,17.886,17.886,17.617,17.617,903371,0
1994-08-11,17.663,17.703,17.617,17.617,207817,0
1994-08-12,17.663,17.663,17.571,17.617,206442,0
1994-08-15,17.617,17.617,17.519,17.617,204843,0
1994-08-16,17.617,17.663,17.617,17.663,211251,0
1994-08-17,17.617,17.757,17.617,17.757,114208,0
1994-08-18,17.703,17.757,17.663,17.663,367576,0
1994-08-19,17.757,17.757,17.519,17.519,248786,0
1994-08-22,17.617,17.663,17.479,17.479,245352,0
1994-08-23,17.519,17.617,17.479,17.479,162274,0
1994-08-24,17.519,17.703,17.479,17.617,290673,0
1994-08-25,17.617,17.617,17.479,17.571,400987,0
1994-08-26,17.571,17.617,17.388,17.617,464388,0
1994-08-29,17.663,17.757,17.617,17.663,122447,0
1994-08-30,17.663,17.757,17.479,17.663,439210,0
1994-08-31,17.8,18.026,17.703,17.984,272592,0
1994-09-01,18.07,18.124,17.984,18.124,298455,0
1994-09-02,18.168,18.254,18.07,18.07,161586,0
1994-09-06,18.07,18.124,17.757,17.886,511762,0
1994-09-07,17.941,18.026,17.845,17.984,330263,0
1994-09-08,17.941,18.124,17.941,18.124,82624,0
1994-09-09,18.168,18.168,17.984,18.124,169368,0
1994-09-12,17.941,18.352,17.941,18.124,336443,0
1994-09-13,18.026,18.07,17.8,18.07,328437,0
1994-09-14,18.124,18.211,18.07,18.124,188364,0
1994-09-15,18.124,18.352,18.124,18.352,514056,0
1994-09-16,18.352,18.352,18.211,18.254,865149,0
1994-09-19,18.254,18.352,18.211,18.307,251534,0
1994-09-20,18.307,18.307,17.886,17.886,377873,0
1994-09-21,17.941,17.941,17.067,17.336,1120573,0
1994-09-22,17.434,17.434,17.207,17.207,2454457,0
1994-09-23,17.251,17.294,17.152,17.251,523439,0
1994-09-26,17.152,17.152,16.699,16.882,1106150,0
1994-09-27,16.968,17.207,16.926,17.108,1852973,0
1994-09-28,17.336,17.519,17.251,17.388,431201,0
1994-09-29,17.388,17.388,16.882,16.882,347659,0
1994-09-30,16.926,17.152,16.882,16.882,953725,0
1994-10-03,16.968,16.968,16.699,16.84,645886,0
1994-10-04,16.84,16.84,16.418,16.418,485901,0
1994-10-05,16.516,16.654,16.377,16.561,421129,0
1994-10-06,16.654,16.654,16.473,16.473,262753,0
1994-10-07,16.516,16.882,16.333,16.786,750251,0
1994-10-10,16.882,16.882,16.516,16.516,273277,0
1994-10-11,16.516,16.742,16.516,16.699,961959,0
1994-10-12,16.699,16.742,16.473,16.699,392522,0
1994-10-13,16.699,16.786,16.516,16.561,589357,0
1994-10-14,16.561,16.699,16.473,16.699,340109,0
1994-10-17,16.654,16.699,16.516,16.699,305092,0
1994-10-18,16.742,16.786,16.603,16.786,303260,0
1994-10-19,16.786,16.786,16.654,16.654,315848,0
1994-10-20,16.699,16.84,16.603,16.84,184700,0
1994-10-21,16.84,16.84,16.699,16.786,225212,0
1994-10-24,16.742,17.108,16.603,16.603,250162,0
1994-10-25,16.699,17.067,16.699,17.024,421358,0
1994-10-26,17.024,17.024,16.786,16.882,216286,0
1994-10-27,16.926,16.968,16.699,16.882,96358,0
1994-10-28,16.926,17.108,16.831,16.926,417697,0
1994-10-31,16.926,16.968,16.786,16.926,219948,0
1994-11-01,16.968,17.024,16.882,17.024,392065,0
1994-11-02,17.067,17.207,16.926,16.926,226131,0
1994-11-03,17.024,17.294,16.968,17.251,159525,0
1994-11-04,17.251,17.294,16.968,16.968,301656,0
1994-11-07,16.968,17.207,16.699,17.207,270528,0
1994-11-08,14.846,15.038,14.576,14.846,5768794,0
1994-11-09,14.846,14.846,14.341,14.619,4756480,0
1994-11-10,14.76,14.803,14.48,14.576,1997621,0
1994-11-11,14.532,14.988,14.112,14.296,1374851,0
1994-11-14,14.392,14.576,14.251,14.576,1156047,0
1994-11-15,14.576,14.576,14.068,14.068,1269110,0
1994-11-16,14.02,14.112,13.649,13.834,1057859,0
1994-11-17,13.834,13.927,13.51,13.606,978671,0
1994-11-18,13.702,14.02,13.606,13.834,802893,0
1994-11-21,13.834,14.296,13.834,14.068,841575,0
1994-11-22,13.834,13.927,13.378,13.378,869728,0
1994-11-23,13.236,13.606,12.959,13.51,1018493,0
1994-11-25,13.283,13.649,13.283,13.563,300516,0
1994-11-28,13.51,14.02,13.51,14.02,745906,0
1994-11-29,13.927,13.927,13.51,13.51,1480363,0
1994-11-30,13.563,13.702,13.42,13.466,567609,0
1994-12-01,13.649,13.834,13.378,13.746,1204797,0
1994-12-02,13.746,14.157,13.746,14.157,1312139,0
1994-12-05,14.157,14.296,14.068,14.112,391149,0
1994-12-06,14.112,14.251,13.927,14.209,533962,0
1994-12-07,14.112,14.296,14.068,14.209,375582,0
1994-12-08,14.251,14.436,13.885,13.927,420671,0
1994-12-09,14.068,14.157,13.885,13.927,425249,0
1994-12-12,13.927,14.157,13.927,14.02,394122,0
1994-12-13,13.974,14.157,13.927,14.02,919388,0
1994-12-14,14.02,14.392,13.974,14.341,511762,0
1994-12-15,14.341,14.392,14.251,14.251,324773,0
1994-12-16,14.296,14.392,14.157,14.392,487275,0
1994-12-19,14.209,14.341,14.157,14.296,481096,0
1994-12-20,14.112,14.532,14.068,14.341,836540,0
1994-12-21,14.341,14.663,14.296,14.296,709057,0
1994-12-22,14.392,14.76,14.392,14.663,288154,0
1994-12-23,14.663,14.663,14.392,14.392,357502,0
1994-12-27,14.392,14.715,14.392,14.532,602630,0
1994-12-28,14.436,14.436,14.112,14.251,418154,0
1994-12-29,14.209,14.341,14.209,14.251,498718,0
1994-12-30,14.112,14.112,13.885,13.927,512908,0
1995-01-03,13.974,14.157,13.885,14.112,302802,0
1995-01-04,14.112,14.619,14.112,14.619,352471,0
1995-01-05,14.619,14.715,14.392,14.532,648403,0
1995-01-06,14.436,14.846,14.436,14.846,439898,0
1995-01-09,14.803,15.493,14.76,15.222,630551,0
1995-01-10,15.222,16.097,15.222,15.633,1281700,0
1995-01-11,15.633,15.633,15.309,15.544,425479,0
1995-01-12,15.493,15.727,15.406,15.727,563494,0
1995-01-13,15.68,16.14,15.633,16.054,676781,0
1995-01-16,15.773,16.192,15.773,16.14,386342,0
1995-01-17,16.054,16.14,15.871,16.14,651605,0
1995-01-18,15.955,16.054,15.773,15.773,625057,0
1995-01-19,15.68,15.871,15.59,15.871,370778,0
1995-01-20,15.871,15.871,15.451,15.493,606746,0
1995-01-23,15.406,15.493,15.222,15.451,390461,0
1995-01-24,15.451,15.451,15.214,15.214,628491,0
1995-01-25,15.171,15.536,15.171,15.493,414949,0
1995-01-26,15.451,15.59,15.257,15.257,189737,0
1995-01-27,15.354,16.097,15.354,15.913,304403,0
1995-01-30,15.815,16.235,15.773,16.235,365285,0
1995-01-31,16.235,16.377,16.14,16.28,211251,0
1995-02-01,16.333,16.333,15.913,15.913,268929,0
1995-02-02,15.913,15.913,15.633,15.773,151515,0
1995-02-03,15.862,16.463,15.862,16.235,334846,0
1995-02-06,16.28,16.742,16.28,16.561,432803,0
1995-02-07,16.561,16.603,16.28,16.377,235741,0
1995-02-08,16.333,16.377,16.097,16.14,248099,0
1995-02-09,15.59,15.773,15.493,15.68,2124187,0
1995-02-10,15.68,15.773,15.59,15.59,1478761,0
1995-02-13,15.727,15.862,15.727,15.815,688227,0
1995-02-14,15.913,15.998,15.815,15.955,752769,0
1995-02-15,15.955,16.235,15.913,16.097,742468,0
1995-02-16,16.054,16.054,15.913,15.955,593471,0
1995-02-17,16.054,16.14,15.955,16.054,503298,0
1995-02-21,16.14,16.235,15.955,15.998,568751,0
1995-02-22,15.955,16.14,15.913,15.998,463701,0
1995-02-23,16.054,16.235,15.998,16.14,1080746,0
1995-02-24,16.14,16.28,16.054,16.097,303717,0
1995-02-27,16.097,16.097,15.862,15.862,370778,0
1995-02-28,15.59,15.773,15.59,15.773,169368,0
1995-03-01,15.633,15.727,15.451,15.68,587978,0
1995-03-02,15.727,15.862,15.68,15.862,314474,0
1995-03-03,15.862,15.913,15.68,15.773,164332,0
1995-03-06,15.68,15.815,15.59,15.727,582944,0
1995-03-07,15.68,15.68,15.493,15.633,1303675,0
1995-03-08,15.773,15.773,15.633,15.773,287236,0
1995-03-09,15.773,15.773,15.68,15.727,145106,0
1995-03-10,15.773,15.955,15.727,15.773,242150,0
1995-03-13,15.773,15.913,15.773,15.862,344918,0
1995-03-14,15.862,16.235,15.862,16.235,314936,0
1995-03-15,16.333,16.516,16.333,16.418,590955,0
1995-03-16,16.377,16.561,16.377,16.561,282890,0
1995-03-17,16.796,16.796,16.463,16.654,608578,0
1995-03-20,16.561,16.654,16.561,16.561,136867,0
1995-03-21,16.463,16.796,16.418,16.699,497344,0
1995-03-22,16.699,16.935,16.699,16.935,789620,0
1995-03-23,16.84,16.978,16.742,16.935,1378057,0
1995-03-24,16.882,17.067,16.84,17.024,554334,0
1995-03-27,17.067,17.067,16.978,17.067,453173,0
1995-03-28,16.978,17.067,16.742,16.796,147166,0
1995-03-29,16.699,16.84,16.516,16.742,471484,0
1995-03-30,16.742,16.935,16.654,16.935,450427,0
1995-03-31,16.796,16.978,16.603,16.796,320422,0
1995-04-03,16.742,16.796,16.654,16.699,301200,0
1995-04-04,16.742,16.882,16.699,16.796,386113,0
1995-04-05,16.699,16.699,16.561,16.603,173945,0
1995-04-06,16.654,16.699,16.516,16.561,333931,0
1995-04-07,16.516,16.561,16.418,16.463,173032,0
1995-04-10,16.377,16.516,16.377,16.418,270073,0
1995-04-11,16.418,16.516,16.377,16.516,243523,0
1995-04-12,16.418,16.561,16.14,16.561,616360,0
1995-04-13,16.603,16.654,16.333,16.333,209193,0
1995-04-17,16.418,16.463,16.235,16.333,335305,0
1995-04-18,16.385,16.385,16.192,16.192,434178,0
1995-04-19,16.235,16.289,16.054,16.235,369402,0
1995-04-20,16.235,16.289,16.15,16.15,302344,0
1995-04-21,16.235,16.333,16.15,16.15,3961142,0
1995-04-24,16.15,16.524,16.15,16.385,227502,0
1995-04-25,16.385,16.524,16.289,16.425,348349,0
1995-04-26,16.473,16.524,16.333,16.333,132290,0
1995-04-27,15.68,16.097,15.68,16.008,3236065,0
1995-04-28,16.008,16.008,15.815,16.008,871785,0
1995-05-01,16.008,16.192,15.955,16.054,591184,0
1995-05-02,16.008,16.192,15.773,15.913,516115,0
1995-05-03,15.913,15.913,15.68,15.815,568525,0
1995-05-04,15.815,15.815,15.68,15.68,953265,0
1995-05-05,15.815,15.815,15.68,15.773,399843,0
1995-05-08,15.68,15.773,15.68,15.68,777716,0
1995-05-09,15.773,15.773,15.59,15.68,791907,0
1995-05-10,15.68,15.68,15.59,15.59,587066,0
1995-05-11,15.59,15.59,15.309,15.536,697610,0
1995-05-12,15.536,15.536,15.117,15.117,1231347,0
1995-05-15,15.171,15.493,14.979,15.493,956697,0
1995-05-16,15.493,15.493,15.117,15.171,716151,0
1995-05-17,15.171,15.171,14.891,14.979,1421084,0
1995-05-18,15.029,15.214,15.029,15.117,370778,0
1995-05-19,15.117,15.214,14.979,15.029,537627,0
1995-05-22,15.029,15.171,14.934,15.073,663281,0
1995-05-23,15.029,15.117,14.934,15.117,403736,0
1995-05-24,15.073,15.536,15.073,15.493,650691,0
1995-05-25,15.397,15.59,15.397,15.59,1005447,0
1995-05-26,15.536,15.633,15.536,15.59,1485625,0
1995-05-30,15.59,15.633,15.451,15.633,320881,0
1995-05-31,15.59,15.955,15.562,15.955,870638,0
1995-06-01,16.054,16.612,15.955,16.473,936785,0
1995-06-02,16.385,16.569,16.289,16.569,265723,0
1995-06-05,16.569,16.663,16.333,16.473,963335,0
1995-06-06,16.473,16.612,16.425,16.612,306237,0
1995-06-07,16.569,16.804,16.473,16.804,701045,0
1995-06-08,16.708,17.169,16.708,17.169,625287,0
1995-06-09,17.127,17.169,16.891,17.127,989881,0
1995-06-12,17.127,17.362,17.127,17.311,306237,0
1995-06-13,17.311,17.504,17.311,17.452,521836,0
1995-06-14,17.452,17.644,17.407,17.504,437840,0
1995-06-15,17.452,17.504,17.311,17.362,465074,0
1995-06-16,17.407,17.504,17.311,17.407,589127,0
1995-06-19,17.452,17.504,17.362,17.362,178983,0
1995-06-20,17.452,17.519,17.362,17.452,506499,0
1995-06-21,17.362,17.452,17.225,17.269,384054,0
1995-06-22,17.362,17.731,17.362,17.686,449968,0
1995-06-23,17.686,17.868,17.504,17.868,281973,0
1995-06-26,17.782,17.868,17.731,17.827,253595,0
1995-06-27,17.827,17.868,17.782,17.782,148313,0
1995-06-28,17.782,17.924,17.782,17.868,465987,0
1995-06-29,17.782,17.782,17.407,17.452,196146,0
1995-06-30,17.452,17.504,17.452,17.504,232306,0
1995-07-03,17.452,17.686,17.452,17.686,86287,0
1995-07-05,17.686,17.686,17.452,17.686,226817,0
1995-07-06,17.686,17.924,17.452,17.924,526410,0
1995-07-07,17.868,17.924,17.589,17.782,204385,0
1995-07-10,17.644,17.644,17.269,17.407,512221,0
1995-07-11,17.407,17.827,17.362,17.686,342168,0
1995-07-12,17.686,17.827,17.686,17.731,86515,0
1995-07-13,17.731,17.782,17.644,17.686,131146,0
1995-07-14,17.589,17.731,16.333,17.589,190422,0
1995-07-17,17.504,18.151,17.452,18.151,449054,0
1995-07-18,18.151,18.151,17.644,17.731,348120,0
1995-07-19,17.782,17.924,17.083,17.269,497804,0
1995-07-20,17.362,17.644,17.269,17.546,228875,0
1995-07-21,17.546,17.644,17.452,17.452,270989,0
1995-07-24,17.504,17.644,17.452,17.644,247186,0
1995-07-25,17.731,18.105,17.731,18.105,148313,0
1995-07-26,18.105,18.105,17.407,17.452,381078,0
1995-07-27,17.836,18.544,17.836,18.394,1624100,0
1995-07-28,18.394,18.394,18.114,18.211,430057,0
1995-07-31,18.211,18.211,18.07,18.168,189737,0
1995-08-01,18.114,18.307,18.07,18.307,326375,0
1995-08-02,18.352,18.352,18.211,18.254,195231,0
1995-08-03,18.07,18.211,18.02,18.07,205299,0
1995-08-04,18.114,18.352,18.02,18.307,243066,0
1995-08-07,18.307,18.307,18.07,18.114,211251,0
1995-08-08,18.114,18.168,18.02,18.168,177379,0
1995-08-09,18.168,18.168,17.933,17.975,263209,0
1995-08-10,17.975,18.07,17.644,17.74,260460,0
1995-08-11,17.877,17.877,17.504,17.554,347659,0
1995-08-14,17.644,17.791,17.554,17.74,146022,0
1995-08-15,17.791,17.791,17.504,17.644,130233,0
1995-08-16,17.694,17.694,17.277,17.277,192939,0
1995-08-17,17.362,17.362,17.043,17.127,224303,0
1995-08-18,17.319,17.877,17.319,17.791,333014,0
1995-08-21,17.791,18.02,17.694,18.02,322481,0
1995-08-22,17.933,17.933,17.791,17.933,258627,0
1995-08-23,17.836,18.114,17.791,18.114,340109,0
1995-08-24,18.114,18.254,18.02,18.02,389774,0
1995-08-25,18.02,18.02,17.74,17.791,261833,0
1995-08-28,17.836,17.836,17.74,17.791,474689,0
1995-08-29,17.836,17.836,17.554,17.598,403506,0
1995-08-30,17.598,18.02,17.554,18.02,474229,0
1995-08-31,17.933,18.07,17.877,18.02,918934,0
1995-09-01,17.975,18.352,17.975,18.211,267099,0
1995-09-05,18.254,18.544,18.168,18.544,525954,0
1995-09-06,18.489,18.727,18.489,18.588,606061,0
1995-09-07,18.544,18.771,18.489,18.771,472170,0
1995-09-08,18.727,18.96,18.727,18.91,580426,0
1995-09-11,18.867,19.144,18.82,19.103,323861,0
1995-09-12,19.103,19.619,19.103,19.619,693035,0
1995-09-13,19.619,20.037,19.522,19.993,866750,0
1995-09-14,19.897,19.993,19.81,19.81,417697,0
1995-09-15,20.186,20.186,20.037,20.037,382910,0
1995-09-18,20.186,20.273,20.132,20.23,417238,0
1995-09-19,20.186,20.186,19.993,20.091,377873,0
1995-09-20,20.091,20.091,19.897,19.95,337132,0
1995-09-21,19.95,19.95,19.382,19.477,393209,0
1995-09-22,19.242,19.757,19.242,19.713,362309,0
1995-09-25,19.852,19.993,19.661,19.897,133435,0
1995-09-26,19.81,19.993,19.757,19.897,148768,0
1995-09-27,19.897,19.897,19.661,19.81,117873,0
1995-09-28,19.81,19.897,19.661,19.81,121990,0
1995-09-29,19.757,19.852,19.713,19.81,149453,0
1995-10-02,19.81,19.81,19.338,19.434,266183,0
1995-10-03,19.242,19.619,19.006,19.619,439210,0
1995-10-04,19.477,19.522,19.285,19.434,161586,0
1995-10-05,19.338,19.522,19.285,19.522,169138,0
1995-10-06,19.522,19.661,19.285,19.661,706767,0
1995-10-09,19.619,19.713,19.477,19.522,255196,0
1995-10-10,19.434,19.477,19.006,19.103,216059,0
1995-10-11,19.242,19.338,19.103,19.338,211936,0
1995-10-12,19.338,19.338,19.144,19.285,223384,0
1995-10-13,19.338,20.186,19.338,20.091,454546,0
1995-10-16,20.091,20.091,19.95,19.993,147396,0
1995-10-17,19.95,20.037,19.852,20.037,190881,0
1995-10-18,20.091,20.325,20.091,20.273,547012,0
1995-10-19,20.23,20.551,20.23,20.466,473774,0
1995-10-20,20.413,20.466,20.325,20.369,200494,0
1995-10-23,20.369,20.369,20.23,20.273,271217,0
1995-10-24,20.273,20.369,20.091,20.091,440127,0
1995-10-25,19.993,20.091,19.619,19.619,362995,0
1995-10-26,19.154,19.626,19.059,19.391,1203423,0
1995-10-27,19.391,19.434,19.103,19.391,1635310,0
1995-10-30,19.25,19.626,19.25,19.626,329354,0
1995-10-31,19.723,19.95,19.669,19.862,233910,0
1995-11-01,19.862,20.378,19.862,20.281,416094,0
1995-11-02,20.238,20.475,20.238,20.378,351095,0
1995-11-03,20.186,20.238,20.099,20.238,163189,0
1995-11-06,20.238,20.238,19.81,19.907,184019,0
1995-11-07,19.907,19.907,19.766,19.907,127482,0
1995-11-08,19.907,19.907,19.575,19.723,260233,0
1995-11-09,19.862,20.099,19.669,20.099,617962,0
1995-11-10,20.141,20.141,19.723,19.862,315620,0
1995-11-13,19.81,19.907,19.626,19.669,181499,0
1995-11-14,19.626,19.862,19.626,19.766,64541,0
1995-11-15,19.669,19.723,19.626,19.669,313790,0
1995-11-16,19.575,19.723,19.575,19.626,397559,0
1995-11-17,19.723,20.141,19.723,20.099,173260,0
1995-11-20,20.099,20.378,19.862,20.099,317910,0
1995-11-21,20.099,20.186,19.907,19.907,543808,0
1995-11-22,20.57,20.708,20.281,20.422,1286279,0
1995-11-24,20.475,20.659,20.475,20.517,231392,0
1995-11-27,20.57,20.57,20.475,20.475,552963,0
1995-11-28,20.57,20.754,20.517,20.708,481096,0
1995-11-29,20.615,20.659,20.186,20.517,394352,0
1995-11-30,20.475,20.517,20.281,20.422,334386,0
1995-12-01,20.517,20.57,20.333,20.475,216286,0
1995-12-04,20.475,21.279,20.422,21.279,553194,0
1995-12-05,21.086,21.086,20.475,20.988,736061,0
1995-12-06,20.946,20.946,20.754,20.946,250616,0
1995-12-07,20.893,20.946,20.754,20.893,213082,0
1995-12-08,20.893,21.182,20.893,20.946,263663,0
1995-12-11,20.754,20.946,20.708,20.893,157236,0
1995-12-12,20.946,21.086,20.893,21.042,442876,0
1995-12-13,20.946,20.988,20.708,20.988,311955,0
1995-12-14,20.946,21.042,20.807,20.946,525039,0
1995-12-15,20.988,21.042,20.659,20.754,846382,0
1995-12-18,20.754,20.754,20.002,20.422,515195,0
1995-12-19,20.238,20.517,20.186,20.475,402132,0
1995-12-20,20.57,20.57,20.333,20.333,612930,0
1995-12-21,20.422,20.893,20.333,20.893,676094,0
1995-12-22,21.042,21.279,20.946,21.279,601486,0
1995-12-26,21.279,21.32,20.988,21.042,115355,0
1995-12-27,21.086,21.129,20.988,21.086,184245,0
1995-12-28,21.086,21.086,20.281,20.659,502382,0
1995-12-29,20.659,20.754,20.57,20.754,269614,0
1996-01-02,20.708,21.129,20.659,21.129,280602,0
1996-01-03,21.225,21.696,20.85,21.086,508561,0
1996-01-04,21.32,21.512,21.182,21.512,461413,0
1996-01-05,21.365,21.557,21.32,21.512,354301,0
1996-01-08,21.603,21.75,21.603,21.75,87200,0
1996-01-09,21.796,22.169,21.418,21.75,942504,0
1996-01-10,21.557,21.654,21.32,21.365,334846,0
1996-01-11,21.32,21.696,21.279,21.603,355675,0
1996-01-12,21.654,21.654,21.512,21.654,210566,0
1996-01-15,21.654,21.654,21.463,21.557,285637,0
1996-01-16,21.654,21.696,21.557,21.654,245352,0
1996-01-17,21.654,21.696,21.463,21.696,686624,0
1996-01-18,21.696,21.837,21.654,21.796,758952,0
1996-01-19,21.75,22.126,21.696,22.029,589127,0
1996-01-22,21.987,22.265,21.888,22.029,481553,0
1996-01-23,21.933,21.933,21.837,21.888,491167,0
1996-01-24,21.888,22.072,21.837,21.987,349033,0
1996-01-25,21.942,22.133,21.942,21.987,619107,0
1996-01-26,21.942,22.037,21.888,21.987,572644,0
1996-01-29,21.987,22.081,21.888,21.987,530987,0
1996-01-30,21.888,22.081,21.75,22.037,336677,0
1996-01-31,22.037,23.315,21.987,23.315,510390,0
1996-02-01,23.217,23.27,22.318,22.457,314474,0
1996-02-02,22.51,22.51,21.888,22.133,505585,0
1996-02-05,22.081,22.703,22.081,22.606,186535,0
1996-02-06,22.554,22.747,22.554,22.747,314936,0
1996-02-07,22.747,22.747,22.51,22.606,192481,0
1996-02-08,22.554,22.606,22.37,22.554,282429,0
1996-02-09,22.554,22.703,22.133,22.37,391837,0
1996-02-12,22.178,22.703,22.178,22.554,254966,0
1996-02-13,22.606,22.65,22.414,22.457,419757,0
1996-02-14,22.37,22.554,22.221,22.318,275107,0
1996-02-15,22.275,22.457,22.178,22.37,321797,0
1996-02-16,22.37,22.414,22.037,22.275,442190,0
1996-02-20,22.081,22.178,21.942,21.987,338506,0
1996-02-21,21.942,22.414,21.805,22.37,301200,0
1996-02-22,22.221,22.703,22.221,22.65,382450,0
1996-02-23,22.747,22.843,22.275,22.703,420213,0
1996-02-26,22.843,22.938,22.414,22.457,500780,0
1996-02-27,22.554,22.554,22.178,22.318,123365,0
1996-02-28,22.37,22.747,22.275,22.275,254052,0
1996-02-29,22.318,22.51,22.318,22.318,367801,0
1996-03-01,22.318,22.703,22.081,22.65,519545,0
1996-03-04,22.65,23.453,22.554,23.453,386797,0
1996-03-05,23.217,23.315,22.982,23.315,495058,0
1996-03-06,23.217,23.315,23.173,23.173,159299,0
1996-03-07,23.173,23.27,23.033,23.173,231620,0
1996-03-08,23.078,23.078,21.805,22.178,555251,0
1996-03-11,21.987,21.987,21.279,21.612,764674,0
1996-03-12,21.705,21.705,20.988,21.374,733544,0
1996-03-13,21.472,21.557,21.32,21.32,663281,0
1996-03-14,21.32,22.37,21.32,22.178,666258,0
1996-03-15,22.275,22.275,21.942,22.221,465987,0
1996-03-18,22.221,22.747,22.081,22.747,370320,0
1996-03-19,22.938,22.938,22.275,22.886,450427,0
1996-03-20,22.886,22.886,22.457,22.79,302802,0
1996-03-21,22.703,22.79,22.606,22.747,215141,0
1996-03-22,22.843,23.078,22.843,22.982,481783,0
1996-03-25,22.982,23.315,22.982,23.173,342168,0
1996-03-26,23.123,23.453,22.982,23.033,270757,0
1996-03-27,22.982,22.982,22.606,22.886,276025,0
1996-03-28,22.554,22.938,22.457,22.938,293873,0
1996-03-29,22.843,22.843,22.414,22.554,268698,0
1996-04-01,22.747,23.123,22.703,23.078,172117,0
1996-04-02,23.078,23.691,22.982,23.507,439210,0
1996-04-03,23.645,23.691,22.938,23.691,911836,0
1996-04-04,23.551,23.881,23.551,23.881,1228601,0
1996-04-08,23.033,23.217,22.938,22.982,648633,0
1996-04-09,23.078,23.173,22.982,23.173,423188,0
1996-04-10,23.173,23.315,23.123,23.173,833102,0
1996-04-11,23.123,23.123,22.178,22.457,547700,0
1996-04-12,22.554,22.843,22.51,22.554,362079,0
1996-04-15,22.65,22.982,22.51,22.982,420444,0
1996-04-16,23.033,23.315,22.886,23.315,608578,0
1996-04-17,23.123,23.315,23.078,23.27,278774,0
1996-04-18,23.173,23.173,22.747,23.033,336677,0
1996-04-19,22.982,23.27,22.982,23.123,141902,0
1996-04-22,23.033,23.602,23.033,23.217,383594,0
1996-04-23,23.123,23.27,23.033,23.27,188823,0
1996-04-24,23.078,23.217,22.982,23.123,156778,0
1996-04-25,22.992,23.182,22.798,22.992,363223,0
1996-04-26,22.895,23.182,22.798,23.087,497114,0
1996-04-29,22.947,22.992,22.703,22.754,599196,0
1996-04-30,22.564,22.798,22.518,22.659,565091,0
1996-05-01,22.614,22.659,22.327,22.37,479950,0
1996-05-02,22.187,22.187,21.897,21.942,499635,0
1996-05-03,21.845,22.037,21.662,21.897,366887,0
1996-05-06,21.805,21.845,21.234,21.329,509705,0
1996-05-07,21.418,21.805,21.329,21.662,479495,0
1996-05-08,21.234,21.897,21.137,21.805,932665,0
1996-05-09,21.705,21.805,21.662,21.805,411514,0
1996-05-10,22.09,22.659,21.995,22.187,417697,0
1996-05-13,22.231,22.423,22.037,22.423,426621,0
1996-05-14,22.564,22.659,22.37,22.465,733314,0
1996-05-15,22.37,22.465,22.327,22.37,351095,0
1996-05-16,22.37,22.423,22.133,22.275,527787,0
1996-05-17,22.275,22.37,22.133,22.327,387256,0
1996-05-20,22.37,22.465,22.275,22.423,236428,0
1996-05-21,22.423,22.423,22.275,22.423,298455,0
1996-05-22,22.465,22.564,22.275,22.423,339879,0
1996-05-23,22.327,22.564,22.231,22.564,740868,0
1996-05-24,22.465,22.614,22.37,22.564,253366,0
1996-05-28,22.614,22.754,22.37,22.465,186990,0
1996-05-29,22.465,22.518,22.423,22.465,365285,0
1996-05-30,22.37,22.518,22.275,22.518,323632,0
1996-05-31,22.564,22.564,22.423,22.465,268698,0
1996-06-03,22.423,22.659,22.327,22.659,387256,0
1996-06-04,22.798,23.182,22.703,23.182,634209,0
1996-06-05,23.087,23.226,22.851,23.182,270757,0
1996-06-06,23.182,23.182,22.754,22.851,289757,0
1996-06-07,22.614,22.754,22.465,22.465,277624,0
1996-06-10,22.518,22.703,22.423,22.465,156091,0
1996-06-11,22.423,22.614,22.275,22.465,280142,0
1996-06-12,22.327,22.518,22.133,22.465,579282,0
1996-06-13,22.465,22.614,22.37,22.518,216517,0
1996-06-14,22.37,22.423,22.187,22.423,197061,0
1996-06-17,22.465,22.659,22.37,22.518,151515,0
1996-06-18,22.659,22.851,22.614,22.754,516801,0
1996-06-19,22.703,22.754,22.465,22.465,244210,0
1996-06-20,22.564,22.614,22.231,22.275,276481,0
1996-06-21,22.327,22.327,22.09,22.275,516574,0
1996-06-24,22.275,22.518,22.275,22.465,112835,0
1996-06-25,22.564,22.659,22.327,22.37,194773,0
1996-06-26,22.465,22.851,22.465,22.798,276481,0
1996-06-27,22.754,23.141,22.659,22.992,242605,0
1996-06-28,23.141,23.708,23.141,23.708,562577,0
1996-07-01,23.708,23.944,23.568,23.944,314474,0
1996-07-02,23.944,24.038,23.898,23.998,463701,0
1996-07-03,24.038,24.081,23.805,24.038,224759,0
1996-07-05,23.708,23.805,23.568,23.61,194542,0
1996-07-08,23.324,23.324,22.798,22.851,157923,0
1996-07-09,22.798,22.851,22.659,22.798,308067,0
1996-07-10,22.754,22.895,22.659,22.895,187219,0
1996-07-11,22.851,23.041,22.754,22.947,271217,0
1996-07-12,22.798,23.324,22.754,23.141,228191,0
1996-07-15,22.947,22.992,22.564,22.614,122218,0
1996-07-16,22.465,22.465,21.612,22.09,535338,0
1996-07-17,22.187,22.564,21.995,22.327,274879,0
1996-07-18,22.423,22.659,22.133,22.614,265035,0
1996-07-19,22.564,22.659,22.133,22.187,213542,0
1996-07-22,22.09,22.465,22.037,22.327,182870,0
1996-07-23,22.327,22.614,22.275,22.423,195002,0
1996-07-24,22.037,22.327,21.995,22.275,222466,0
1996-07-25,22.38,22.913,22.38,22.913,603544,0
1996-07-26,22.913,23.435,22.913,23.383,425707,0
1996-07-29,23.383,23.383,23.106,23.243,201869,0
1996-07-30,23.343,23.343,23.15,23.243,291130,0
1996-07-31,23.05,23.343,22.913,23.343,286553,0
1996-08-01,23.243,23.287,23.15,23.243,283119,0
1996-08-02,23.343,23.534,23.106,23.534,478347,0
1996-08-05,23.722,23.864,23.383,23.383,301429,0
1996-08-06,23.48,23.627,23.435,23.577,113291,0
1996-08-07,23.435,23.627,23.343,23.577,132977,0
1996-08-08,23.672,23.864,23.48,23.864,122218,0
1996-08-09,23.962,24.439,23.822,24.197,340339,0
1996-08-12,24.154,24.154,23.822,24.056,137322,0
1996-08-13,24.014,24.056,23.864,23.916,149227,0
1996-08-14,23.864,23.864,23.722,23.769,189508,0
1996-08-15,23.769,24.056,23.722,23.822,239859,0
1996-08-16,23.916,24.154,23.864,24.154,339421,0
1996-08-19,24.154,24.439,24.108,24.389,229334,0
1996-08-20,24.347,24.439,24.347,24.389,262520,0
1996-08-21,24.389,24.826,24.389,24.731,838141,0
1996-08-22,24.771,24.869,24.731,24.826,511762,0
1996-08-23,24.731,24.826,24.676,24.676,287465,0
1996-08-26,24.676,24.676,24.347,24.484,259315,0
1996-08-27,24.484,24.484,24.389,24.439,175548,0
1996-08-28,24.389,24.439,24.347,24.347,100477,0
1996-08-29,24.389,24.389,24.108,24.197,204843,0
1996-08-30,24.293,24.389,24.293,24.293,239859,0
1996-09-03,24.154,24.439,24.108,24.347,344918,0
1996-09-04,24.247,24.439,24.247,24.439,236199,0
1996-09-05,24.389,24.439,23.962,23.962,350636,0
1996-09-06,23.962,24.197,23.864,24.108,234369,0
1996-09-09,24.197,24.439,24.154,24.347,259998,0
1996-09-10,24.293,24.389,24.197,24.293,238715,0
1996-09-11,24.293,24.389,24.197,24.347,198892,0
1996-09-12,24.347,24.439,24.247,24.293,414949,0
1996-09-13,24.389,24.676,24.389,24.632,457521,0
1996-09-16,24.581,24.632,24.484,24.581,231392,0
1996-09-17,24.581,24.966,24.484,24.826,437381,0
1996-09-18,24.826,24.869,24.731,24.869,195916,0
1996-09-19,24.826,24.869,24.676,24.731,121075,0
1996-09-20,24.966,25.017,24.676,24.771,530757,0
1996-09-23,24.676,25.017,24.581,24.966,127256,0
1996-09-24,25.017,25.106,24.869,25.017,487275,0
1996-09-25,24.966,25.201,24.869,25.062,218348,0
1996-09-26,25.253,25.253,25.017,25.106,209420,0
1996-09-27,25.106,25.158,24.869,24.923,107343,0
1996-09-30,24.923,24.923,24.484,24.538,326375,0
1996-10-01,24.632,24.826,24.484,24.771,241692,0
1996-10-02,24.676,25.017,24.581,24.923,803350,0
1996-10-03,24.869,24.869,24.731,24.731,832417,0
1996-10-04,24.826,24.826,24.632,24.676,465758,0
1996-10-07,24.676,24.923,24.632,24.771,489107,0
1996-10-08,24.826,25.017,24.826,24.869,389774,0
1996-10-09,24.389,24.581,24.197,24.484,560514,0
1996-10-10,24.484,24.731,24.389,24.731,205072,0
1996-10-11,24.731,24.966,24.731,24.923,405794,0
1996-10-14,24.869,25.158,24.869,25.017,254737,0
1996-10-15,25.062,25.106,24.923,25.017,218804,0
1996-10-16,24.966,25.017,24.632,24.826,132059,0
1996-10-17,24.869,25.488,24.826,25.349,471025,0
1996-10-18,25.349,25.395,25.106,25.299,136409,0
1996-10-21,25.253,25.395,24.966,24.966,211480,0
1996-10-22,24.676,25.158,24.676,25.106,346518,0
1996-10-23,25.062,25.638,25.017,25.349,553879,0
1996-10-24,24.685,24.685,23.435,23.874,2457661,0
1996-10-25,23.822,24.206,23.779,24.206,1264534,0
1996-10-28,24.206,24.449,24.164,24.3,576535,0
1996-10-29,24.3,24.398,24.206,24.398,358872,0
1996-10-30,24.494,24.589,24.206,24.206,210107,0
1996-10-31,24.108,24.206,24.065,24.164,360935,0
1996-11-01,24.108,24.256,24.065,24.108,324316,0
1996-11-04,24.164,24.164,24.014,24.164,300742,0
1996-11-05,24.164,24.449,24.065,24.256,392293,0
1996-11-06,24.206,24.685,24.206,24.589,373752,0
1996-11-07,24.589,25.017,24.589,24.878,1211665,0
1996-11-08,24.878,25.07,24.878,25.07,476059,0
1996-11-11,25.07,25.404,25.017,25.166,254052,0
1996-11-12,25.21,25.305,25.166,25.21,278081,0
1996-11-13,25.263,25.404,25.21,25.359,322026,0
1996-11-14,25.359,25.648,25.359,25.454,414949,0
1996-11-15,25.454,25.838,25.454,25.691,826929,0
1996-11-18,25.691,25.744,25.551,25.744,495058,0
1996-11-19,25.691,25.936,25.691,25.882,540372,0
1996-11-20,25.882,26.846,25.882,26.652,802210,0
1996-11-21,26.652,27.09,26.607,27.09,488420,0
1996-11-22,27.09,27.473,27.09,27.473,856906,0
1996-11-25,27.473,27.473,27.376,27.473,1071362,0
1996-11-26,27.376,27.568,27.23,27.324,463243,0
1996-11-27,27.422,27.473,27.184,27.23,508332,0
1996-11-29,27.324,27.376,27.23,27.324,121990,0
1996-12-02,27.282,27.282,26.897,27.132,724388,0
1996-12-03,27.132,27.23,26.897,26.993,545637,0
1996-12-04,26.939,27.037,26.799,26.939,766731,0
1996-12-05,26.897,27.23,26.897,26.993,453401,0
1996-12-06,26.897,26.993,26.705,26.939,370549,0
1996-12-09,26.939,27.132,26.897,27.132,295477,0
1996-12-10,27.184,27.568,27.132,27.376,227502,0
1996-12-11,27.184,27.184,26.513,26.846,515424,0
1996-12-12,27.037,27.23,26.846,26.993,880027,0
1996-12-13,26.939,27.037,26.897,27.037,1192444,0
1996-12-16,26.939,27.324,26.939,27.282,612930,0
1996-12-17,27.09,27.184,26.846,26.939,977300,0
1996-12-18,27.037,27.09,26.897,27.09,511993,0
1996-12-19,27.037,27.473,26.993,27.473,292504,0
1996-12-20,27.666,27.999,27.324,27.999,639935,0
1996-12-23,27.902,27.999,27.805,27.953,140984,0
1996-12-24,27.999,28.146,27.999,28.049,219719,0
1996-12-26,27.999,28.243,27.999,28.049,216059,0
1996-12-27,27.999,28.189,27.953,28.094,107113,0
1996-12-30,28.146,28.146,27.858,27.902,112376,0
1996-12-31,27.858,27.902,27.71,27.761,338278,0
1997-01-02,27.761,27.761,27.132,27.568,557079,0
1997-01-03,27.612,27.902,27.612,27.902,631923,0
1997-01-06,27.805,28.094,27.805,27.999,593932,0
1997-01-07,27.902,28.049,27.858,28.049,413577,0
1997-01-08,28.049,28.288,28.049,28.288,593932,0
1997-01-09,28.189,28.531,28.146,28.243,462558,0
1997-01-10,27.953,28.049,27.761,28.049,759635,0
1997-01-13,28.146,28.435,28.049,28.435,506499,0
1997-01-14,28.478,28.627,28.478,28.627,330724,0
1997-01-15,28.627,28.817,28.531,28.817,298222,0
1997-01-16,28.817,28.817,28.531,28.627,184245,0
1997-01-17,28.671,28.959,28.671,28.959,393436,0
1997-01-20,28.817,29.151,28.817,28.959,339879,0
1997-01-21,28.723,28.916,28.478,28.916,426396,0
1997-01-22,29.012,29.054,28.671,28.817,368946,0
1997-01-23,28.924,29.309,28.488,28.583,375353,0
1997-01-24,28.539,28.826,28.444,28.732,494826,0
1997-01-27,28.539,28.826,28.539,28.679,380392,0
1997-01-28,28.826,28.924,28.539,28.679,274879,0
1997-01-29,28.634,28.924,28.634,28.924,237574,0
1997-01-30,28.924,29.161,28.872,29.161,122676,0
1997-01-31,29.161,29.256,28.872,29.161,251991,0
1997-02-03,29.116,29.116,28.872,29.116,262979,0
1997-02-04,29.02,29.063,28.826,28.924,148768,0
1997-02-05,29.02,29.116,28.583,28.679,486588,0
1997-02-06,28.924,29.554,28.872,29.352,573789,0
1997-02-07,29.211,29.888,29.161,29.788,684793,0
1997-02-10,29.693,29.788,29.65,29.693,432346,0
1997-02-11,29.65,30.034,29.65,29.693,508561,0
1997-02-12,29.693,30.172,29.65,30.079,322940,0
1997-02-13,29.65,30.418,29.65,30.418,417923,0
1997-02-14,30.418,30.706,30.364,30.462,316534,0
1997-02-18,30.557,30.654,30.462,30.611,292045,0
1997-02-19,30.557,30.654,30.418,30.462,433034,0
1997-02-20,30.364,30.462,29.888,30.034,397328,0
1997-02-21,30.034,30.324,29.98,30.034,429141,0
1997-02-24,29.888,30.079,29.888,29.98,355444,0
1997-02-25,29.911,30.541,29.86,30.541,502610,0
1997-02-26,30.34,30.34,30.007,30.298,423649,0
1997-02-27,30.147,30.243,29.954,30.007,547012,0
1997-02-28,29.763,30.053,29.667,29.719,232535,0
1997-03-03,29.614,29.86,29.474,29.614,195690,0
1997-03-04,29.763,29.816,29.381,29.422,352701,0
1997-03-05,29.422,29.911,29.381,29.763,348804,0
1997-03-06,29.86,29.911,29.516,29.614,366658,0
1997-03-07,29.614,30.007,29.516,29.614,517031,0
1997-03-10,29.614,30.437,29.614,30.437,325002,0
1997-03-11,30.34,30.34,29.954,30.104,642455,0
1997-03-12,30.053,30.147,29.667,29.719,158151,0
1997-03-13,29.572,29.572,29.133,29.188,240546,0
1997-03-14,29.133,29.572,28.942,29.516,632611,0
1997-03-17,29.474,29.474,29.133,29.133,531447,0
1997-03-18,29.133,29.719,29.133,29.422,453401,0
1997-03-19,29.381,29.381,28.994,28.994,527787,0
1997-03-20,28.899,28.899,28.505,28.75,590042,0
1997-03-21,28.899,29.281,28.844,29.133,230479,0
1997-03-24,29.325,29.614,29.325,29.614,524353,0
1997-03-25,29.693,29.98,29.491,29.491,341479,0
1997-03-26,29.448,29.98,29.397,29.545,393894,0
1997-03-27,29.596,29.737,29.161,29.352,755517,0
1997-03-31,29.352,29.352,28.288,28.288,647947,0
1997-04-01,28.189,28.427,27.849,28.288,270528,0
1997-04-02,28.094,28.094,27.22,27.22,486358,0
1997-04-03,27.22,27.559,26.881,27.167,605835,0
1997-04-04,27.029,27.606,27.029,27.508,312642,0
1997-04-07,27.7,28.288,27.7,28.189,238945,0
1997-04-08,28.234,28.234,27.753,27.849,495742,0
1997-04-09,27.902,28.138,27.753,27.796,477202,0
1997-04-10,27.753,27.999,27.606,27.658,528930,0
1997-04-11,27.465,27.508,26.442,26.442,633984,0
1997-04-14,26.541,26.541,26.058,26.204,672662,0
1997-04-15,26.731,27.167,26.59,26.931,520917,0
1997-04-16,26.731,27.124,26.731,27.124,703334,0
1997-04-17,27.124,27.266,26.881,27.22,558914,0
1997-04-18,27.317,27.559,27.317,27.465,363681,0
1997-04-21,27.606,27.606,26.781,26.836,527559,0
1997-04-22,26.836,27.508,26.836,27.366,726908,0
1997-04-23,27.266,27.658,27.266,27.508,394811,0
1997-04-24,28.784,28.784,28.398,28.642,633067,0
1997-04-25,28.591,28.591,28.206,28.206,483153,0
1997-04-28,28.206,28.689,28.206,28.549,256571,0
1997-04-29,28.784,29.954,28.74,29.903,587751,0
1997-04-30,29.954,30.199,29.564,29.954,460954,0
1997-05-01,29.807,30.053,29.325,29.667,154261,0
1997-05-02,29.711,30.199,29.516,30.147,319968,0
1997-05-05,30.199,30.637,29.807,30.637,551588,0
1997-05-06,30.637,30.979,30.49,30.786,219719,0
1997-05-07,30.786,30.786,30.349,30.391,253821,0
1997-05-08,30.298,30.733,30.104,30.49,425019,0
1997-05-09,30.584,31.074,30.391,30.829,201641,0
1997-05-12,30.882,31.223,30.829,30.979,634441,0
1997-05-13,31.126,31.126,30.541,30.584,232306,0
1997-05-14,30.786,30.786,30.541,30.584,288154,0
1997-05-15,30.49,30.733,30.053,30.733,434862,0
1997-05-16,30.733,30.733,30.349,30.541,293190,0
1997-05-19,30.637,30.733,30.584,30.681,166848,0
1997-05-20,30.733,30.733,30.349,30.541,419072,0
1997-05-21,30.541,30.584,30.391,30.541,265495,0
1997-05-22,30.584,30.681,30.349,30.349,332554,0
1997-05-23,30.49,30.882,30.49,30.733,206675,0
1997-05-27,30.541,30.584,30.349,30.391,154261,0
1997-05-28,30.349,30.49,30.243,30.349,170972,0
1997-05-29,30.49,30.637,30.349,30.541,188590,0
1997-05-30,30.391,30.829,30.243,30.786,217660,0
1997-06-02,30.882,30.882,30.445,30.541,153804,0
1997-06-03,30.637,30.733,30.445,30.637,153232,0
1997-06-04,30.147,30.733,30.147,30.541,117525,0
1997-06-05,30.637,31.022,30.541,31.022,274078,0
1997-06-06,30.925,31.223,30.829,31.022,215600,0
1997-06-09,31.126,32.193,31.126,31.609,292504,0
1997-06-10,32,32.287,31.8,32.287,376385,0
1997-06-11,32.577,32.577,32,32.385,226698,0
1997-06-12,32.577,33.258,32.385,33.161,141558,0
1997-06-13,32.969,33.364,32.68,32.777,191337,0
1997-06-16,33.066,34.141,33.066,33.94,258057,0
1997-06-17,33.94,34.141,33.748,34.141,344572,0
1997-06-18,34.034,34.239,33.842,34.034,181043,0
1997-06-19,34.141,35.984,34.141,35.601,557655,0
1997-06-20,35.696,36.177,35.013,35.208,808614,0
1997-06-23,35.109,35.301,34.239,34.239,494596,0
1997-06-24,34.034,35.109,33.557,34.579,409343,0
1997-06-25,34.579,35.357,34.579,34.919,282201,0
1997-06-26,35.208,35.494,34.378,34.378,241462,0
1997-06-27,34.621,35.109,34.034,34.034,142134,0
1997-06-30,34.239,34.526,32.68,32.875,354072,0
1997-07-01,33.458,34.621,33.258,33.458,376843,0
1997-07-02,33.65,35.013,33.65,34.676,250274,0
1997-07-03,34.716,35.301,34.716,35.154,131946,0
1997-07-07,35.601,35.793,35.013,35.013,151401,0
1997-07-08,34.429,35.793,34.378,35.601,459010,0
1997-07-09,35.793,37.156,35.793,36.474,517031,0
1997-07-10,36.379,36.379,35.401,36.177,293763,0
1997-07-11,36.177,36.57,36.177,36.519,162386,0
1997-07-14,36.325,36.57,35.984,36.082,225212,0
1997-07-15,35.793,36.325,35.793,36.273,209650,0
1997-07-16,36.229,36.667,36.229,36.57,305552,0
1997-07-17,36.379,36.667,36.082,36.615,123138,0
1997-07-18,36.519,36.519,35.154,35.208,350176,0
1997-07-21,35.109,35.793,34.716,35.696,119473,0
1997-07-22,36.177,36.956,35.401,36.956,292734,0
1997-07-23,36.956,37.69,36.667,37.54,494486,0
1997-07-24,37.357,37.408,35.992,37.165,427997,0
1997-07-25,37.357,37.357,35.843,35.942,412201,0
1997-07-28,35.898,36.185,35.013,35.601,331412,0
1997-07-29,35.409,35.801,34.919,35.503,480869,0
1997-07-30,35.311,35.601,34.676,35.601,530074,0
1997-07-31,35.601,35.601,34.63,34.63,865604,0
1997-08-01,34.919,35.259,34.387,34.821,304517,0
1997-08-04,34.63,35.311,34.579,35.217,381647,0
1997-08-05,35.217,35.217,34.725,35.013,237457,0
1997-08-06,34.821,35.119,34.63,35.119,176119,0
1997-08-07,34.919,35.164,34.63,34.676,266413,0
1997-08-08,34.334,34.334,33.607,33.607,213312,0
1997-08-11,33.557,33.896,32.777,33.896,425019,0
1997-08-12,33.95,34.239,33.458,33.504,279455,0
1997-08-13,33.801,33.842,32.777,33.364,277739,0
1997-08-14,33.748,33.842,32.917,32.969,173260,0
1997-08-15,32.969,32.969,31.745,31.745,420558,0
1997-08-18,32.14,32.777,32.095,32.68,250616,0
1997-08-19,33.117,33.504,32.822,33.504,287579,0
1997-08-20,33.504,33.65,32.875,33.364,250735,0
1997-08-21,33.364,33.65,33.024,33.066,202783,0
1997-08-22,32.875,33.258,32.332,32.969,101390,0
1997-08-25,33.161,33.458,32.48,32.577,234596,0
1997-08-26,32.724,32.777,32.385,32.631,287697,0
1997-08-27,32.631,32.969,32.287,32.822,329580,0
1997-08-28,32.777,33.258,32.385,32.68,215371,0
1997-08-29,32.48,32.68,32.095,32.68,215484,0
1997-09-02,32.287,33.557,32.095,33.557,188823,0
1997-09-03,33.65,33.95,33.258,33.312,261492,0
1997-09-04,33.504,33.65,33.312,33.504,167077,0
1997-09-05,33.557,33.842,33.405,33.557,237686,0
1997-09-08,33.842,34.141,33.705,34.087,120733,0
1997-09-09,34.289,34.334,33.65,33.705,228875,0
1997-09-10,33.705,33.748,33.312,33.312,253250,0
1997-09-11,33.024,33.024,32.193,32.287,251304,0
1997-09-12,32.68,33.216,31.895,33.216,415524,0
1997-09-15,33.216,33.216,32.532,32.577,274304,0
1997-09-16,32.777,34.239,32.777,34.239,378901,0
1997-09-17,34.289,34.725,34.194,34.334,289528,0
1997-09-18,34.63,35.119,34.482,34.63,221208,0
1997-09-19,34.821,34.877,34.334,34.63,279114,0
1997-09-22,34.821,34.821,34.239,34.334,119244,0
1997-09-23,34.535,34.63,34.239,34.579,194658,0
1997-09-24,34.334,34.821,33.994,34.141,923395,0
1997-09-25,34.194,34.289,33.842,34.087,265154,0
1997-09-26,34.334,34.877,34.334,34.821,343887,0
1997-09-29,35.013,35.503,34.725,35.357,393094,0
1997-09-30,35.357,36.141,35.119,35.601,445504,0
1997-10-01,35.457,36.185,35.217,36.185,290673,0
1997-10-02,36.185,37.112,35.898,36.972,365856,0
1997-10-03,37.068,37.453,36.675,37.453,545522,0
1997-10-06,37.261,37.899,37.165,37.899,283345,0
1997-10-07,37.698,39.698,37.698,39.698,572994,0
1997-10-08,39.508,39.508,38.038,38.432,446880,0
1997-10-09,38.24,38.336,37.165,38.09,307378,0
1997-10-10,37.654,37.847,37.453,37.506,269499,0
1997-10-13,37.506,38.186,37.506,38.186,177261,0
1997-10-14,38.186,38.729,37.802,38.432,250845,0
1997-10-15,38.282,38.484,37.847,38.145,184359,0
1997-10-16,38.336,38.965,37.216,37.557,341939,0
1997-10-17,37.357,37.802,36.726,36.772,253366,0
1997-10-20,36.919,37.506,36.578,37.357,145222,0
1997-10-21,37.261,38.529,37.068,38.529,224179,0
1997-10-22,38.529,38.773,37.847,38.038,300516,0
1997-10-23,38.352,39.962,38.25,39.673,572762,0
1997-10-24,39.811,40.162,38.641,39.034,382678,0
1997-10-27,38.983,38.983,36.779,36.833,315961,0
1997-10-28,36.639,38.352,36.535,38.204,464271,0
1997-10-29,38.109,38.737,37.225,37.564,506958,0
1997-10-30,37.174,37.564,36.779,37.174,632267,0
1997-10-31,37.564,38.151,36.883,38.151,383711,0
1997-11-03,38.641,39.331,38.641,39.086,426854,0
1997-11-04,39.183,39.183,38.395,38.885,189164,0
1997-11-05,38.695,39.226,38.301,38.94,215255,0
1997-11-06,38.737,38.737,38.151,38.597,133663,0
1997-11-07,38.151,38.204,37.47,38.151,148081,0
1997-11-10,37.959,38.056,37.514,37.564,245125,0
1997-11-11,37.758,37.81,36.883,37.129,229447,0
1997-11-12,36.929,38.002,36.833,37.713,211936,0
1997-11-13,37.758,38.545,37.664,38.25,216398,0
1997-11-14,38.25,38.841,37.864,38.695,296052,0
1997-11-17,38.885,39.131,38.25,38.545,303374,0
1997-11-18,38.545,38.641,38.056,38.352,161929,0
1997-11-19,38.204,38.352,37.758,38.056,175778,0
1997-11-20,38.25,39.034,38.056,38.79,304748,0
1997-11-21,39.034,39.131,38.695,38.695,265154,0
1997-11-24,38.695,38.695,37.417,37.619,284034,0
1997-11-25,37.664,37.81,36.779,37.322,710539,0
1997-11-26,37.322,38.002,37.322,37.417,254737,0
1997-11-28,37.564,37.619,37.129,37.129,118214,0
1997-12-01,37.374,38.395,37.174,38.395,349717,0
1997-12-02,38.352,38.841,38.25,38.395,280602,0
1997-12-03,38.352,39.183,38.109,38.352,399156,0
1997-12-04,38.545,39.131,38.545,38.983,285408,0
1997-12-05,38.841,40.205,38.737,39.716,419874,0
1997-12-08,40.11,40.405,39.673,39.673,390005,0
1997-12-09,39.865,39.865,38.94,39.034,171540,0
1997-12-10,39.034,39.524,39.034,39.376,398587,0
1997-12-11,39.57,39.57,38.151,38.151,269614,0
1997-12-12,38.352,39.331,38.352,39.183,394236,0
1997-12-15,39.131,41.088,39.131,40.651,404422,0
1997-12-16,40.651,41.088,40.504,40.748,285637,0
1997-12-17,40.748,41.332,40.405,41.332,353728,0
1997-12-18,41.088,41.281,40.651,41.281,435434,0
1997-12-19,40.895,41.429,40.11,41.141,434060,0
1997-12-22,41.238,42.46,41.238,42.215,531447,0
1997-12-23,42.162,42.162,40.695,40.895,307494,0
1997-12-24,41.481,41.481,40.303,40.355,134234,0
1997-12-26,40.661,40.808,39.979,40.415,85712,0
1997-12-29,40.615,41.69,39.925,41.394,270415,0
1997-12-30,41.596,42.528,41.497,42.233,306119,0
1997-12-31,42.427,42.721,41.935,42.672,271217,0
1998-01-02,42.672,42.872,41.988,42.528,230134,0
1998-01-05,42.38,42.38,41.35,41.542,294792,0
1998-01-06,41.542,41.596,40.808,41.106,313672,0
1998-01-07,40.415,41.201,40.321,41.201,396868,0
1998-01-08,40.958,41.01,40.467,40.756,199809,0
1998-01-09,40.712,41.01,38.606,38.948,378901,0
1998-01-12,38.554,39.734,38.554,39.68,267783,0
1998-01-13,39.874,40.02,39.532,40.02,197177,0
1998-01-14,40.02,40.415,39.925,40.415,272934,0
1998-01-15,40.126,40.513,40.02,40.02,312872,0
1998-01-16,39.83,40.169,39.628,40.126,364824,0
1998-01-20,40.02,40.903,39.734,40.808,354757,0
1998-01-21,40.615,40.756,39.68,40.02,363454,0
1998-01-22,39.742,40.039,38.903,39.158,384169,0
1998-01-23,38.957,39.051,37.969,38.562,517942,0
1998-01-26,38.562,39.251,38.167,38.562,313442,0
1998-01-27,38.265,38.903,37.776,37.872,682275,0
1998-01-28,37.969,38.957,37.969,38.562,330496,0
1998-01-29,38.615,38.957,38.361,38.511,360592,0
1998-01-30,38.562,38.562,38.118,38.265,475599,0
1998-02-02,38.361,39.296,38.167,39.251,556509,0
1998-02-03,39.742,40.229,39.296,40.136,393665,0
1998-02-04,39.943,40.136,39.443,39.647,349949,0
1998-02-05,39.443,39.498,38.02,39.051,493799,0
1998-02-06,39.051,39.647,38.957,39.296,530190,0
1998-02-09,39.349,39.349,38.562,38.806,685710,0
1998-02-10,38.957,39.647,38.858,38.957,1405063,0
1998-02-11,39.349,39.943,39.051,39.443,1078803,0
1998-02-12,39.251,39.551,39.201,39.251,761009,0
1998-02-13,39.443,40.878,39.403,39.839,696924,0
1998-02-17,39.943,40.731,39.793,39.943,289640,0
1998-02-18,39.943,40.432,39.839,40.188,348233,0
1998-02-19,40.136,40.379,39.551,39.891,499635,0
1998-02-20,40.084,40.084,39.251,39.986,519545,0
1998-02-23,40.188,40.188,39.551,39.742,704708,0
1998-02-24,40.826,40.826,39.349,39.443,902913,0
1998-02-25,39.647,40.53,39.647,40.039,911379,0
1998-02-26,40.039,40.285,39.551,40.084,375012,0
1998-02-27,40.084,40.678,40.039,40.476,860799,0
1998-03-02,40.53,40.731,40.432,40.731,846036,0
1998-03-03,40.624,40.731,40.338,40.53,1070331,0
1998-03-04,40.53,40.58,40.136,40.53,573675,0
1998-03-05,40.229,40.432,40.188,40.285,365628,0
1998-03-06,40.476,40.678,40.432,40.624,329808,0
1998-03-09,40.678,40.826,40.53,40.731,272249,0
1998-03-10,40.624,41.315,40.379,41.219,289298,0
1998-03-11,41.515,41.515,40.678,41.019,398929,0
1998-03-12,41.019,41.366,40.53,41.123,432229,0
1998-03-13,41.315,41.664,41.123,41.366,404650,0
1998-03-16,41.664,42.6,41.612,42.496,363910,0
1998-03-17,42.496,42.994,42.153,42.938,396526,0
1998-03-18,42.846,43.132,42.496,42.889,364598,0
1998-03-19,42.994,43.087,42.644,42.697,416668,0
1998-03-20,42.889,42.889,42.303,42.346,340109,0
1998-03-23,42.153,42.496,42.101,42.197,275907,0
1998-03-24,42.346,42.546,42.058,42.546,182185,0
1998-03-25,42.546,43.729,42.546,43.482,730228,0
1998-03-26,43.28,43.482,43.132,43.28,315275,0
1998-03-27,43.579,43.63,42.994,43.28,418727,0
1998-03-30,43.482,43.579,42.994,43.28,319968,0
1998-03-31,43.579,43.579,43.186,43.428,418727,0
1998-04-01,43.579,43.63,43.28,43.482,341254,0
1998-04-02,43.674,44.322,43.674,44.217,209996,0
1998-04-03,44.419,45.397,44.217,44.61,256571,0
1998-04-06,44.811,44.959,43.778,43.876,321569,0
1998-04-07,43.876,44.173,43.236,43.386,322142,0
1998-04-08,43.333,43.579,43.28,43.386,197975,0
1998-04-09,43.482,43.97,43.333,43.674,202213,0
1998-04-13,43.674,43.674,42.496,43.04,483729,0
1998-04-14,43.386,43.386,42.496,43.186,273846,0
1998-04-15,42.994,44.024,42.303,43.778,233221,0
1998-04-16,43.778,43.778,42.644,42.737,181957,0
1998-04-17,42.792,43.236,42.398,43.236,178296,0
1998-04-20,43.236,43.236,42.303,42.398,180352,0
1998-04-21,42.496,42.737,42.303,42.346,351783,0
1998-04-22,42.546,42.846,42.197,42.398,677127,0
1998-04-23,43.203,43.352,42.511,42.511,1136019,0
1998-04-24,42.713,42.912,41.726,41.779,509589,0
1998-04-27,41.97,41.97,40.939,41.088,622539,0
1998-04-28,41.132,41.132,40.642,40.983,776572,0
1998-04-29,41.088,41.926,41.036,41.726,909090,0
1998-04-30,41.779,42.81,41.726,42.417,402820,0
1998-05-01,42.469,42.81,42.363,42.511,229905,0
1998-05-04,43.404,44.095,43.055,43.702,708481,0
1998-05-05,43.796,44.337,43.308,44.145,556052,0
1998-05-06,44.145,44.242,43.702,44.242,517715,0
1998-05-07,44.242,45.274,44.242,44.987,706651,0
1998-05-08,44.881,46.76,44.881,46.612,661220,0
1998-05-11,46.612,47.058,45.527,45.676,1137280,0
1998-05-12,45.676,45.965,45.082,45.379,269499,0
1998-05-13,44.784,45.822,44.687,45.772,412201,0
1998-05-14,45.772,45.772,44.784,44.987,196491,0
1998-05-15,45.082,45.231,44.584,44.635,218118,0
1998-05-18,44.732,44.784,43.894,43.998,379476,0
1998-05-19,43.998,44.391,43.702,44.189,440932,0
1998-05-20,44.189,44.242,43.85,44.189,324086,0
1998-05-21,44.189,44.635,44.042,44.145,337705,0
1998-05-22,43.998,44.987,43.648,44.933,261833,0
1998-05-26,45.082,45.179,43.553,43.604,273277,0
1998-05-27,43.404,43.894,42.617,43.553,151857,0
1998-05-28,43.702,44.095,43.106,43.745,165362,0
1998-05-29,44.189,44.584,43.604,43.85,258627,0
1998-06-01,43.85,44.391,43.702,44.189,272133,0
1998-06-02,44.095,44.145,43.308,43.404,294218,0
1998-06-03,43.5,43.604,42.81,42.81,263318,0
1998-06-04,42.81,43.404,42.564,43.404,270989,0
1998-06-05,43.404,43.5,43.203,43.404,311616,0
1998-06-08,43.404,43.796,43.158,43.253,415984,0
1998-06-09,43.253,43.404,42.957,43.158,224303,0
1998-06-10,43.011,44.732,43.011,44.189,324888,0
1998-06-11,44.095,44.584,43.745,44.242,304290,0
1998-06-12,44.337,44.337,43.404,43.85,142475,0
1998-06-15,43.648,44.042,43.203,43.203,201067,0
1998-06-16,43.404,43.604,43.203,43.404,296740,0
1998-06-17,43.404,44.042,43.055,43.308,340339,0
1998-06-18,43.5,43.5,43.011,43.308,175203,0
1998-06-19,42.617,42.912,42.511,42.864,289757,0
1998-06-22,42.912,43.5,42.912,43.055,173140,0
1998-06-23,43.253,43.998,43.203,43.5,139155,0
1998-06-24,43.404,45.231,42.957,45.179,312185,0
1998-06-25,45.379,45.474,44.189,44.487,180814,0
1998-06-26,44.784,45.082,44.242,44.584,268356,0
1998-06-29,44.687,44.687,43.5,43.745,606061,0
1998-06-30,43.648,43.796,42.319,43.796,1036006,0
1998-07-01,43.796,44.189,43.5,43.894,429827,0
1998-07-02,43.702,44.487,43.308,44.391,195002,0
1998-07-06,44.584,45.571,44.584,45.379,270073,0
1998-07-07,45.379,45.965,44.987,45.923,430516,0
1998-07-08,45.965,46.217,45.571,46.217,203927,0
1998-07-09,45.868,46.367,45.179,46.217,305319,0
1998-07-10,46.113,46.857,46.113,46.559,512562,0
1998-07-13,46.513,46.706,46.314,46.409,201297,0
1998-07-14,46.559,46.857,46.409,46.653,339651,0
1998-07-15,46.559,46.803,46.314,46.367,197290,0
1998-07-16,46.314,46.653,46.015,46.653,92238,0
1998-07-17,46.367,46.559,45.965,46.513,85712,0
1998-07-20,45.965,46.166,45.274,45.379,155405,0
1998-07-21,45.474,45.474,44.095,44.189,509131,0
1998-07-22,44.189,44.242,43.85,44.189,487275,0
1998-07-23,42.626,42.68,40.949,41.542,3464597,0
1998-07-24,41.64,41.935,41.141,41.69,1309621,0
1998-07-27,41.734,42.528,41.734,42.179,851987,0
1998-07-28,41.935,41.935,40.355,40.748,882999,0
1998-07-29,40.555,41.988,40.555,41.734,586379,0
1998-07-30,41.734,42.68,41.734,42.285,1227112,0
1998-07-31,42.478,42.828,41.394,41.69,912296,0
1998-08-03,41.587,41.935,41.001,41.64,288726,0
1998-08-04,41.787,41.883,40.555,40.703,524353,0
1998-08-05,40.651,41.439,40.504,41.097,665451,0
1998-08-06,40.895,41.141,40.449,40.748,400874,0
1998-08-07,40.651,41.246,40.205,40.895,468506,0
1998-08-10,40.852,40.852,39.857,39.962,238715,0
1998-08-11,39.56,39.61,38.128,38.326,670605,0
1998-08-12,38.475,39.314,38.275,39.314,906342,0
1998-08-13,39.314,39.56,38.379,38.721,425935,0
1998-08-14,38.922,39.068,37.086,37.191,914015,0
1998-08-17,37.191,38.275,37.191,37.583,661677,0
1998-08-18,37.881,38.867,37.881,38.423,1130529,0
1998-08-19,38.623,39.113,38.275,38.773,610178,0
1998-08-20,38.965,39.068,38.475,38.571,549872,0
1998-08-21,38.379,38.773,37.978,37.978,865149,0
1998-08-24,38.083,38.423,37.978,38.326,257026,0
1998-08-25,38.529,38.965,37.436,37.682,295705,0
1998-08-26,36.99,37.978,36.693,37.583,720956,0
1998-08-27,37.287,37.583,36.5,36.99,620938,0
1998-08-28,37.382,37.682,36.99,37.042,753001,0
1998-08-31,37.042,37.138,34.814,34.814,564517,0
1998-09-01,35.013,36.396,35.013,35.65,619564,0
1998-09-02,35.852,36.693,35.61,36.054,273846,0
1998-09-03,35.852,36.001,35.409,35.852,465303,0
1998-09-04,35.852,36.693,35.801,36.396,528700,0
1998-09-08,36.789,37.636,36.396,37.583,367459,0
1998-09-09,37.583,37.978,37.086,37.829,313101,0
1998-09-10,37.583,37.583,36.3,36.351,612469,0
1998-09-11,36.001,37.191,35.907,37.191,395382,0
1998-09-14,37.583,39.068,37.583,38.773,232883,0
1998-09-15,38.773,39.167,38.083,39.113,249817,0
1998-09-16,38.922,40.057,38.379,40.003,297651,0
1998-09-17,39.61,39.61,38.571,38.571,334615,0
1998-09-18,37.978,38.475,37.829,38.326,723929,0
1998-09-21,38.128,39.068,37.731,38.676,230591,0
1998-09-22,38.676,39.663,38.676,39.017,243752,0
1998-09-23,39.413,39.907,38.379,39.907,305092,0
1998-09-24,39.167,40.949,39.167,40.748,632155,0
1998-09-25,40.748,41.001,39.663,40.355,555136,0
1998-09-28,40.555,41.141,40.555,41.141,383594,0
1998-09-29,41.246,41.587,40.748,41.141,268240,0
1998-09-30,40.748,40.895,38.965,39.314,276364,0
1998-10-01,38.816,38.922,36.745,37.086,436695,0
1998-10-02,37.287,39.113,37.234,38.816,329465,0
1998-10-05,38.623,38.623,36.745,37.583,401903,0
1998-10-06,37.786,38.176,36.3,37.138,265154,0
1998-10-07,37.234,37.287,35.558,36.001,276025,0
1998-10-08,35.907,35.907,34.122,35.208,449280,0
1998-10-09,35.208,35.704,34.122,35.259,621970,0
1998-10-12,36.001,36.745,35.801,36.001,605835,0
1998-10-13,36.202,36.202,35.109,35.109,402933,0
1998-10-14,35.311,35.704,35.109,35.357,495172,0
1998-10-15,35.558,37.933,34.867,37.583,460723,0
1998-10-16,39.068,39.708,38.623,39.368,310929,0
1998-10-19,39.167,40.597,39.167,40.205,273964,0
1998-10-20,40.405,42.528,40.405,41.64,598509,0
1998-10-21,41.439,41.489,39.857,40.597,936443,0
1998-10-22,39.077,39.131,35.907,37.297,2364738,0
1998-10-23,36.701,36.999,36.108,36.108,1078688,0
1998-10-26,36.309,36.351,35.164,35.311,383711,0
1998-10-27,35.311,35.311,33.33,34.122,2003687,0
1998-10-28,34.17,34.324,33.33,33.424,1198732,0
1998-10-29,33.826,34.122,33.126,34.122,1252288,0
1998-10-30,34.419,35.409,34.221,35.259,1306534,0
1998-11-02,35.659,35.659,34.769,34.769,825781,0
1998-11-03,34.963,35.513,34.769,35.513,975924,0
1998-11-04,35.81,36.552,35.558,35.907,546326,0
1998-11-05,35.907,36.701,35.61,36.5,695551,0
1998-11-06,36.5,36.5,35.659,36.351,286209,0
1998-11-09,36.5,36.5,35.704,35.959,406368,0
1998-11-10,35.907,36.754,35.704,36.351,438181,0
1998-11-11,36.5,36.999,36.001,36.351,322940,0
1998-11-12,36.202,36.947,35.959,36.754,450311,0
1998-11-13,36.797,37.74,36.797,37.645,959444,0
1998-11-16,37.54,38.24,37.444,37.942,760437,0
1998-11-17,37.994,38.336,37.348,37.391,403393,0
1998-11-18,37.348,37.54,36.797,36.999,610409,0
1998-11-19,37.2,37.297,36.754,37.297,304290,0
1998-11-20,37.69,38.336,37.54,38.186,445849,0
1998-11-23,41.263,42.353,39.979,41.76,2398840,0
1998-11-24,44.933,44.987,44.042,44.189,2038819,0
1998-11-25,43.989,44.069,43.245,43.595,1033139,0
1998-11-27,43.097,43.298,42.654,43.194,208045,0
1998-11-30,43.003,43.595,42.504,42.747,673579,0
1998-12-01,42.452,44.435,42.452,44.337,678386,0
1998-12-02,44.042,44.042,42.897,43.5,743501,0
1998-12-03,43.298,43.298,41.962,42.353,937815,0
1998-12-04,42.654,43.15,42.353,42.703,922714,0
1998-12-07,42.897,42.897,42.058,42.555,660192,0
1998-12-08,42.058,42.26,41.857,41.857,1104094,0
1998-12-09,41.814,42.504,41.612,42.058,1290053,0
1998-12-10,42.153,42.153,41.76,41.857,591870,0
1998-12-11,41.962,43.745,41.664,43.693,694751,0
1998-12-14,43.5,43.693,42.897,43.245,1425433,0
1998-12-15,43.298,43.648,43.047,43.595,1268997,0
1998-12-16,45.93,45.973,43.595,43.648,2036303,0
1998-12-17,43.796,44.435,43.745,44.287,1095738,0
1998-12-18,43.595,44.138,43.343,43.545,2059761,0
1998-12-21,43.745,45.93,43.745,45.93,955784,0
1998-12-22,45.231,45.379,44.391,44.435,939305,0
1998-12-23,44.635,46.322,44.584,46.025,938388,0
1998-12-24,46.225,46.269,45.78,45.822,408656,0
1998-12-28,45.822,45.973,45.431,45.728,538315,0
1998-12-29,45.878,46.916,45.728,46.621,945711,0
1998-12-30,46.769,47.661,46.568,47.561,937931,0
1998-12-31,47.36,47.413,46.173,46.322,424564,0
1999-01-04,46.025,46.269,44.987,45.133,1135450,0
1999-01-05,45.334,47.268,45.334,46.67,1162454,0
1999-01-06,46.67,48.009,46.471,47.807,787217,0
1999-01-07,47.161,48.506,47.161,48.506,849011,0
1999-01-08,48.458,49.197,48.254,49.1,977182,0
1999-01-11,48.805,48.95,47.764,47.913,894212,0
1999-01-12,47.86,47.86,46.471,47.321,586834,0
1999-01-13,46.417,47.511,46.078,46.123,807813,0
1999-01-14,46.225,46.862,45.822,45.93,810101,0
1999-01-15,46.269,47.066,45.728,47.066,643369,0
1999-01-19,46.969,47.711,46.821,47.711,1056260,0
1999-01-20,47.511,49.197,47.012,47.913,781148,0
1999-01-21,48.026,49.721,47.974,48.28,680677,0
1999-01-22,48.079,48.228,46.985,47.135,502495,0
1999-01-25,47.135,48.026,46.586,48.026,496431,0
1999-01-26,48.122,48.228,46.934,46.985,595874,0
1999-01-27,46.934,47.326,46.288,46.34,424334,0
1999-01-28,46.586,47.634,46.586,47.528,389659,0
1999-01-29,47.326,48.322,46.934,48.079,336215,0
1999-02-01,47.877,47.931,45.939,47.135,909550,0
1999-02-02,45.738,45.939,44.602,45.589,1081662,0
1999-02-03,45.545,45.545,44.751,44.942,894330,0
1999-02-04,45.343,45.441,45.141,45.343,572532,0
1999-02-05,45.141,45.238,43.85,44.345,582140,0
1999-02-08,44.345,45.141,43.604,45.09,729996,0
1999-02-09,45.09,45.09,44.145,44.401,400303,0
1999-02-10,44.443,44.443,36.438,38.379,8386095,0
1999-02-11,38.632,38.676,36.99,37.287,3791083,0
1999-02-12,37.339,37.837,35.199,36.046,3472146,0
1999-02-16,36.248,36.596,35.549,35.992,3156645,0
1999-02-17,35.751,36.141,35.549,35.64,2252932,0
1999-02-18,35.793,38.336,35.793,38.336,2089860,0
1999-02-19,38.336,38.833,37.234,38.833,1456787,0
1999-02-22,38.632,39.131,37.436,38.729,1348643,0
1999-02-23,38.833,38.833,37.636,38.729,1064499,0
1999-02-24,38.93,39.724,37.086,37.489,1120915,0
1999-02-25,37.339,37.391,35.601,36.396,1929185,0
1999-02-26,36.396,36.396,34.848,35.601,1816241,0
1999-03-01,35.793,37.086,35.793,36.745,981756,0
1999-03-02,36.693,37.287,36.491,36.596,1383551,0
1999-03-03,36.545,37.042,36.438,36.693,1610706,0
1999-03-04,36.693,37.191,36.29,36.596,1118170,0
1999-03-05,36.789,36.892,34.901,35.601,3297403,0
1999-03-08,35.64,35.95,34.953,35.549,1388355,0
1999-03-09,35.549,36.438,35.45,36.29,990570,0
1999-03-10,36.596,37.986,36.545,37.986,817772,0
1999-03-11,38.676,38.729,37.986,38.136,1097227,0
1999-03-12,37.933,38.282,37.489,38.136,629983,0
1999-03-15,37.933,39.174,37.933,38.632,630551,0
1999-03-16,38.632,38.632,38.336,38.432,429487,0
1999-03-17,38.529,38.676,38.336,38.484,588210,0
1999-03-18,38.379,39.077,38.379,38.983,513138,0
1999-03-19,39.131,39.579,38.676,39.376,805869,0
1999-03-22,39.427,39.524,39.278,39.48,671748,0
1999-03-23,39.323,39.524,39.174,39.376,671748,0
1999-03-24,39.376,39.82,39.376,39.427,615215,0
1999-03-25,39.226,39.278,38.782,38.983,405681,0
1999-03-26,39.376,39.376,38.282,38.379,618076,0
1999-03-29,38.484,38.833,38.282,38.432,264005,0
1999-03-30,38.379,38.58,37.881,37.881,283345,0
1999-03-31,38.038,38.231,37.54,37.837,450311,0
1999-04-01,37.436,38.083,37.436,37.786,537512,0
1999-04-05,37.583,38.676,37.086,38.336,827387,0
1999-04-06,38.136,38.136,36.596,37.436,1374964,0
1999-04-07,37.489,37.583,36.639,36.892,1115423,0
1999-04-08,36.693,36.693,35.601,36.29,1004189,0
1999-04-09,36.194,36.29,34.997,35.103,1011398,0
1999-04-12,35.301,35.494,34.507,34.603,777372,0
1999-04-13,34.7,34.7,33.757,34.105,936097,0
1999-04-14,35.494,37.339,35.199,36.396,1880205,0
1999-04-15,36.596,38.58,36.545,38.282,1421427,0
1999-04-16,37.881,38.038,37.287,37.287,1062667,0
1999-04-19,37.391,37.636,36.789,36.938,1218645,0
1999-04-20,36.892,37.881,36.693,37.786,748653,0
1999-04-21,37.731,37.933,37.234,37.837,678497,0
1999-04-22,37.908,37.908,37.103,37.357,485558,0
1999-04-23,37.401,37.908,37.207,37.253,507644,0
1999-04-26,37.357,37.357,36.552,36.659,494945,0
1999-04-27,36.754,38.649,36.552,37.95,1078574,0
1999-04-28,40.695,44.189,40.597,42.889,1661745,0
1999-04-29,43.087,43.491,42.537,43.236,942278,0
1999-04-30,43.087,43.84,42.792,43.588,1554174,0
1999-05-03,43.638,45.283,43.535,45.238,1447975,0
1999-05-04,45.238,45.238,44.435,44.784,901543,0
1999-05-05,44.784,44.784,43.087,43.087,904056,0
1999-05-06,43.491,43.989,42.938,43.84,654355,0
1999-05-07,43.884,45.037,43.491,44.337,542549,0
1999-05-10,44.138,46.032,44.138,45.93,708481,0
1999-05-11,45.738,46.532,45.537,46.032,481096,0
1999-05-12,46.233,46.278,45.431,46.132,405908,0
1999-05-13,45.93,47.478,45.685,46.934,482240,0
1999-05-14,46.934,47.031,46.435,46.679,401101,0
1999-05-17,46.183,46.331,45.238,45.482,519545,0
1999-05-18,45.334,45.887,44.784,45.334,377645,0
1999-05-19,45.482,46.183,45.238,45.431,289413,0
1999-05-20,45.238,45.431,44.487,44.687,427881,0
1999-05-21,44.89,45.189,44.635,44.687,527441,0
1999-05-24,44.784,45.431,44.784,45.082,792823,0
1999-05-25,45.283,45.581,44.287,44.391,743730,0
1999-05-26,44.189,45.238,43.693,44.784,639363,0
1999-05-27,44.584,44.732,43.087,43.736,657902,0
1999-05-28,43.884,43.937,42.346,42.938,1296350,0
1999-06-01,42.994,43.087,42.689,42.994,823033,0
1999-06-02,43.04,43.787,43.04,43.437,1048934,0
1999-06-03,43.386,43.588,43.141,43.386,1016893,0
1999-06-04,43.386,43.84,43.386,43.84,925571,0
1999-06-07,43.84,45.581,43.736,45.537,842714,0
1999-06-08,45.389,45.431,45.037,45.334,919388,0
1999-06-09,45.431,45.78,45.238,45.537,594615,0
1999-06-10,45.581,45.887,45.482,45.63,537970,0
1999-06-11,45.537,46.435,45.537,46.331,678041,0
1999-06-14,46.183,46.778,45.831,46.586,580426,0
1999-06-15,46.479,47.432,46.183,46.385,1072394,0
1999-06-16,46.435,47.178,46.132,46.278,517372,0
1999-06-17,46.233,47.23,46.183,47.031,501466,0
1999-06-18,46.977,47.082,46.586,46.679,725304,0
1999-06-21,46.278,46.331,45.685,45.685,623115,0
1999-06-22,45.887,46.183,45.581,46.132,527670,0
1999-06-23,46.132,46.233,45.887,46.183,378561,0
1999-06-24,45.98,46.385,45.887,46.183,705394,0
1999-06-25,46.132,46.532,46.032,46.278,385769,0
1999-06-28,45.831,47.082,45.283,45.283,923511,0
1999-06-29,44.89,44.89,43.84,43.84,757918,0
1999-06-30,43.84,44.487,43.588,43.693,624600,0
1999-07-01,43.84,43.884,43.289,43.693,704934,0
1999-07-02,43.588,44.687,43.588,44.687,845231,0
1999-07-06,44.487,44.687,43.989,44.337,637532,0
1999-07-07,43.84,44.584,43.693,44.435,767190,0
1999-07-08,44.287,44.933,43.884,44.933,848781,0
1999-07-09,44.784,45.082,44.539,44.835,189623,0
1999-07-12,44.687,45.189,44.337,45.189,293534,0
1999-07-13,44.784,45.133,44.487,44.835,526529,0
1999-07-14,44.784,44.933,44.391,44.687,442645,0
1999-07-15,45.037,45.133,44.687,44.687,877850,0
1999-07-16,44.584,44.732,43.84,44.085,586493,0
1999-07-19,44.085,44.391,43.491,43.84,252562,0
1999-07-20,43.84,44.287,43.787,44.138,341479,0
1999-07-21,44.337,44.584,43.736,44.189,540834,0
1999-07-22,43.989,45.037,43.787,45.037,623913,0
1999-07-23,44.687,45.189,43.693,43.693,471484,0
1999-07-26,43.736,45.133,43.638,44.987,301541,0
1999-07-27,44.89,45.389,43.884,43.989,449854,0
1999-07-28,43.491,43.491,42.188,42.346,664998,0
1999-07-29,42.188,42.346,41.542,41.647,346287,0
1999-07-30,41.69,41.69,41.246,41.298,431201,0
1999-08-02,41.489,41.89,41.097,41.246,502039,0
1999-08-03,29.526,32.768,26.731,29.028,15383032,0
1999-08-04,29.745,31.251,29.745,30.445,7105886,0
1999-08-05,31.251,32.95,30.899,32.549,3358512,0
1999-08-06,32.445,32.498,29.998,31.652,2219171,0
1999-08-09,31.542,31.542,30.697,31.098,1044812,0
1999-08-10,30.951,30.995,29.896,29.998,1690701,0
1999-08-11,29.998,30.147,29.448,29.65,1652136,0
1999-08-12,29.841,30.445,29.797,29.896,1083609,0
1999-08-13,30.445,30.445,29.841,29.896,1019067,0
1999-08-16,30.199,30.243,29.745,29.841,1048135,0
1999-08-17,30.098,30.147,29.448,29.65,1420971,0
1999-08-18,29.65,29.693,29.246,29.491,1635426,0
1999-08-19,29.246,29.397,28.942,29.09,601138,0
1999-08-20,29.29,29.29,28.496,29.143,961044,0
1999-08-23,29.143,29.29,28.591,28.899,994575,0
1999-08-24,28.844,29.448,28.844,29.09,882200,0
1999-08-25,29.197,29.797,29.197,29.596,1126979,0
1999-08-26,29.745,30.951,29.745,30.199,1006591,0
1999-08-27,29.797,30.298,29.29,29.65,524467,0
1999-08-30,29.65,29.797,28.698,29.343,923284,0
1999-08-31,29.343,29.397,28.642,28.899,773025,0
1999-09-01,28.844,29.896,28.793,29.545,956127,0
1999-09-02,29.343,29.896,28.591,29.045,1039894,0
1999-09-03,29.143,30.098,29.143,30.043,602515,0
1999-09-07,29.841,30.243,28.591,29.045,1082464,0
1999-09-08,28.74,29.448,28.74,29.343,560172,0
1999-09-09,29.343,29.491,28.189,28.642,763869,0
1999-09-10,28.793,29.09,28.642,28.74,1134415,0
1999-09-13,28.591,28.698,28.146,28.146,603086,0
1999-09-14,27.64,27.893,27.193,27.341,545410,0
1999-09-15,27.394,28.243,27.047,27.047,844432,0
1999-09-16,27.64,27.64,27.09,27.238,558685,0
1999-09-17,26.846,27.692,26.846,27.047,1016090,0
1999-09-20,27.238,27.29,26.846,27.047,651152,0
1999-09-21,26.846,26.939,26.137,26.338,689601,0
1999-09-22,26.495,26.59,25.438,25.544,916646,0
1999-09-23,25.587,26.541,24.94,26.137,1173444,0
1999-09-24,25.936,25.988,25.341,25.341,613498,0
1999-09-27,25.544,25.587,24.439,24.439,899481,0
1999-09-28,24.538,24.589,23.731,24.285,1160054,0
1999-09-29,24.632,24.74,24.238,24.337,692806,0
1999-09-30,24.439,24.538,22.737,23.585,2009521,0
1999-10-01,24.038,25.936,24.038,25.341,2224550,0
1999-10-04,25.544,26.094,25.544,25.787,773484,0
1999-10-05,25.838,26.241,25.744,25.838,1565847,0
1999-10-06,25.936,26.495,25.936,26.495,1454617,0
1999-10-07,26.59,26.846,26.188,26.442,2274788,0
1999-10-08,26.039,26.846,25.892,26.846,745218,0
1999-10-11,26.846,27.047,26.79,26.939,712600,0
1999-10-12,26.89,26.939,26.094,26.188,557310,0
1999-10-13,25.988,26.137,24.887,25.036,640392,0
1999-10-14,25.236,25.488,24.238,24.74,979815,0
1999-10-15,24.94,24.94,23.934,24.484,1121372,0
1999-10-18,24.285,25.141,23.787,23.839,2405478,0
1999-10-19,24.238,24.285,23.787,23.839,1542615,0
1999-10-20,23.636,23.787,20.833,21.786,2851898,0
1999-10-21,22.187,22.938,22.133,22.633,4001768,0
1999-10-22,22.633,22.886,22.283,22.685,3279207,0
1999-10-25,22.834,22.886,22.187,22.432,2074408,0
1999-10-26,22.432,23.087,22.337,22.886,1186828,0
1999-10-27,23.235,24.94,23.182,24.685,1808456,0
1999-10-28,25.141,26.643,25.036,26.338,1923009,0
1999-10-29,26.541,26.59,25.691,26.389,858854,0
1999-11-01,26.188,26.241,24.79,25.141,1127094,0
1999-11-02,24.94,27.64,24.538,27.238,2217226,0
1999-11-03,26.756,26.956,24.948,26.204,2088255,0
1999-11-04,26.661,27.358,26.407,26.607,1653282,0
1999-11-05,27.358,27.612,27.158,27.508,1215672,0
1999-11-08,27.413,27.71,27.266,27.508,812049,0
1999-11-09,27.508,27.612,26.661,26.906,554221,0
1999-11-10,26.756,27.266,26.557,26.607,600797,0
1999-11-11,26.809,26.956,26.756,26.863,307494,0
1999-11-12,26.956,27.065,26.756,27.01,430516,0
1999-11-15,26.956,28.068,26.906,28.015,615559,0
1999-11-17,28.215,28.471,27.612,27.71,713974,0
1999-11-18,27.612,27.911,27.612,27.761,431430,0
1999-11-19,28.314,29.02,28.015,28.766,1235009,0
1999-11-22,28.968,29.124,27.158,27.158,939645,0
1999-11-23,27.158,28.215,26.863,27.266,1667585,0
1999-11-24,27.358,27.465,26.809,26.863,584433,0
1999-11-26,26.661,26.956,26.557,26.956,295361,0
1999-11-29,26.557,26.756,25.803,26.049,832307,0
1999-11-30,25.803,26.304,25.803,26.204,687199,0
1999-12-01,25.901,26.504,25.753,25.954,549300,0
1999-12-02,25.753,26.25,25.699,25.831,804953,0
1999-12-03,26.049,26.204,25.803,25.954,1229858,0
1999-12-06,25.648,25.699,24.547,25.001,743730,0
1999-12-07,25.098,25.245,24.347,24.398,783325,0
1999-12-08,24.19,24.439,23.839,24.081,836649,0
1999-12-09,24.439,24.439,23.741,23.839,684793,0
1999-12-10,23.944,24.494,23.691,23.944,1327593,0
1999-12-13,23.944,24.398,23.741,24.347,845462,0
1999-12-14,24.347,24.398,23.033,23.141,870867,0
1999-12-15,23.287,23.287,22.178,22.38,1464458,0
1999-12-16,21.978,21.978,21.121,21.678,2634125,0
1999-12-17,21.879,23.033,21.678,22.58,2633896,0
1999-12-20,22.484,23.141,22.081,22.834,1001555,0
1999-12-21,22.58,23.989,22.484,23.383,1453588,0
1999-12-22,24.843,24.843,23.691,24.038,1291083,0
1999-12-23,24.347,24.748,23.741,24.038,799693,0
1999-12-27,23.839,24.494,23.839,24.09,923051,0
1999-12-28,23.889,24.799,23.889,24.439,916187,0
1999-12-29,24.398,24.547,24.19,24.398,577222,0
1999-12-30,24.494,24.641,24.347,24.547,765816,0
1999-12-31,24.799,25.901,24.293,25.803,553076,0
2000-01-03,25.604,25.699,24.347,24.547,686395,0
2000-01-04,24.238,24.641,23.839,24.09,515540,0
2000-01-05,24.09,24.146,23.235,23.287,778519,0
2000-01-06,23.488,24.146,23.087,23.787,1018952,0
2000-01-07,24.843,24.843,23.944,24.146,975008,0
2000-01-10,24.347,24.347,23.542,24.038,1044812,0
2000-01-11,23.787,23.889,23.383,23.741,1072165,0
2000-01-12,23.691,23.741,23.141,23.435,921453,0
2000-01-13,23.839,23.839,23.435,23.636,765131,0
2000-01-14,23.585,24.238,23.585,23.691,1100318,0
2000-01-18,23.889,23.889,23.435,23.636,584321,0
2000-01-19,23.435,23.585,23.235,23.383,747734,0
2000-01-20,23.488,23.488,22.178,22.231,1047221,0
2000-01-21,22.283,22.283,21.374,21.521,1282386,0
2000-01-24,21.722,21.978,21.426,21.479,883685,0
2000-01-25,21.479,21.83,21.279,21.426,600570,0
2000-01-26,21.225,22.337,20.972,22.133,964136,0
2000-01-27,22.197,22.197,20.78,21.393,926259,0
2000-01-28,21.593,21.593,20.736,20.988,587864,0
2000-01-31,20.938,21.646,20.736,21.646,675408,0
2000-02-01,21.445,21.646,21.191,21.287,769248,0
2000-02-02,21.445,21.696,20.833,20.988,657674,0
2000-02-03,21.086,21.796,21.007,21.393,932437,0
2000-02-04,21.593,21.646,21.191,21.445,628262,0
2000-02-07,21.445,21.488,21.191,21.287,419985,0
2000-02-08,21.393,21.54,20.833,20.885,823264,0
2000-02-09,21.086,21.137,20.78,20.78,878078,0
2000-02-10,13.755,14.112,12.235,12.791,21073553,0
2000-02-11,12.688,12.741,11.124,12.139,13366298,0
2000-02-14,12.084,12.084,10.922,11.481,8123346,0
2000-02-15,11.176,11.431,10.52,10.872,7156808,0
2000-02-16,10.872,11.124,10.616,10.722,4958691,0
2000-02-17,10.974,12.337,10.872,12.19,9826863,0
2000-02-18,12.084,12.286,11.431,11.525,3501900,0
2000-02-22,11.431,11.831,11.377,11.632,2427905,0
2000-02-23,11.781,11.883,11.229,11.229,2344596,0
2000-02-24,11.377,11.525,10.872,10.922,2711253,0
2000-02-25,10.922,11.377,10.817,11.275,2450793,0
2000-02-28,11.275,11.831,11.124,11.275,1502221,0
2000-02-29,11.431,11.431,10.817,10.817,2709536,0
2000-03-01,10.774,12.235,10.616,12.235,3685343,0
2000-03-02,11.682,11.831,11.325,11.325,2385335,0
2000-03-03,11.525,11.632,11.073,11.275,1557040,0
2000-03-06,11.377,11.377,10.872,10.974,1785913,0
2000-03-07,11.073,11.176,10.722,10.817,1676852,0
2000-03-08,10.817,10.872,10.52,10.565,1892454,0
2000-03-09,10.565,10.616,10.215,10.363,1291197,0
2000-03-10,10.215,10.215,9.759,9.961,2341279,0
2000-03-13,9.859,10.068,9.657,9.859,2103591,0
2000-03-14,9.814,10.068,9.657,9.759,2317015,0
2000-03-15,9.709,11.028,9.709,10.922,2467389,0
2000-03-16,11.124,11.525,11.124,11.325,3558207,0
2000-03-17,11.481,11.831,11.275,11.275,1964319,0
2000-03-20,11.229,11.325,11.028,11.124,1370502,0
2000-03-21,11.028,11.377,10.974,11.073,2032637,0
2000-03-22,11.229,11.229,10.565,10.722,2318732,0
2000-03-23,10.872,12.391,10.817,11.938,4195508,0
2000-03-24,12.033,12.337,11.377,11.431,1947953,0
2000-03-27,11.682,11.831,11.431,11.525,1713014,0
2000-03-28,11.481,12.084,11.481,11.831,1772291,0
2000-03-29,11.883,12.286,11.831,12.139,1963975,0
2000-03-30,12.286,13.194,12.19,13.046,4824107,0
2000-03-31,13.702,14.567,13.404,13.702,5440016,0
2000-04-03,14.157,14.157,13.649,14.01,3740390,0
2000-04-04,14.01,14.209,13.245,13.447,2774308,0
2000-04-05,13.649,13.955,13.606,13.755,1415706,0
2000-04-06,13.755,13.86,13.245,13.807,1147123,0
2000-04-07,13.755,13.807,13.301,13.447,1414329,0
2000-04-10,13.404,13.901,13.353,13.755,1210978,0
2000-04-11,13.649,13.755,13.447,13.554,900965,0
2000-04-12,13.649,13.901,13.554,13.807,1546854,0
2000-04-13,13.755,13.807,13.502,13.606,1321180,0
2000-04-14,13.353,13.447,12.645,13.194,1894629,0
2000-04-17,13.152,13.194,12.539,12.791,1258355,0
2000-04-18,12.592,12.741,11.98,12.741,1022728,0
2000-04-19,12.863,12.863,12.304,12.76,1009338,0
2000-04-20,12.662,13.02,12.453,12.967,757691,0
2000-04-24,12.76,12.967,12.557,12.76,846611,0
2000-04-25,12.863,13.526,12.61,13.378,929803,0
2000-04-26,13.781,13.834,13.17,13.378,1071135,0
2000-04-27,13.17,13.17,12.355,12.504,774169,0
2000-04-28,12.504,14.138,12.148,13.885,2043394,0
2000-05-01,13.781,14.296,13.526,13.726,1617230,0
2000-05-02,13.581,13.726,13.378,13.526,1004533,0
2000-05-03,13.328,13.328,12.453,12.557,967226,0
2000-05-04,13.475,14.907,12.863,14.698,4566285,0
2000-05-05,14.296,15.214,14.296,15.056,1874828,0
2000-05-08,14.96,15.93,14.751,15.571,2180607,0
2000-05-09,15.88,15.88,15.004,15.161,848440,0
2000-05-10,15.109,15.415,14.751,15.161,1109589,0
2000-05-11,15.361,16.131,15.214,15.571,1494097,0
2000-05-12,15.625,15.88,15.318,15.571,888493,0
2000-05-15,15.518,15.972,15.467,15.88,874992,0
2000-05-16,15.88,16.182,15.773,16.182,1276782,0
2000-05-17,15.972,16.027,15.625,15.88,845351,0
2000-05-18,15.93,17.1,15.93,16.742,1975993,0
2000-05-19,16.542,16.848,15.972,16.489,2548981,0
2000-05-22,16.742,17.302,16.182,17.259,1478649,0
2000-05-23,17.461,17.915,17.353,17.663,1489980,0
2000-05-24,17.713,17.818,16.9,17.353,2316098,0
2000-05-25,16.943,17.407,16.333,16.595,1125034,0
2000-05-26,16.996,17.1,16.742,16.996,864232,0
2000-05-30,16.9,17.152,16.333,17.152,1165205,0
2000-05-31,17.052,18.534,16.9,18.534,2100957,0
2000-06-01,18.534,20.064,18.482,20.011,2023715,0
2000-06-02,20.115,20.115,18.937,19.549,2020622,0
2000-06-05,19.549,19.549,18.58,18.937,859656,0
2000-06-06,18.789,18.937,18.378,18.789,885863,0
2000-06-07,18.58,19.347,18.429,18.734,1017006,0
2000-06-08,18.789,18.839,18.269,18.378,882085,0
2000-06-09,18.429,18.534,18.178,18.325,317221,0
2000-06-12,18.325,18.325,16.848,17.488,2481808,0
2000-06-13,17.353,17.967,17.259,17.967,704137,0
2000-06-14,17.663,17.868,17.561,17.663,371808,0
2000-06-15,17.764,17.868,16.9,17.259,736977,0
2000-06-16,17.302,17.353,16.943,17.024,957270,0
2000-06-19,16.742,16.9,16.435,16.637,726107,0
2000-06-20,16.435,16.689,16.289,16.542,737663,0
2000-06-21,16.689,16.742,16.435,16.689,580085,0
2000-06-22,16.742,16.742,15.004,16.542,3200363,0
2000-06-23,16.435,16.595,16.235,16.333,889181,0
2000-06-26,16.385,16.595,15.93,16.385,1265792,0
2000-06-27,16.435,16.689,16.182,16.333,713290,0
2000-06-28,16.385,16.489,16.289,16.351,657218,0
2000-06-29,16.182,16.333,16.131,16.235,457293,0
2000-06-30,16.235,16.637,16.235,16.385,1073995,0
2000-07-03,16.182,16.742,16.131,16.742,346400,0
2000-07-05,17.052,17.407,16.9,17.259,747507,0
2000-07-06,17.207,17.353,16.848,17.259,549187,0
2000-07-07,17.152,17.713,17.152,17.512,690288,0
2000-07-10,17.512,17.818,16.9,17.818,746018,0
2000-07-11,17.764,17.764,16.796,17.207,631466,0
2000-07-12,17.302,17.868,16.996,17.1,1049504,0
2000-07-13,17.152,17.152,16.637,16.943,712258,0
2000-07-14,16.742,17.152,16.595,17.152,1033139,0
2000-07-17,17.207,17.302,16.637,17.152,503179,0
2000-07-18,16.943,16.943,15.972,16.131,1284906,0
2000-07-19,16.289,16.435,16.079,16.385,1381030,0
2000-07-20,16.333,16.385,16.131,16.385,652750,0
2000-07-21,16.333,16.385,15.773,16.027,1970498,0
2000-07-24,16.027,16.289,15.972,16.131,381419,0
2000-07-25,16.289,16.943,16.235,16.9,1245652,0
2000-07-26,16.9,17.052,16.489,16.689,913095,0
2000-07-27,17.896,21.033,17.845,19.751,5510739,0
2000-07-28,19.751,19.844,18.665,19.338,1342920,0
2000-07-31,19.338,19.54,18.665,18.919,1242448,0
2000-08-01,18.718,18.97,18.561,18.612,608919,0
2000-08-02,18.665,18.665,18.043,18.411,1115881,0
2000-08-03,18.411,18.82,18.097,18.771,642109,0
2000-08-04,19.591,19.591,19.126,19.338,1285019,0
2000-08-07,19.434,19.844,19.382,19.486,536942,0
2000-08-08,19.434,19.486,18.82,19.382,1170234,0
2000-08-09,19.434,20.308,18.875,20.002,925002,0
2000-08-10,17.277,18.718,17.024,17.896,5297654,0
2000-08-11,18.097,18.82,17.896,18.151,1364324,0
2000-08-14,18.151,18.612,17.686,18.307,1687492,0
2000-08-15,18.097,18.202,17.845,17.896,1029250,0
2000-08-16,17.58,18.002,17.024,17.225,1102951,0
2000-08-17,17.024,17.488,16.968,17.118,931864,0
2000-08-18,17.169,17.169,16.663,16.918,1117255,0
2000-08-21,17.075,17.225,16.918,17.024,695666,0
2000-08-22,17.075,17.58,16.968,17.488,869953,0
2000-08-23,17.327,17.686,17.118,17.169,663281,0
2000-08-24,17.118,17.169,16.045,16.561,1418454,0
2000-08-25,16.351,16.401,15.834,16.15,1671818,0
2000-08-28,16.865,17.686,16.813,17.169,1652365,0
2000-08-29,17.118,17.169,16.865,17.075,760437,0
2000-08-30,16.761,17.845,16.708,17.434,1495699,0
2000-08-31,17.488,18.202,17.488,17.853,1535181,0
2000-09-01,18.002,18.002,16.968,17.075,686851,0
2000-09-05,16.968,17.74,16.708,17.636,1396366,0
2000-09-06,18.362,18.561,18.043,18.151,1166005,0
2000-09-07,17.896,18.151,17.896,18.151,1061409,0
2000-09-08,18.097,18.454,18.097,18.097,791567,0
2000-09-11,18.254,19.126,18.254,19.077,1185345,0
2000-09-12,19.077,19.434,18.82,19.285,1299665,0
2000-09-13,19.382,19.434,18.561,19.022,705618,0
2000-09-14,19.022,19.643,18.97,19.591,890439,0
2000-09-15,19.54,19.54,18.97,19.126,789045,0
2000-09-18,18.82,19.126,18.561,18.665,849011,0
2000-09-19,18.718,18.919,18.718,18.919,586035,0
2000-09-20,18.82,19.338,18.665,19.338,996408,0
2000-09-21,19.285,19.793,19.234,19.793,1152844,0
2000-09-22,19.591,20.623,19.285,20.57,1230662,0
2000-09-25,20.308,20.623,20.054,20.466,614415,0
2000-09-26,20.359,20.98,20.359,20.824,1040237,0
2000-09-27,20.877,20.98,20.771,20.877,930719,0
2000-09-28,20.824,22.004,20.771,21.961,884028,0
2000-09-29,21.961,22.781,21.961,22.423,1072738,0
2000-10-02,22.265,22.465,21.853,22.318,801401,0
2000-10-03,22.318,22.318,21.75,21.805,760896,0
2000-10-04,21.549,23.551,21.549,22.57,1518588,0
2000-10-05,22.37,22.931,22.318,22.624,701270,0
2000-10-06,22.676,23.296,21.805,23.296,2830727,0
2000-10-09,22.982,24.117,22.834,23.907,2054380,0
2000-10-10,23.855,24.014,23.654,23.907,2416120,0
2000-10-11,23.855,23.962,23.343,23.907,1835463,0
2000-10-12,23.855,23.855,23.243,23.551,2997917,0
2000-10-13,22.886,22.982,21.907,22.212,1177446,0
2000-10-16,22.212,22.212,21.646,22.161,967455,0
2000-10-17,22.161,22.212,21.853,22.108,717635,0
2000-10-18,21.696,21.696,21.182,21.496,1087615,0
2000-10-19,21.287,22.212,21.287,22.056,817427,0
2000-10-20,21.853,22.37,21.805,22.212,1503823,0
2000-10-23,22.212,22.212,21.853,22.056,425935,0
2000-10-24,22.318,23.141,22.318,22.931,989083,0
2000-10-25,22.728,22.834,22.518,22.624,654580,0
2000-10-26,22.492,22.798,21.768,22.231,606061,0
2000-10-27,22.021,22.492,22.021,22.492,1087041,0
2000-10-30,22.389,23.472,22.389,23.368,1019867,0
2000-10-31,23.368,23.472,23.008,23.368,728281,0
2000-11-01,22.956,23.779,22.851,23.731,698410,0
2000-11-02,23.627,23.934,23.115,23.115,685595,0
2000-11-03,22.905,23.115,22.589,22.956,614872,0
2000-11-06,21.916,23.472,21.916,23.157,701847,0
2000-11-07,22.905,23.157,22.798,23.115,493571,0
2000-11-08,23.059,23.934,22.747,23.934,637876,0
2000-11-09,23.881,24.606,23.577,24.247,774743,0
2000-11-10,24.247,24.556,23.989,24.503,689373,0
2000-11-13,24.197,24.503,23.577,24.038,726676,0
2000-11-14,24.503,24.556,22.956,23.627,1194039,0
2000-11-15,23.577,23.577,22.337,22.589,1750779,0
2000-11-16,22.589,22.956,22.536,22.798,621281,0
2000-11-17,22.693,23.059,22.642,23.008,682504,0
2000-11-20,22.798,22.905,21.916,22.021,1028335,0
2000-11-21,22.178,22.693,22.021,22.536,544492,0
2000-11-22,22.589,22.589,21.296,21.347,965853,0
2000-11-24,21.454,21.612,21.296,21.557,627918,0
2000-11-27,21.612,22.021,21.557,21.821,464500,0
2000-11-28,21.916,22.536,21.871,22.178,946855,0
2000-11-29,22.126,22.442,21.916,22.283,415862,0
2000-11-30,22.337,22.642,21.916,22.337,929918,0
2000-12-01,22.337,23.008,22.283,22.693,956127,0
2000-12-04,22.693,22.851,22.492,22.693,754143,0
2000-12-05,22.956,23.008,22.536,22.851,538085,0
2000-12-06,22.747,22.905,22.492,22.693,709629,0
2000-12-07,22.492,22.747,22.337,22.642,566809,0
2000-12-08,22.536,23.059,22.492,23.059,1059119,0
2000-12-11,22.956,23.368,22.851,23.207,696124,0
2000-12-12,23.472,23.526,23.115,23.526,620136,0
2000-12-13,23.368,23.881,23.115,23.368,580085,0
2000-12-14,23.368,23.418,21.97,22.126,1401405,0
2000-12-15,21.504,22.389,21.504,22.072,1026162,0
2000-12-18,22.389,22.693,22.337,22.492,881052,0
2000-12-19,22.492,22.693,22.231,22.337,970888,0
2000-12-20,22.126,22.389,21.662,21.821,958073,0
2000-12-21,21.871,21.916,21.042,21.821,1113706,0
2000-12-22,21.916,22.072,21.612,21.821,712373,0
2000-12-26,21.821,21.97,21.253,21.454,601368,0
2000-12-27,21.454,22.021,21.253,22.021,959560,0
2000-12-28,22.337,22.851,21.821,22.389,1176876,0
2000-12-29,22.693,22.956,22.178,22.231,723929,0
2001-01-02,22.337,22.337,20.833,20.988,1146779,0
2001-01-03,20.988,22.956,20.833,21.662,1585077,0
2001-01-04,22.072,22.072,19.958,20.214,1370045,0
2001-01-05,20.214,20.317,19.695,19.907,1181911,0
2001-01-08,20.214,20.317,19.801,19.907,771997,0
2001-01-09,19.907,20.726,19.907,20.475,1196675,0
2001-01-10,20.833,21.199,20.632,20.726,556736,0
2001-01-11,21.042,21.253,20.632,20.677,660878,0
2001-01-12,20.885,20.885,20.011,20.214,1025013,0
2001-01-16,20.011,21.042,19.958,20.726,698869,0
2001-01-17,20.78,21.504,20.78,21.042,996295,0
2001-01-18,21.094,21.146,20.526,20.833,1085668,0
2001-01-19,20.833,20.885,20.108,20.317,641650,0
2001-01-22,20.885,22.851,20.885,22.178,2022799,0
2001-01-23,22.231,22.851,21.97,22.492,1101347,0
2001-01-24,22.747,24.817,22.642,24.556,2251445,0
2001-01-25,24.421,24.887,24.108,24.574,1610822,0
2001-01-26,23.741,24.834,23.334,24.521,1239700,0
2001-01-29,24.197,24.723,24.173,24.538,788016,0
2001-01-30,24.685,24.731,23.717,24.651,1002815,0
2001-01-31,24.521,24.756,24.056,24.293,888378,0
2001-02-01,24.127,24.685,23.701,23.962,643828,0
2001-02-02,24.108,24.834,23.971,24.668,573447,0
2001-02-05,24.221,25.305,24.221,24.79,1156620,0
2001-02-06,24.914,25.263,22.65,23.192,10069243,0
2001-02-07,23.399,23.822,23.192,23.287,1604298,0
2001-02-08,23.36,23.488,23.026,23.391,690857,0
2001-02-09,23.192,23.391,23.017,23.182,646454,0
2001-02-12,22.973,23.731,22.973,23.654,743043,0
2001-02-13,22.982,23.279,21.612,21.933,2750506,0
2001-02-14,21.094,22.029,21.007,21.714,1590339,0
2001-02-15,21.549,22.029,21.496,21.821,1338918,0
2001-02-16,21.862,22.072,21.347,21.365,1440197,0
2001-02-20,21.155,21.435,20.167,20.369,2176142,0
2001-02-21,21.112,21.191,20.378,20.386,912296,0
2001-02-22,20.578,20.988,20.493,20.85,1260529,0
2001-02-23,20.641,20.902,20.578,20.807,883225,0
2001-02-26,20.85,21.504,20.788,21.435,715234,0
2001-02-27,21.612,22.858,21.53,22.206,1274835,0
2001-02-28,22.414,23.305,21.445,21.758,1428182,0
2001-03-01,22.527,22.606,21.821,22.197,1725146,0
2001-03-02,22.405,23.106,22.405,22.737,2411541,0
2001-03-05,23.192,23.287,22.711,22.843,1455646,0
2001-03-06,22.816,23.691,22.693,22.947,1005447,0
2001-03-07,22.905,23.026,22.614,22.858,963677,0
2001-03-08,22.905,23.106,22.858,22.947,563260,0
2001-03-09,22.876,22.947,22.484,22.843,622427,0
2001-03-12,22.318,22.659,22.24,22.389,855308,0
2001-03-13,22.178,22.747,22.056,22.747,1144146,0
2001-03-14,22.283,22.449,22.021,22.142,614987,0
2001-03-15,21.952,22.57,21.916,22.457,709057,0
2001-03-16,22.029,22.965,22.029,22.956,1874828,0
2001-03-19,22.905,23.15,22.536,23.041,1837295,0
2001-03-20,22.982,23.182,22.703,22.938,790879,0
2001-03-21,22.781,22.807,22.283,22.343,1512178,0
2001-03-22,22.449,22.492,21.662,22.24,1934681,0
2001-03-23,22.072,22.668,21.907,22.072,1285019,0
2001-03-26,22.283,23.453,22.283,22.693,1092304,0
2001-03-27,22.781,23.15,22.693,22.998,963565,0
2001-03-28,22.965,23.115,22.781,23.087,869152,0
2001-03-29,22.876,23.418,22.807,23.207,651035,0
2001-03-30,23.691,24.651,23.691,24.293,1328965,0
2001-04-02,23.944,24.439,23.534,23.577,1438364,0
2001-04-03,23.577,23.577,22.465,22.668,1373018,0
2001-04-04,22.858,23.488,22.816,23.05,1134187,0
2001-04-05,23.279,24.065,23.235,23.864,801751,0
2001-04-06,23.488,23.682,22.65,23.279,702531,0
2001-04-09,23.61,23.881,23.15,23.61,602971,0
2001-04-10,23.822,24.231,23.426,24.108,906001,0
2001-04-11,23.898,24.081,23.343,23.672,718783,0
2001-04-12,23.488,24.03,23.36,23.488,630436,0
2001-04-16,23.568,24.318,23.568,24.014,1150442,0
2001-04-17,24.065,24.834,24.065,24.606,1496384,0
2001-04-18,24.606,24.861,24.108,24.606,1554287,0
2001-04-19,24.606,24.748,24.108,24.318,2387510,0
2001-04-20,24.214,24.685,24.214,24.421,751510,0
2001-04-23,24.421,24.606,24.293,24.415,791795,0
2001-04-24,24.521,24.731,24.275,24.421,887347,0
2001-04-25,24.521,24.685,24.415,24.589,1054883,0
2001-04-26,24.731,25.036,24.651,24.817,1604184,0
2001-04-27,25.062,25.193,25.008,25.026,1301384,0
2001-04-30,25.026,25.229,24.895,24.991,1710382,0
2001-05-01,24.991,24.991,24.503,24.651,1380921,0
2001-05-02,24.731,24.852,24.398,24.651,1612998,0
2001-05-03,24.565,25.062,24.476,25.008,1430010,0
2001-05-04,24.895,25.062,24.771,25.026,1030855,0
2001-05-07,25.026,25.026,24.748,24.923,608692,0
2001-05-08,25.314,26.468,25.314,26.32,2663420,0
2001-05-09,26.277,26.906,25.901,26.772,1931817,0
2001-05-10,26.772,27.282,26.329,26.531,1617344,0
2001-05-11,26.442,26.698,26.156,26.233,690288,0
2001-05-14,26.233,26.486,26.021,26.486,1235240,0
2001-05-15,26.531,26.764,26.531,26.68,1275866,0
2001-05-16,26.689,28.197,26.689,28.197,3119911,0
2001-05-17,27.946,27.953,26.295,26.442,3021264,0
2001-05-18,26.819,27.552,26.522,27.358,3148748,0
2001-05-21,27.309,27.568,26.974,27.432,1115881,0
2001-05-22,27.266,27.676,27.082,27.534,885175,0
2001-05-23,27.317,27.448,26.906,27.019,1013228,0
2001-05-24,26.906,27.568,26.626,27.508,1514468,0
2001-05-25,27.517,27.568,27.15,27.465,478007,0
2001-05-29,27.448,27.98,27.333,27.744,1069417,0
2001-05-30,27.7,27.78,27.341,27.501,1539414,0
2001-05-31,26.74,27.394,26.633,27.082,1673304,0
2001-06-01,26.564,26.819,25.429,26.714,2700267,0
2001-06-04,26.504,27.132,26.468,26.923,799801,0
2001-06-05,26.931,27.568,26.809,27.508,1060835,0
2001-06-06,27.256,27.35,26.863,26.863,1213725,0
2001-06-07,26.772,26.819,26.021,26.531,1263505,0
2001-06-08,26.564,26.906,26.486,26.756,555593,0
2001-06-11,26.564,26.764,26.46,26.581,459123,0
2001-06-12,26.564,26.764,26.277,26.705,352471,0
2001-06-13,26.705,27.376,26.705,27.098,704708,0
2001-06-14,26.863,26.906,26.111,26.129,827726,0
2001-06-15,26.277,26.906,26.188,26.38,1779501,0
2001-06-18,26.513,27.055,26.398,26.854,810101,0
2001-06-19,26.939,27.193,26.74,27.167,488420,0
2001-06-20,27.073,27.385,27.037,27.184,976608,0
2001-06-21,27.158,27.64,27.124,27.542,1113823,0
2001-06-22,27.376,27.552,27.158,27.282,801629,0
2001-06-25,27.448,27.492,26.633,26.906,794771,0
2001-06-26,26.564,27.358,26.407,27.317,918818,0
2001-06-27,27.23,27.568,27.193,27.247,1118052,0
2001-06-28,27.324,27.324,26.652,26.827,931864,0
2001-06-29,26.617,26.931,26.607,26.836,1010370,0
2001-07-02,26.74,26.809,26.557,26.74,877278,0
2001-07-03,26.581,26.863,26.573,26.705,368375,0
2001-07-05,26.607,26.984,26.495,26.731,586035,0
2001-07-06,26.756,26.863,26.541,26.607,874532,0
2001-07-09,26.607,27.124,26.581,26.872,790192,0
2001-07-10,26.652,27.037,26.652,26.854,733657,0
2001-07-11,26.564,26.863,26.564,26.747,835510,0
2001-07-12,26.772,26.984,26.617,26.939,713974,0
2001-07-13,26.939,27.542,26.939,27.35,661220,0
2001-07-16,27.193,27.552,27.15,27.282,584774,0
2001-07-17,27.15,27.578,27.15,27.458,1335829,0
2001-07-18,27.404,27.492,27.055,27.193,642907,0
2001-07-19,27.317,27.324,26.513,26.617,993206,0
2001-07-20,26.617,26.698,24.651,25.447,1819099,0
2001-07-23,25.438,25.438,24.651,24.887,1442830,0
2001-07-24,25.026,25.479,25.026,25.175,719239,0
2001-07-25,25.062,25.778,24.817,25.753,1624438,0
2001-07-26,22.668,24.038,22.624,23.925,4982151,0
2001-07-27,23.925,23.925,23.235,23.741,1555317,0
2001-07-30,23.507,23.812,23.435,23.663,830244,0
2001-07-31,23.717,24.318,23.672,23.952,775772,0
2001-08-01,23.881,24.181,23.708,24.03,864690,0
2001-08-02,24.181,24.181,23.418,23.805,916528,0
2001-08-03,23.795,23.795,23.182,23.654,476746,0
2001-08-06,23.343,23.443,22.922,23.324,884028,0
2001-08-07,23.087,23.672,23.033,23.409,499519,0
2001-08-08,23.243,23.542,23.041,23.217,540145,0
2001-08-09,22.938,23.15,22.545,23.115,909896,0
2001-08-10,23.115,23.252,22.764,23.087,385197,0
2001-08-13,23.087,23.324,22.816,23.026,521262,0
2001-08-14,23.087,23.315,23.017,23.252,427997,0
2001-08-15,23.096,23.296,22.668,22.843,511650,0
2001-08-16,22.895,23.252,22.858,23.15,599654,0
2001-08-17,23.106,23.507,23.096,23.315,877507,0
2001-08-20,23.343,23.925,23.296,23.654,897993,0
2001-08-21,23.839,23.864,23.443,23.551,626662,0
2001-08-22,23.526,23.805,23.517,23.654,565664,0
2001-08-23,23.627,24.081,23.462,23.76,756546,0
2001-08-24,23.717,24.09,23.517,23.971,580772,0
2001-08-27,23.839,23.881,23.507,23.526,399957,0
2001-08-28,23.551,23.76,23.507,23.618,692461,0
2001-08-29,23.654,24.014,23.435,23.517,808271,0
2001-08-30,23.517,23.881,23.15,23.507,665112,0
2001-08-31,23.627,23.83,23.488,23.526,517031,0
2001-09-04,23.462,23.925,23.305,23.418,607892,0
2001-09-05,23.383,23.526,23.087,23.351,628262,0
2001-09-06,23.296,23.324,22.965,23.008,757231,0
2001-09-07,22.834,22.922,22.501,22.564,690403,0
2001-09-10,22.414,22.834,22.337,22.728,868010,0
2001-09-17,21.393,21.584,20.586,21.121,1365929,0
2001-09-18,21.32,21.83,21.007,21.83,1151468,0
2001-09-19,21.83,22.133,21.104,21.32,1267737,0
2001-09-20,21.365,21.83,20.195,20.403,1412159,0
2001-09-21,19.103,19.477,18.681,18.954,1973818,0
2001-09-24,19.135,20.149,19.135,19.897,1185114,0
2001-09-25,19.732,20.359,19.531,20.195,1345785,0
2001-09-26,20.167,20.692,19.732,19.993,956926,0
2001-09-27,19.897,20.902,19.732,20.692,1232722,0
2001-09-28,21.112,21.557,20.86,21.199,1833289,0
2001-10-01,21.365,21.575,20.526,20.7,1149981,0
2001-10-02,20.7,21.155,20.403,21.05,1031998,0
2001-10-03,20.841,21.069,20.403,20.708,1867048,0
2001-10-04,20.736,20.771,20.359,20.466,1166233,0
2001-10-05,20.526,20.57,19.522,20.431,1433670,0
2001-10-08,20.333,20.341,19.522,19.793,668201,0
2001-10-09,19.793,19.793,19.312,19.558,887232,0
2001-10-10,19.558,19.732,19.374,19.575,567954,0
2001-10-11,19.575,19.713,19.434,19.477,1567909,0
2001-10-12,19.486,19.549,19.225,19.338,1497188,0
2001-10-15,19.391,19.643,19.285,19.4,803350,0
2001-10-16,19.434,20.149,19.312,19.984,1194157,0
2001-10-17,19.975,20.149,19.609,19.852,1143803,0
2001-10-18,19.844,20.238,19.522,19.757,1446031,0
2001-10-19,19.686,20.047,19.207,19.225,1323011,0
2001-10-22,19.312,20.35,18.893,20.238,1305273,0
2001-10-23,20.195,20.902,20.176,20.299,1317521,0
2001-10-24,20.403,20.44,19.984,20.205,693719,0
2001-10-25,20.108,20.176,19.558,19.732,1148722,0
2001-10-26,19.643,19.932,19.426,19.661,1094938,0
2001-10-29,19.643,19.643,19.095,19.135,796371,0
2001-10-30,19.095,19.6,18.937,19.135,570125,0
2001-10-31,19.347,19.357,18.946,18.946,698068,0
2001-11-01,18.946,19.742,18.928,19.619,792937,0
2001-11-02,19.426,19.975,19.234,19.775,809073,0
2001-11-05,19.932,20.946,19.932,20.708,1169781,0
2001-11-06,20.692,21.137,20.483,20.919,1190034,0
2001-11-07,20.317,20.955,20.317,20.544,826469,0
2001-11-08,20.659,21.094,20.526,20.586,916646,0
2001-11-09,20.526,20.685,20.124,20.248,585003,0
2001-11-12,20.186,20.273,19.852,20.186,402478,0
2001-11-13,20.317,20.659,20.291,20.578,463928,0
2001-11-14,20.615,20.816,20.501,20.668,499291,0
2001-11-15,20.824,21.137,20.57,20.938,914928,0
2001-11-16,20.988,21.337,20.736,21.078,844779,0
2001-11-19,21.069,21.218,20.807,21.121,557538,0
2001-11-20,20.946,21.218,20.736,21.086,321111,0
2001-11-21,21.033,21.137,20.78,21.06,296052,0
2001-11-23,21.024,21.164,20.893,21.121,264808,0
2001-11-26,21.199,21.374,20.692,21.253,698183,0
2001-11-27,21.253,21.472,21.078,21.418,401445,0
2001-11-28,21.374,21.521,21.32,21.418,610068,0
2001-11-29,21.347,21.75,21.337,21.67,603427,0
2001-11-30,21.67,21.942,21.67,21.796,933010,0
2001-12-03,21.705,21.705,21.218,21.356,633641,0
2001-12-04,21.287,21.287,20.885,21.173,744759,0
2001-12-05,21.374,21.54,21.024,21.164,1150552,0
2001-12-06,21.287,22.117,21.287,21.557,1282959,0
2001-12-07,21.705,22.133,21.63,21.97,689948,0
2001-12-10,22.046,22.046,21.646,21.879,1135563,0
2001-12-11,21.879,22.004,21.714,21.837,700127,0
2001-12-12,21.705,21.961,21.67,21.845,693834,0
2001-12-13,21.837,21.888,21.768,21.845,1083265,0
2001-12-14,21.837,22.178,21.796,21.942,1298179,0
2001-12-17,21.796,22.259,21.796,22.046,474229,0
2001-12-18,22.004,22.389,21.978,22.259,551013,0
2001-12-19,22.259,22.685,22.212,22.598,550330,0
2001-12-20,22.554,23.106,22.465,22.895,1093794,0
2001-12-21,22.807,22.876,22.564,22.624,1492150,0
2001-12-24,22.554,22.728,22.432,22.685,182985,0
2001-12-26,22.685,22.807,22.624,22.703,336790,0
2001-12-27,22.659,22.711,22.554,22.606,803811,0
2001-12-28,22.598,22.598,22.212,22.423,1293029,0
2001-12-31,22.51,22.685,22.37,22.397,980959,0
2002-01-02,22.343,22.465,21.942,22.389,880138,0
2002-01-03,22.343,22.51,22.212,22.432,839168,0
2002-01-04,22.432,22.718,22.343,22.668,425593,0
2002-01-07,22.685,22.737,22.38,22.606,558799,0
2002-01-08,22.598,23.252,22.598,22.947,1104552,0
2002-01-09,22.465,23.207,22.432,22.807,1118856,0
2002-01-10,22.642,23.078,22.432,23.05,549872,0
2002-01-11,23.041,23.05,22.772,22.851,594273,0
2002-01-14,22.781,23.296,22.764,23.15,734458,0
2002-01-15,23.226,23.654,23.15,23.61,1088646,0
2002-01-16,23.61,23.731,23.399,23.48,716492,0
2002-01-17,23.48,23.701,23.351,23.645,998697,0
2002-01-18,23.443,23.551,23.27,23.418,827387,0
2002-01-22,23.376,23.722,23.279,23.443,1103636,0
2002-01-23,22.807,23.593,22.798,23.593,1795524,0
2002-01-24,23.585,23.989,23.526,23.855,1046074,0
2002-01-25,23.779,24.03,23.708,23.874,1201249,0
2002-01-28,23.691,23.864,23.61,23.691,1251488,0
2002-01-29,23.822,23.98,23.376,23.568,1098369,0
2002-01-30,23.435,23.76,22.947,23.409,1063354,0
2002-01-31,23.315,24.108,23.235,24.03,1399571,0
2002-02-01,23.691,23.779,23.376,23.691,1629131,0
2002-02-04,23.568,23.846,23.279,23.61,742468,0
2002-02-05,23.61,23.691,23.157,23.252,953036,0
2002-02-06,23.096,23.133,22.718,22.938,1366608,0
2002-02-07,22.843,23.779,22.843,23.192,1677769,0
2002-02-08,23.096,23.61,23.026,23.472,498372,0
2002-02-11,23.654,23.769,23.409,23.551,656642,0
2002-02-12,23.551,24.071,23.48,23.593,765471,0
2002-02-13,23.654,24.374,23.61,24.337,704248,0
2002-02-14,24.337,24.861,24.09,24.861,1396366,0
2002-02-15,24.861,24.861,24.221,24.589,543578,0
2002-02-19,24.503,24.512,23.839,23.962,616016,0
2002-02-20,23.952,24.285,23.855,24.206,1052825,0
2002-02-21,24.206,24.285,23.691,23.907,411634,0
2002-02-22,23.779,23.925,23.443,23.839,727707,0
2002-02-25,23.654,23.907,23.409,23.864,763527,0
2002-02-26,23.822,24.374,23.822,24.214,404879,0
2002-02-27,24.146,24.581,24.09,24.347,329465,0
2002-02-28,24.164,24.615,23.989,24.047,748309,0
2002-03-01,24.164,24.53,23.881,24.449,491278,0
2002-03-04,24.581,25.22,24.457,24.923,1155588,0
2002-03-05,24.966,25.141,24.623,24.74,1142892,0
2002-03-06,24.74,24.826,24.538,24.826,1687610,0
2002-03-07,24.756,24.756,24.164,24.623,753001,0
2002-03-08,24.623,24.904,24.415,24.512,891010,0
2002-03-11,24.457,24.606,24.328,24.457,445392,0
2002-03-12,24.247,24.266,23.418,23.98,2198000,0
2002-03-13,23.907,23.952,23.435,23.787,716379,0
2002-03-14,23.731,24.023,23.691,23.787,795568,0
2002-03-15,23.779,24.03,23.691,23.881,1249085,0
2002-03-18,24.071,24.164,23.731,23.864,1227001,0
2002-03-19,23.779,23.864,23.453,23.654,1620089,0
2002-03-20,23.654,23.779,23.226,23.462,702991,0
2002-03-21,23.391,23.812,23.235,23.717,889752,0
2002-03-22,23.61,23.864,23.36,23.435,776343,0
2002-03-25,23.287,23.472,22.931,23.041,531791,0
2002-03-26,22.947,23.252,22.886,23.026,1217154,0
2002-03-27,23.182,23.507,23.05,23.48,1060492,0
2002-03-28,23.391,23.769,23.334,23.717,864805,0
2002-04-01,23.731,23.731,23.226,23.526,823378,0
2002-04-02,23.526,23.663,23.435,23.663,982334,0
2002-04-03,23.61,23.701,23.409,23.636,1290742,0
2002-04-04,23.672,23.952,23.654,23.864,1400600,0
2002-04-05,23.822,24.256,23.779,24.19,896047,0
2002-04-08,24.117,24.398,23.944,24.398,964022,0
2002-04-09,24.374,24.799,24.364,24.723,640392,0
2002-04-10,24.623,25.008,24.503,25.008,934385,0
2002-04-11,25.008,25.044,24.589,24.641,520810,0
2002-04-12,24.66,24.966,24.623,24.852,537627,0
2002-04-15,24.878,24.878,24.038,24.364,656186,0
2002-04-16,24.374,24.641,24.328,24.581,369749,0
2002-04-17,24.503,24.834,24.415,24.771,338851,0
2002-04-18,24.74,24.958,24.071,24.309,714206,0
2002-04-19,24.374,24.623,24.328,24.457,517600,0
2002-04-22,24.457,24.723,24.382,24.623,649662,0
2002-04-23,24.799,24.799,23.76,23.779,1051911,0
2002-04-24,23.787,24.206,23.717,23.881,1090360,0
2002-04-25,23.691,24.108,23.559,23.944,671176,0
2002-04-26,23.864,23.989,23.839,23.898,671864,0
2002-04-29,23.944,24.071,23.602,23.846,701847,0
2002-04-30,23.989,24.293,23.627,24.108,709969,0
2002-05-01,24.047,24.047,23.787,23.898,854620,0
2002-05-02,23.731,23.864,23.559,23.787,592212,0
2002-05-03,23.822,23.907,23.462,23.898,1511149,0
2002-05-06,23.989,24.1,23.507,23.507,838369,0
2002-05-07,23.517,23.534,22.825,22.965,798890,0
2002-05-08,22.876,23.096,21.173,22.834,4655774,0
2002-05-09,22.58,22.624,22.09,22.133,1631536,0
2002-05-10,22.169,22.231,21.853,21.888,1193012,0
2002-05-13,21.987,22.265,21.952,22.142,932437,0
2002-05-14,22.24,22.283,21.813,21.897,1866248,0
2002-05-15,21.897,22.117,21.714,21.741,1278151,0
2002-05-16,21.871,21.907,21.603,21.768,1232492,0
2002-05-17,21.853,22.187,21.813,21.821,994804,0
2002-05-20,21.821,21.821,21.311,21.426,1072967,0
2002-05-21,21.426,21.512,21.094,21.137,1036459,0
2002-05-22,21.104,21.263,20.938,21.042,1382747,0
2002-05-23,21.129,21.549,21.129,21.504,3149891,0
2002-05-24,21.504,21.853,21.488,21.646,447682,0
2002-05-28,21.678,21.813,21.496,21.603,1080405,0
2002-05-29,21.646,21.768,21.62,21.678,1004649,0
2002-05-30,21.557,21.678,21.311,21.488,1790487,0
2002-05-31,21.584,21.603,21.472,21.603,2020049,0
2002-06-03,21.557,21.678,21.411,21.463,1248627,0
2002-06-04,21.463,21.646,21.337,21.512,1194157,0
2002-06-05,21.496,21.942,21.479,21.805,889636,0
2002-06-06,21.603,21.777,21.472,21.512,1066786,0
2002-06-07,21.521,21.942,21.411,21.732,1559098,0
2002-06-10,21.821,21.995,21.696,21.888,510390,0
2002-06-11,21.916,21.942,21.53,21.567,590726,0
2002-06-12,21.54,21.768,21.393,21.393,592329,0
2002-06-13,21.384,21.472,21.218,21.225,591756,0
2002-06-14,21.173,21.488,20.754,21.411,1254235,0
2002-06-17,21.393,21.987,21.374,21.837,672207,0
2002-06-18,21.845,22.056,21.646,21.916,469421,0
2002-06-19,21.786,21.987,21.463,21.463,624600,0
2002-06-20,21.463,21.603,21.311,21.411,674147,0
2002-06-21,21.173,22.021,21.155,21.337,985192,0
2002-06-24,21.337,21.472,20.726,21.137,690403,0
2002-06-25,21.191,21.75,21.146,21.347,682962,0
2002-06-26,20.877,20.938,20.493,20.632,1265908,0
2002-06-27,20.677,21.329,20.641,21.078,1168982,0
2002-06-28,21.129,21.722,20.955,21.722,1931706,0
2002-07-01,21.512,21.678,20.938,20.998,1200677,0
2002-07-02,20.788,20.877,20.273,20.457,841001,0
2002-07-03,20.457,20.551,19.723,20.064,649662,0
2002-07-05,20.091,21.129,20.064,20.57,631579,0
2002-07-08,20.56,21.042,20.509,20.7,908521,0
2002-07-09,20.685,20.771,20.02,20.02,709057,0
2002-07-10,20.149,20.176,19.154,19.207,1053054,0
2002-07-11,18.82,19.382,18.612,19.242,1127550,0
2002-07-12,19.426,19.426,18.96,19.135,845009,0
2002-07-15,18.867,19.103,18.316,19.059,918592,0
2002-07-16,18.97,19.103,18.544,18.805,930607,0
2002-07-17,18.82,19.095,18.362,18.588,1119427,0
2002-07-18,18.673,18.857,17.67,17.809,1007395,0
2002-07-19,17.546,17.845,17.169,17.416,1609104,0
2002-07-22,17.37,17.37,16.131,16.646,1430010,0
2002-07-23,16.673,16.822,15.746,16.054,1175274,0
2002-07-24,15.371,16.219,15.056,15.787,3098967,0
2002-07-25,15.703,16.654,15.536,16.235,1869452,0
2002-07-26,16.235,16.435,16.054,16.351,1367643,0
2002-07-29,16.351,17.345,16.261,17.345,1566535,0
2002-07-30,17.197,17.554,16.935,17.243,1551315,0
2002-07-31,17.277,17.694,17.127,17.608,1610251,0
2002-08-01,17.608,17.644,16.996,17.251,1123547,0
2002-08-02,17.243,17.243,16.306,16.654,956697,0
2002-08-05,16.435,16.908,16.036,16.182,1453588,0
2002-08-06,16.271,17.169,16.271,16.516,1203540,0
2002-08-07,17.215,17.336,16.646,17.215,1612998,0
2002-08-08,17.259,17.818,17.197,17.663,1428292,0
2002-08-09,17.554,18.378,17.425,18.124,1455646,0
2002-08-12,18.07,18.596,17.818,18.445,1466515,0
2002-08-13,18.42,18.762,18.288,18.352,1548797,0
2002-08-14,18.437,19.207,18.218,19.135,1444888,0
2002-08-15,19.408,19.793,18.937,19.05,1347389,0
2002-08-16,19.014,19.531,18.839,19.495,988167,0
2002-08-19,19.365,19.661,19.217,19.652,871327,0
2002-08-20,19.636,20.141,19.347,19.643,1102832,0
2002-08-21,19.793,20.002,19.495,19.852,672893,0
2002-08-22,19.661,20.35,19.661,20.299,892269,0
2002-08-23,20.141,20.222,19.713,19.827,932779,0
2002-08-26,19.705,19.993,19.365,19.993,833102,0
2002-08-27,20.037,20.157,19.626,19.793,754031,0
2002-08-28,19.793,19.836,19.408,19.669,829211,0
2002-08-29,19.669,19.968,19.382,19.914,1039322,0
2002-08-30,19.95,20.222,19.705,19.932,671633,0
2002-09-03,19.793,19.793,19.068,19.068,694521,0
2002-09-04,19.068,19.225,18.734,19.154,681475,0
2002-09-05,19.154,19.242,18.849,19.103,693265,0
2002-09-06,19.32,19.4,19.032,19.086,823609,0
2002-09-09,19.05,19.81,18.91,19.757,751398,0
2002-09-10,19.742,19.827,19.54,19.705,846382,0
2002-09-11,20.091,20.205,19.775,19.801,480980,0
2002-09-12,19.81,19.871,19.198,19.294,671404,0
2002-09-13,19.267,19.705,19.032,19.643,574132,0
2002-09-16,19.619,19.652,19.32,19.514,482123,0
2002-09-17,19.924,19.924,18.979,19.041,590499,0
2002-09-18,19.006,19.006,18.518,18.691,880826,0
2002-09-19,18.58,18.7,17.941,18.035,870413,0
2002-09-20,18.227,18.244,17.782,17.941,1153183,0
2002-09-23,17.915,17.967,17.519,17.721,1102832,0
2002-09-24,17.294,17.827,16.918,16.978,1596976,0
2002-09-25,16.978,17.37,16.873,17.127,1183398,0
2002-09-26,17.259,18.261,17.225,18.261,1190493,0
2002-09-27,17.924,18.288,17.311,17.512,1159825,0
2002-09-30,17.083,17.571,16.663,17.512,1517785,0
2002-10-01,17.512,18.307,17.353,18.307,1170355,0
2002-10-02,18.244,18.244,16.524,16.578,2413373,0
2002-10-03,16.612,16.804,16.314,16.454,1459766,0
2002-10-04,16.516,16.673,15.143,15.451,1866362,0
2002-10-07,15.451,15.746,14.784,14.899,972717,0
2002-10-08,15.047,15.806,14.855,15.661,1053510,0
2002-10-09,15.293,15.354,14.725,14.777,1057287,0
2002-10-10,14.629,16.351,14.629,15.93,1820127,0
2002-10-11,16.054,17.215,16.017,16.36,1748720,0
2002-10-14,15.923,16.333,15.923,16.227,1071135,0
2002-10-15,17.043,17.644,16.751,17.495,1535976,0
2002-10-16,17.495,17.654,17.014,17.407,1322668,0
2002-10-17,17.984,18.298,17.731,18.16,1299324,0
2002-10-18,17.896,18.186,17.713,18.06,543808,0
2002-10-21,17.713,18.279,17.58,18.202,646801,0
2002-10-22,18.202,18.288,17.749,18.06,672776,0
2002-10-23,18.051,18.051,17.043,17.654,1101917,0
2002-10-24,17.868,17.886,17.319,17.425,1370274,0
2002-10-25,16.9,17.571,16.778,17.512,1159710,0
2002-10-28,17.644,17.941,17.286,17.378,942852,0
2002-10-29,17.251,17.251,16.628,17.161,1289941,0
2002-10-30,16.831,17.416,16.804,17.378,1101459,0
2002-10-31,17.598,17.868,17.461,17.791,1100202,0
2002-11-01,17.686,17.896,17.336,17.782,812392,0
2002-11-04,17.845,18.63,17.827,18.227,1397510,0
2002-11-05,18.227,18.288,17.818,17.915,780578,0
2002-11-06,17.773,18.362,17.336,18.202,1255606,0
2002-11-07,17.302,17.302,16.727,16.978,2764237,0
2002-11-08,16.978,17.251,16.28,16.473,1044355,0
2002-11-11,16.253,16.385,15.904,16.14,583974,0
2002-11-12,16.165,16.542,16.008,16.054,1447289,0
2002-11-13,15.815,15.93,15.625,15.727,1174704,0
2002-11-14,15.946,16.036,15.787,15.93,906115,0
2002-11-15,15.518,16.165,15.518,16.079,1648699,0
2002-11-18,16.088,16.088,14.313,15.004,4050517,0
2002-11-19,15.222,15.562,14.907,15.379,1469833,0
2002-11-20,15.467,15.467,14.907,15.293,1255150,0
2002-11-21,15.467,16.036,15.198,15.643,1708666,0
2002-11-22,15.607,15.661,15.266,15.433,1500158,0
2002-11-25,15.433,15.598,15.064,15.214,1107070,0
2002-11-26,15.214,15.214,14.567,14.637,2126938,0
2002-11-27,14.734,14.82,14.637,14.734,1226087,0
2002-11-29,14.863,14.924,14.751,14.777,609037,0
2002-12-02,14.846,15.038,14.427,14.689,1605102,0
2002-12-03,14.48,14.706,14.436,14.629,2127737,0
2002-12-04,14.567,14.907,14.48,14.76,1557953,0
2002-12-05,14.82,14.837,14.436,14.689,1446031,0
2002-12-06,14.567,15.171,14.524,14.734,1349789,0
2002-12-09,14.305,14.706,14.128,14.373,1892680,0
2002-12-10,14.392,14.855,14.383,14.811,1525680,0
2002-12-11,14.734,15.012,14.689,14.891,1190837,0
2002-12-12,14.769,14.837,14.557,14.663,1014145,0
2002-12-13,14.55,14.689,14.27,14.417,981875,0
2002-12-16,14.55,14.734,14.515,14.734,774396,0
2002-12-17,14.82,15.029,14.637,14.979,1129842,0
2002-12-18,14.997,15.126,14.829,14.934,1313744,0
2002-12-19,14.917,15.038,14.663,14.734,1155475,0
2002-12-20,14.979,15.18,14.924,15.171,1532431,0
2002-12-23,15.126,15.344,15.029,15.117,947312,0
2002-12-24,15.1,15.274,14.952,15.188,276481,0
2002-12-26,15.325,15.493,15.239,15.301,927402,0
2002-12-27,15.293,15.371,15.047,15.117,1110962,0
2002-12-30,14.952,15.309,14.706,15.274,925910,0
2002-12-31,15.257,15.442,15.082,15.206,1282501,0
2003-01-02,15.232,15.815,15.161,15.764,1323698,0
2003-01-03,15.806,15.923,15.695,15.862,955211,0
2003-01-06,15.815,16.342,15.796,16.289,1086698,0
2003-01-07,16.289,16.314,16.008,16.008,1149523,0
2003-01-08,16.017,16.165,15.896,16.079,680788,0
2003-01-09,16.165,16.586,16.131,16.578,858965,0
2003-01-10,16.385,16.663,16.314,16.489,1007277,0
2003-01-13,16.578,16.751,16.561,16.663,762384,0
2003-01-14,16.561,16.813,16.444,16.813,1046644,0
2003-01-15,16.603,16.708,16.507,16.637,1270254,0
2003-01-16,16.646,16.935,16.425,16.516,921795,0
2003-01-17,16.561,16.586,16.351,16.425,803922,0
2003-01-21,16.62,16.62,16.261,16.261,1314200,0
2003-01-22,16.122,16.306,15.998,16.036,968369,0
2003-01-23,16.165,16.473,16.165,16.342,780578,0
2003-01-24,16.253,16.253,15.68,15.68,837339,0
2003-01-27,15.424,15.773,14.942,15.424,1320839,0
2003-01-28,15.424,15.571,14.988,15.222,1271858,0
2003-01-29,15.004,15.152,14.872,15.082,1184085,0
2003-01-30,15.171,15.335,14.863,14.863,907606,0
2003-01-31,14.725,15.318,14.725,15.266,780002,0
2003-02-03,15.257,15.379,14.979,15.198,1020666,0
2003-02-04,15.206,15.206,14.576,14.891,1399684,0
2003-02-05,15.064,15.293,14.784,14.881,1011171,0
2003-02-06,14.891,14.891,12.252,12.626,6813267,0
2003-02-07,12.671,12.863,11.947,12.295,5133320,0
2003-02-10,12.268,12.321,11.625,11.892,2386593,0
2003-02-11,12.066,12.208,11.9,12.058,1199763,0
2003-02-12,12.058,12.058,11.257,11.317,1743917,0
2003-02-13,11.266,11.472,10.974,11.089,2003342,0
2003-02-14,11.21,11.405,11.037,11.275,1843819,0
2003-02-18,11.449,11.799,11.449,11.607,2312323,0
2003-02-19,11.647,11.709,11.458,11.508,885517,0
2003-02-20,11.49,11.57,11.266,11.325,1134645,0
2003-02-21,11.325,11.472,11.21,11.317,1132592,0
2003-02-24,11.333,11.405,11.082,11.149,1046531,0
2003-02-25,10.982,11.193,10.932,11.167,953036,0
2003-02-26,11.167,11.184,10.951,11.055,784469,0
2003-02-27,11.099,11.348,11.099,11.21,1300583,0
2003-02-28,11.229,11.561,11.22,11.358,1382061,0
2003-03-03,11.358,11.422,11.149,11.201,1383551,0
2003-03-04,11.21,11.281,11.055,11.063,1178822,0
2003-03-05,10.965,11.229,10.941,11.011,1024787,0
2003-03-06,10.941,11.046,10.826,10.922,966084,0
2003-03-07,10.836,11.107,10.809,11.02,1006018,0
2003-03-10,10.914,10.914,6.9296,6.9907,9224350,0
2003-03-11,6.4838,7.8122,5.1643,5.2168,14058534,0
2003-03-12,5.2953,5.8896,5.2953,5.6975,7770652,0
2003-03-13,5.9421,6.0732,5.7062,6.0558,5129778,0
2003-03-14,6.0558,6.6062,5.9943,6.6062,5288841,0
2003-03-17,6.8072,8.0394,6.8072,7.8736,4839562,0
2003-03-18,8.0394,8.1879,7.6897,7.8295,4495675,0
2003-03-19,7.8295,7.8646,7.4276,7.6897,3862379,0
2003-03-20,7.5589,7.5675,6.9907,7.2966,2785979,0
2003-03-21,7.3316,7.8558,7.3316,7.7597,1944638,0
2003-03-24,7.5237,7.5325,7.1828,7.2789,1259157,0
2003-03-25,8.7122,9.2621,8.5548,8.6596,7306609,0
2003-03-26,8.7034,8.9131,8.6074,8.8259,2611009,0
2003-03-27,8.6771,8.756,8.52,8.5463,1811086,0
2003-03-28,8.4589,8.4674,8.1003,8.3452,1560698,0
2003-03-31,8.1701,8.6686,8.1003,8.5636,2841712,0
2003-04-01,8.5636,8.5636,8.2928,8.3366,1741047,0
2003-04-02,8.5023,8.6596,8.4763,8.6074,1433331,0
2003-04-03,8.5987,8.8175,8.4674,8.6947,1861783,0
2003-04-04,8.6947,8.6947,8.3452,8.3887,1594458,0
2003-04-07,8.6596,8.8175,8.5636,8.5724,1128699,0
2003-04-08,8.5548,8.7209,8.4674,8.4763,1013916,0
2003-04-09,8.4589,8.6947,8.4413,8.6162,1500048,0
2003-04-10,8.5899,8.5899,8.3887,8.52,1155018,0
2003-04-11,8.5636,8.7995,8.3887,8.5288,819028,0
2003-04-14,8.4851,8.9568,8.4851,8.9568,1920834,0
2003-04-15,8.9568,9.551,8.8342,9.551,2171222,0
2003-04-16,9.629,10.006,9.4995,9.56,2631263,0
2003-04-21,9.925,10.135,9.918,10.015,1674335,0
2003-04-22,9.968,10.689,9.909,10.488,2894924,0
2003-04-23,10.494,10.809,10.459,10.783,2954890,0
2003-04-24,10.79,11.011,10.565,10.881,2571068,0
2003-04-25,8.7995,10.327,7.6024,7.9692,13432447,0
2003-04-28,8.3977,8.9047,7.9518,8.6861,10697389,0
2003-04-29,8.8175,9.28,8.756,9.1741,7815508,0
2003-04-30,9.2186,10.197,9.2001,10.051,13717279,0
2003-05-01,9.961,9.968,9.629,9.859,13881841,0
2003-05-02,9.611,9.795,9.56,9.727,36557291,0
2003-05-05,9.742,10.06,9.736,9.876,11326106,0
2003-05-06,9.961,10.024,9.718,9.892,11747241,0
2003-05-07,9.892,9.892,9.595,9.751,8917999,0
2003-05-08,9.7,9.751,9.525,9.709,6759707,0
2003-05-09,9.709,9.823,9.525,9.682,5360368,0
2003-05-12,9.692,9.918,9.639,9.876,5323748,0
2003-05-13,9.961,9.997,9.759,9.951,3231943,0
2003-05-14,9.951,10.354,9.951,10.31,4259021,0
2003-05-15,10.285,10.451,10.163,10.425,3423857,0
2003-05-16,10.704,10.896,10.573,10.634,8270513,0
2003-05-19,10.599,10.599,10.18,10.225,5112039,0
2003-05-20,10.31,10.398,10.125,10.346,3614622,0
2003-05-21,10.285,10.327,9.968,10.251,2066284,0
2003-05-22,10.269,10.459,10.189,10.372,2309350,0
2003-05-23,10.451,10.451,10.243,10.363,1242217,0
2003-05-27,10.135,10.591,10.11,10.565,5104366,0
2003-05-28,10.573,10.836,10.53,10.713,5322833,0
2003-05-29,10.79,10.888,10.599,10.79,2624051,0
2003-05-30,10.881,11.342,10.836,11.275,6557611,0
2003-06-02,11.229,11.431,11.099,11.099,3832856,0
2003-06-03,11.257,11.57,11.201,11.333,4369222,0
2003-06-04,11.333,12.015,11.22,11.822,5117304,0
2003-06-05,11.822,12.102,11.814,12.015,3522387,0
2003-06-06,12.148,12.235,11.781,11.84,4176969,0
2003-06-09,11.84,11.84,11.275,11.422,3046209,0
2003-06-10,11.449,12.006,11.449,11.919,3158362,0
2003-06-11,11.919,12.242,11.849,12.235,5015334,0
2003-06-12,12.19,12.259,11.892,12.19,1468349,0
2003-06-13,12.235,12.242,11.883,12.198,1868653,0
2003-06-16,12.131,12.479,12.05,12.373,2676921,0
2003-06-17,12.321,12.363,12.033,12.148,3158706,0
2003-06-18,12.148,12.172,11.938,12.041,2056441,0
2003-06-19,12.041,12.041,11.449,11.551,2814818,0
2003-06-20,11.466,11.728,11.458,11.656,3282070,0
2003-06-23,11.857,11.857,11.405,11.466,3156416,0
2003-06-24,11.466,11.718,11.466,11.597,2517508,0
2003-06-25,11.579,11.745,11.386,11.422,3164081,0
2003-06-26,11.508,11.814,11.367,11.761,2196057,0
2003-06-27,11.849,11.919,11.57,11.682,1208915,0
2003-06-30,11.615,11.771,11.396,11.718,1848622,0
2003-07-01,11.718,11.84,11.396,11.79,2755196,0
2003-07-02,11.771,11.84,11.543,11.771,2947911,0
2003-07-03,11.656,11.664,11.449,11.625,2276047,0
2003-07-07,11.752,11.849,11.533,11.551,3660857,0
2003-07-08,11.57,11.892,11.481,11.873,1932277,0
2003-07-09,11.831,11.947,11.718,11.831,2385565,0
2003-07-10,11.745,11.771,11.405,11.481,1810517,0
2003-07-11,11.639,11.672,11.516,11.664,2368057,0
2003-07-14,11.737,11.84,11.588,11.7,1435162,0
2003-07-15,11.745,11.873,11.632,11.79,1851712,0
2003-07-16,11.831,11.831,11.508,11.664,1866936,0
2003-07-17,11.647,11.656,11.358,11.44,1955964,0
2003-07-18,11.516,11.781,11.449,11.672,1114279,0
2003-07-21,11.625,11.682,11.508,11.597,1910419,0
2003-07-22,11.639,11.709,11.099,11.405,5189398,0
2003-07-23,11.396,11.44,10.488,11.275,6101464,0
2003-07-24,11.579,11.799,11.449,11.551,4780284,0
2003-07-25,11.597,11.929,11.551,11.929,4024195,0
2003-07-28,11.91,12.102,11.84,11.989,2124075,0
2003-07-29,12.015,12.172,11.625,11.625,3076537,0
2003-07-30,11.7,11.929,11.7,11.799,2658044,0
2003-07-31,11.929,12.093,11.799,11.865,2022680,0
2003-08-01,11.873,11.873,11.458,11.639,3597114,0
2003-08-04,11.607,11.607,11.107,11.281,4157056,0
2003-08-05,11.229,11.29,11.028,11.107,3175868,0
2003-08-06,11.752,12.444,11.752,12.015,10177499,0
2003-08-07,11.974,12.363,11.974,12.314,3867873,0
2003-08-08,12.295,12.436,12.058,12.156,2602080,0
2003-08-11,12.156,12.329,12.006,12.084,1830541,0
2003-08-12,12.066,12.419,11.989,12.4,1733730,0
2003-08-13,12.419,12.453,12.162,12.252,1584045,0
2003-08-14,12.252,12.488,12.162,12.453,2588122,0
2003-08-15,12.488,12.488,12.314,12.427,834592,0
2003-08-18,12.496,12.662,12.337,12.662,2544518,0
2003-08-19,12.645,12.671,12.345,12.488,1604298,0
2003-08-20,12.461,12.697,12.295,12.653,2145247,0
2003-08-21,12.653,12.741,12.419,12.539,1333881,0
2003-08-22,12.539,12.645,12.304,12.337,1053856,0
2003-08-25,12.286,12.329,12.156,12.304,1061293,0
2003-08-26,12.295,12.539,12.058,12.496,2407651,0
2003-08-27,12.461,12.539,12.321,12.321,1920261,0
2003-08-28,12.337,12.453,12.216,12.314,1684978,0
2003-08-29,12.329,12.409,12.321,12.321,1660716,0
2003-09-02,12.409,12.583,12.181,12.557,1856405,0
2003-09-03,12.583,13.02,12.504,12.908,3531541,0
2003-09-04,12.908,13.09,12.409,12.488,5753575,0
2003-09-05,12.671,13.046,12.601,12.933,3238813,0
2003-09-08,12.908,13.17,12.881,13.144,2292298,0
2003-09-09,13.109,13.152,12.89,13.02,2084935,0
2003-09-10,12.976,13.152,12.782,13.082,3430033,0
2003-09-11,13.194,13.283,12.942,13.109,2273073,0
2003-09-12,13.109,13.228,12.899,13.16,1577747,0
2003-09-15,13.228,13.236,13.02,13.211,1872769,0
2003-09-16,13.371,13.631,13.283,13.589,4661381,0
2003-09-17,13.589,13.763,13.563,13.649,1877463,0
2003-09-18,13.273,13.563,13.09,13.301,4520969,0
2003-09-19,13.475,13.475,13.002,13.245,2570609,0
2003-09-22,12.994,13.273,12.994,13.17,2189876,0
2003-09-23,13.17,13.328,13.17,13.245,1229629,0
2003-09-24,13.362,13.362,12.949,13.194,3107321,0
2003-09-25,13.211,13.22,13.082,13.152,3360459,0
2003-09-26,13.144,13.144,12.846,12.881,1797700,0
2003-09-29,12.933,13.187,12.863,13.144,1853774,0
2003-09-30,12.976,13.072,12.89,12.908,4586887,0
2003-10-01,12.949,13.336,12.949,13.336,2494966,0
2003-10-02,13.362,13.526,13.328,13.51,1784995,0
2003-10-03,13.877,13.911,13.589,13.614,3031107,0
2003-10-06,13.614,13.676,13.328,13.544,1140715,0
2003-10-07,13.456,13.702,13.336,13.639,1715188,0
2003-10-08,13.676,13.676,13.51,13.658,1858350,0
2003-10-09,13.658,13.982,13.658,13.676,3091186,0
2003-10-10,13.807,13.85,13.581,13.649,923740,0
2003-10-13,13.328,13.718,13.328,13.536,2237483,0
2003-10-14,13.606,13.893,13.466,13.868,1477389,0
2003-10-15,13.842,13.893,13.746,13.807,1315232,0
2003-10-16,13.799,13.982,13.789,13.85,1326217,0
2003-10-17,13.893,14.068,13.736,13.763,963218,0
2003-10-20,13.807,13.982,13.544,13.718,1471666,0
2003-10-21,13.631,13.755,13.502,13.676,1085096,0
2003-10-22,13.667,13.667,13.328,13.328,1498446,0
2003-10-23,13.254,13.658,13.254,13.572,2348373,0
2003-10-24,13.572,13.581,13.273,13.466,1461599,0
2003-10-27,13.456,13.718,13.388,13.676,1061065,0
2003-10-28,13.807,13.807,13.483,13.746,1594112,0
2003-10-29,13.746,13.982,13.676,13.937,2133342,0
2003-10-30,13.937,14.288,13.937,14.138,2629084,0
2003-10-31,14.166,14.436,14.157,14.305,2005747,0
2003-11-03,14.507,14.584,14.364,14.557,2685647,0
2003-11-04,14.557,14.689,14.454,14.637,1423892,0
2003-11-05,14.507,14.515,14.035,14.41,1975993,0
2003-11-06,13.109,13.937,12.959,13.438,7077388,0
2003-11-07,13.438,13.438,12.926,13.02,4717912,0
2003-11-10,13.02,13.099,12.933,12.949,2091000,0
2003-11-11,12.949,12.949,12.81,12.89,1879406,0
2003-11-12,12.899,13.072,12.801,12.986,2199372,0
2003-11-13,13.028,13.028,12.76,12.782,1875630,0
2003-11-14,12.791,12.801,12.496,12.618,3922231,0
2003-11-17,12.574,12.574,12.235,12.373,2821688,0
2003-11-18,12.76,13.072,12.496,12.782,4136686,0
2003-11-19,12.741,12.741,12.373,12.373,2194682,0
2003-11-20,12.373,12.881,12.373,12.504,2311866,0
2003-11-21,12.504,12.592,12.304,12.521,1468690,0
2003-11-24,12.671,12.967,12.626,12.89,1449577,0
2003-11-25,12.846,12.976,12.583,12.723,1681199,0
2003-11-26,12.81,12.949,12.716,12.933,1284676,0
2003-11-28,12.933,13.046,12.853,13.046,444590,0
2003-12-01,13.037,13.362,12.89,13.254,1748376,0
2003-12-02,12.863,12.942,12.329,12.853,3752637,0
2003-12-03,12.967,13.228,12.853,13.028,2205438,0
2003-12-04,13.02,13.264,12.933,13.046,1639430,0
2003-12-05,13.046,13.236,12.976,13.109,1053054,0
2003-12-08,12.976,13.144,12.853,12.959,1295891,0
2003-12-09,12.976,13.037,12.916,12.986,1250801,0
2003-12-10,12.986,12.986,12.716,12.819,1837981,0
2003-12-11,12.76,12.942,12.76,12.89,1211323,0
2003-12-12,12.976,13.099,12.872,12.949,1105125,0
2003-12-15,12.949,13.053,12.819,12.837,1381260,0
2003-12-16,12.908,12.916,12.53,12.846,2669594,0
2003-12-17,12.89,13.082,12.723,13.072,1405293,0
2003-12-18,13.02,13.264,12.994,13.236,1602127,0
2003-12-19,13.32,13.32,13.028,13.109,1604298,0
2003-12-22,13.037,13.264,13.002,13.202,1257324,0
2003-12-23,13.211,13.447,13.16,13.388,1995902,0
2003-12-24,13.388,13.404,13.283,13.371,380850,0
2003-12-26,13.353,13.493,13.344,13.456,469764,0
2003-12-29,13.447,13.736,13.447,13.718,1268654,0
2003-12-30,13.726,13.817,13.702,13.799,1014947,0
2003-12-31,13.789,13.927,13.702,13.781,1125265,0
2004-01-02,13.772,14.192,13.726,14.068,2059074,0
2004-01-05,14.112,14.331,13.877,13.918,3167171,0
2004-01-06,13.893,14.077,13.438,13.606,3167747,0
2004-01-07,13.456,13.736,13.236,13.667,2532044,0
2004-01-08,13.763,13.763,13.614,13.676,2371486,0
2004-01-09,13.676,13.901,13.639,13.684,1242562,0
2004-01-12,13.772,13.817,13.563,13.763,1891534,0
2004-01-13,13.772,13.868,13.42,13.483,3395704,0
2004-01-14,13.597,13.763,13.483,13.718,2222605,0
2004-01-15,13.589,13.597,13.16,13.254,3339513,0
2004-01-16,13.254,13.254,13.09,13.22,2885655,0
2004-01-20,13.336,13.456,13.283,13.371,2492677,0
2004-01-21,13.42,13.772,13.292,13.711,3539324,0
2004-01-22,13.711,14.001,13.631,13.834,3524562,0
2004-01-23,13.693,13.85,13.411,13.658,2066055,0
2004-01-26,13.658,13.789,13.544,13.676,3351645,0
2004-01-27,13.763,13.964,13.684,13.85,1628905,0
2004-01-28,13.807,13.982,13.667,13.746,3601231,0
2004-01-29,13.746,13.746,13.456,13.597,2359243,0
2004-01-30,13.606,13.746,13.536,13.658,1507600,0
2004-02-02,13.718,14.068,13.667,13.982,2174883,0
2004-02-03,14.026,14.068,13.893,13.901,1643551,0
2004-02-04,13.589,13.817,13.411,13.639,2582968,0
2004-02-05,12.093,13.328,11.664,12.899,20716622,0
2004-02-06,12.899,13.063,12.496,12.782,7370462,0
2004-02-09,12.782,12.899,12.453,12.716,4243227,0
2004-02-10,12.819,12.819,12.557,12.618,2169967,0
2004-02-11,12.618,12.967,12.521,12.967,3334824,0
2004-02-12,12.967,13.118,12.949,13.028,1755926,0
2004-02-13,13.028,13.046,12.741,12.853,1634053,0
2004-02-17,13.311,13.311,13.028,13.211,1674107,0
2004-02-18,13.228,13.328,13.109,13.254,3109271,0
2004-02-19,13.328,13.526,13.254,13.283,1751353,0
2004-02-20,13.353,13.353,13.082,13.136,1192780,0
2004-02-23,13.194,13.194,12.949,13.109,1848736,0
2004-02-24,13.109,13.109,12.959,12.986,1742541,0
2004-02-25,13.02,13.063,12.949,13.011,1709125,0
2004-02-26,12.671,13.02,12.671,12.967,1037263,0
2004-02-27,13.002,13.109,12.908,12.949,1507827,0
2004-03-01,13.02,13.037,12.863,13.028,1438250,0
2004-03-02,13.02,13.128,12.933,12.976,1992243,0
2004-03-03,13.002,13.037,12.899,13.02,2982124,0
2004-03-04,13.02,13.311,12.986,13.292,2770762,0
2004-03-05,13.292,13.292,12.89,13.17,2908546,0
2004-03-08,13.128,13.371,13.09,13.32,2858647,0
2004-03-09,13.328,13.388,13.236,13.264,2825807,0
2004-03-10,13.311,13.32,12.959,13.02,2887717,0
2004-03-11,12.846,12.967,12.574,12.583,3382203,0
2004-03-12,12.76,12.801,12.626,12.626,2525752,0
2004-03-15,12.583,12.626,12.198,12.242,3718761,0
2004-03-16,12.409,12.488,12.314,12.436,1651791,0
2004-03-17,12.427,12.453,12.268,12.391,5963223,0
2004-03-18,12.453,12.723,12.427,12.671,2335095,0
2004-03-19,12.583,12.653,12.373,12.436,1779844,0
2004-03-22,12.436,12.436,12.198,12.278,1448892,0
2004-03-23,12.321,12.53,12.198,12.461,1703288,0
2004-03-24,12.436,12.461,12.156,12.242,1846336,0
2004-03-25,12.235,12.479,12.208,12.436,1955166,0
2004-03-26,12.363,12.444,12.259,12.259,1828826,0
2004-03-29,12.235,12.653,12.216,12.557,2956379,0
2004-03-30,12.601,12.774,12.496,12.671,1451183,0
2004-03-31,12.774,12.819,12.61,12.782,2003342,0
2004-04-01,12.846,13.002,12.723,12.899,2876388,0
2004-04-02,13.371,13.371,13.02,13.16,3621034,0
2004-04-05,13.194,13.597,13.16,13.589,2576901,0
2004-04-06,13.589,13.589,13.388,13.493,1854002,0
2004-04-07,13.456,13.456,13.254,13.311,1710155,0
2004-04-08,13.466,13.483,13.264,13.371,1262362,0
2004-04-12,13.456,13.781,13.43,13.606,2029780,0
2004-04-13,13.726,13.85,13.336,13.371,1802279,0
2004-04-14,13.283,13.493,13.136,13.22,2045227,0
2004-04-15,14.068,14.068,13.378,13.544,3960111,0
2004-04-16,13.649,13.693,13.388,13.411,1692071,0
2004-04-19,13.378,13.411,13.283,13.371,1241303,0
2004-04-20,13.378,13.544,13.099,13.109,1179277,0
2004-04-21,13.177,13.336,13.028,13.283,2130940,0
2004-04-22,13.194,13.378,13.118,13.292,1616546,0
2004-04-23,13.336,13.336,13.211,13.273,657902,0
2004-04-26,13.211,13.311,13.128,13.177,944454,0
2004-04-27,13.283,13.606,13.236,13.388,1630966,0
2004-04-28,13.328,13.362,13.136,13.194,1475331,0
2004-04-29,13.194,13.273,13.082,13.16,2007577,0
2004-04-30,13.16,13.807,13.109,13.589,2583768,0
2004-05-03,13.589,13.807,13.311,13.799,3413788,0
2004-05-04,13.799,13.842,13.597,13.684,2279023,0
2004-05-05,13.649,13.955,13.649,13.918,2702671,0
2004-05-06,13.466,13.475,12.278,12.881,16841880,0
2004-05-07,12.881,13.236,12.453,12.601,7303972,0
2004-05-10,12.436,12.53,12.05,12.295,4367622,0
2004-05-11,12.355,12.557,12.252,12.4,3099769,0
2004-05-12,12.321,12.363,11.799,12.235,5274082,0
2004-05-13,12.235,12.453,12.058,12.373,4131424,0
2004-05-14,12.337,12.345,12.041,12.19,3116936,0
2004-05-17,11.947,12.075,11.892,11.964,1861211,0
2004-05-18,11.989,12.121,11.974,12.025,3062805,0
2004-05-19,12.148,12.181,11.873,11.929,2841598,0
2004-05-20,11.989,12.058,11.822,11.9,1634396,0
2004-05-21,12.033,12.329,11.964,12.075,2538338,0
2004-05-24,12.19,12.19,11.997,12.139,1372562,0
2004-05-25,12.139,12.268,11.974,12.198,1417769,0
2004-05-26,12.198,12.409,12.148,12.381,1629819,0
2004-05-27,12.671,12.732,12.504,12.592,2154974,0
2004-05-28,12.513,12.741,12.496,12.723,1675250,0
2004-06-01,12.636,12.853,12.583,12.767,1992358,0
2004-06-02,12.881,12.976,12.767,12.828,1682801,0
2004-06-03,12.801,13.194,12.697,12.846,2351803,0
2004-06-04,12.976,13.099,12.837,13.037,1740707,0
2004-06-07,13.082,13.362,13.072,13.353,2608831,0
2004-06-08,13.397,13.456,13.283,13.404,1298864,0
2004-06-09,13.292,13.397,13.264,13.301,2819169,0
2004-06-10,13.301,13.493,13.273,13.447,1994187,0
2004-06-14,13.371,13.43,13.118,13.202,1417996,0
2004-06-15,13.177,13.411,13.177,13.362,1577747,0
2004-06-16,13.362,13.438,13.301,13.411,1473609,0
2004-06-17,13.411,13.411,13.228,13.283,916187,0
2004-06-18,13.22,13.283,13.109,13.17,1078458,0
2004-06-21,13.187,13.328,13.144,13.328,1546625,0
2004-06-22,13.292,13.456,13.283,13.438,1098486,0
2004-06-23,13.43,13.606,13.43,13.572,891355,0
2004-06-24,13.581,13.676,13.51,13.631,1051220,0
2004-06-25,13.597,13.667,13.536,13.631,748420,0
2004-06-28,13.676,13.718,13.597,13.606,718323,0
2004-06-29,13.572,13.755,13.563,13.718,973408,0
2004-06-30,13.746,13.945,13.684,13.893,1149869,0
2004-07-01,13.893,13.955,13.502,13.676,1743567,0
2004-07-02,13.639,13.684,13.483,13.658,765590,0
2004-07-06,13.658,13.718,13.438,13.438,1183170,0
2004-07-07,13.447,13.536,13.228,13.228,1104552,0
2004-07-08,13.109,13.273,13.046,13.236,1890393,0
2004-07-09,13.283,13.404,13.187,13.311,1336059,0
2004-07-12,13.32,13.606,13.32,13.589,1106150,0
2004-07-13,13.623,13.693,13.526,13.554,780002,0
2004-07-14,13.526,13.639,13.43,13.606,686624,0
2004-07-15,13.581,13.755,13.51,13.631,1196558,0
2004-07-16,13.736,13.736,13.597,13.658,938844,0
2004-07-19,13.667,13.684,13.518,13.589,864690,0
2004-07-20,13.563,13.693,13.518,13.631,1104321,0
2004-07-21,13.623,13.825,13.623,13.676,1252747,0
2004-07-22,13.606,13.614,13.301,13.544,1589194,0
2004-07-23,13.544,13.614,13.42,13.554,906342,0
2004-07-26,13.606,13.693,13.42,13.518,1295546,0
2004-07-27,13.606,13.623,13.502,13.544,1198962,0
2004-07-28,13.544,13.589,13.362,13.518,743842,0
2004-07-29,13.544,13.736,13.518,13.726,2410397,0
2004-07-30,13.649,13.964,13.649,13.937,1144262,0
2004-08-02,13.937,13.937,13.438,13.597,4095031,0
2004-08-03,13.563,13.702,13.438,13.606,2387396,0
2004-08-04,13.554,13.817,13.456,13.684,1883415,0
2004-08-05,13.718,14.584,13.718,14.209,5537059,0
2004-08-06,14.128,14.128,13.781,13.825,2670973,0
2004-08-09,13.825,13.825,13.746,13.755,2135057,0
2004-08-10,13.755,13.789,13.589,13.789,2538452,0
2004-08-11,13.789,13.807,13.554,13.726,2227758,0
2004-08-12,13.755,13.755,13.544,13.581,1276208,0
2004-08-13,13.606,13.606,13.371,13.378,1830428,0
2004-08-16,13.404,13.623,13.397,13.606,4304797,0
2004-08-17,13.772,13.817,13.606,13.658,2768699,0
2004-08-18,13.789,14.043,13.702,13.964,2462466,0
2004-08-19,14.01,14.06,13.868,13.974,4383644,0
2004-08-20,13.982,14.085,13.927,13.991,1750779,0
2004-08-23,14.077,14.184,13.945,14.02,1904353,0
2004-08-24,14.12,14.392,14.02,14.026,2584572,0
2004-08-25,14.147,14.147,14.001,14.068,1932735,0
2004-08-26,14.068,14.068,13.955,13.982,875331,0
2004-08-27,14.01,14.157,13.974,14.06,1502221,0
2004-08-30,14.093,14.356,14.085,14.201,1314659,0
2004-08-31,14.27,14.383,14.01,14.138,2371486,0
2004-09-01,14.184,14.184,14.026,14.112,1220132,0
2004-09-02,14.174,14.313,14.01,14.242,994232,0
2004-09-03,14.288,14.445,14.279,14.322,1218188,0
2004-09-07,14.497,14.725,14.471,14.68,1837064,0
2004-09-08,14.715,14.725,14.296,14.305,1623525,0
2004-09-09,14.288,14.349,14.068,14.068,1558980,0
2004-09-10,14.077,14.112,13.991,14.06,933923,0
2004-09-13,14.093,14.103,13.991,14.035,2057355,0
2004-09-14,14.026,14.06,13.789,13.918,1634745,0
2004-09-15,14.02,14.085,13.834,13.85,804042,0
2004-09-16,13.781,14.06,13.763,13.974,818800,0
2004-09-17,13.982,14.068,13.945,14.01,1680516,0
2004-09-20,14.026,14.068,13.918,13.955,589127,0
2004-09-21,14.026,14.085,13.918,13.937,854505,0
2004-09-22,13.937,13.955,13.483,13.554,2582740,0
2004-09-23,13.597,13.597,13.136,13.264,3770144,0
2004-09-24,13.301,13.614,13.273,13.32,1370847,0
2004-09-27,13.32,13.378,13.194,13.336,2667309,0
2004-09-28,13.353,13.447,13.202,13.411,1880894,0
2004-09-29,13.447,13.589,13.397,13.502,1109129,0
2004-09-30,13.502,13.755,13.475,13.711,2618672,0
2004-10-01,13.755,13.918,13.572,13.807,3457271,0
2004-10-04,13.554,13.955,13.554,13.676,2234278,0
2004-10-05,13.676,13.676,13.353,13.388,2857277,0
2004-10-06,13.518,13.563,13.42,13.456,1954131,0
2004-10-07,13.456,13.51,13.328,13.353,1739336,0
2004-10-08,13.362,13.411,13.211,13.328,2311982,0
2004-10-11,13.328,13.397,13.177,13.194,1441686,0
2004-10-12,13.245,13.301,13.177,13.228,860684,0
2004-10-13,13.311,13.353,12.994,13.063,2210816,0
2004-10-14,13.152,13.17,12.427,12.653,3932873,0
2004-10-15,12.286,12.321,11.579,11.919,12313705,0
2004-10-18,11.974,12.084,11.771,11.814,5046808,0
2004-10-19,11.849,11.849,9.968,10.653,24989946,0
2004-10-20,10.704,11.865,10.704,11.84,16671828,0
2004-10-21,11.728,11.781,11.184,11.333,12264039,0
2004-10-22,11.422,11.639,11.367,11.49,6644701,0
2004-10-25,11.413,11.422,11.248,11.325,4668593,0
2004-10-26,11.647,11.857,11.44,11.822,5095787,0
2004-10-27,11.857,12.102,11.682,11.865,2516822,0
2004-10-28,11.873,12.131,11.873,12.121,2462809,0
2004-10-29,12.121,12.121,11.84,11.938,2515110,0
2004-11-01,11.873,12.162,11.873,11.98,2540512,0
2004-11-02,12.041,12.235,11.98,12.235,2680013,0
2004-11-03,12.521,12.916,12.181,12.427,3962515,0
2004-11-04,12.626,13.17,12.479,12.959,3766024,0
2004-11-05,13.109,13.136,12.75,13.028,3009363,0
2004-11-08,13.063,13.099,13.002,13.028,2224435,0
2004-11-09,12.419,12.723,12.409,12.601,3786968,0
2004-11-10,12.539,12.583,12.345,12.453,2693401,0
2004-11-11,12.453,12.626,12.355,12.409,1819900,0
2004-11-12,12.409,12.409,11.745,11.752,8454986,0
2004-11-15,11.533,12.295,11.358,12.252,10793402,0
2004-11-16,12.208,12.363,12.066,12.235,2959125,0
2004-11-17,12.304,12.539,12.208,12.314,2253389,0
2004-11-18,12.235,12.235,11.919,11.997,2745814,0
2004-11-19,13.493,13.746,12.976,13.411,23052862,0
2004-11-22,13.51,13.974,13.388,13.842,6546512,0
2004-11-23,13.718,13.834,13.371,13.518,4370369,0
2004-11-24,13.544,13.606,13.371,13.466,3202304,0
2004-11-26,13.438,13.554,13.388,13.466,763641,0
2004-11-29,13.536,13.736,13.51,13.676,2844116,0
2004-11-30,13.631,13.693,13.51,13.606,2737458,0
2004-12-01,13.614,13.684,13.344,13.684,2992771,0
2004-12-02,13.631,13.937,13.526,13.85,3913304,0
2004-12-03,13.799,13.885,13.51,13.563,2025200,0
2004-12-06,13.526,13.606,13.328,13.371,3194180,0
2004-12-07,13.411,13.623,13.378,13.378,2297677,0
2004-12-08,13.388,13.589,13.371,13.42,2002884,0
2004-12-09,13.42,13.623,13.283,13.502,3029847,0
2004-12-10,13.502,13.842,13.43,13.676,2915528,0
2004-12-13,13.807,14.052,13.631,14.052,3544015,0
2004-12-14,14.112,14.251,13.982,14.242,4361557,0
2004-12-15,14.322,14.601,14.184,14.576,5608240,0
2004-12-16,14.637,15.171,14.507,14.769,9943360,0
2004-12-17,14.769,15.274,14.76,15.012,4997370,0
2004-12-20,15.029,15.415,14.997,15.082,3994213,0
2004-12-21,15.073,15.379,14.784,15.248,4245059,0
2004-12-22,15.206,15.335,15.109,15.239,1940403,0
2004-12-23,15.248,15.461,15.1,15.424,1355283,0
2004-12-27,15.406,15.424,15.214,15.309,1821045,0
2004-12-28,15.248,15.461,15.126,15.461,2860480,0
2004-12-29,15.467,15.764,15.461,15.727,4952627,0
2004-12-30,15.746,15.923,15.598,15.853,1588851,0
2004-12-31,15.946,15.946,15.661,15.68,1667127,0
2005-01-03,15.688,15.695,15.293,15.309,3096338,0
2005-01-04,15.309,15.581,15.293,15.293,2994371,0
2005-01-05,15.293,15.467,15.038,15.047,1222193,0
2005-01-06,15.047,15.152,14.924,15.047,1669871,0
2005-01-07,15.073,15.109,14.855,14.899,2453655,0
2005-01-10,14.899,15.082,14.899,14.988,1994531,0
2005-01-11,14.942,15.029,14.872,15.029,2696833,0
2005-01-12,15.029,15.135,14.952,15.109,1533120,0
2005-01-13,15.117,15.206,14.751,14.794,4130050,0
2005-01-14,14.794,14.934,14.769,14.855,3684886,0
2005-01-18,14.637,15.073,14.55,14.924,2486384,0
2005-01-19,14.663,14.872,14.663,14.751,4654859,0
2005-01-20,14.653,14.689,14.427,14.515,4568460,0
2005-01-21,14.515,14.769,14.454,14.601,2226267,0
2005-01-24,14.601,14.803,14.48,14.601,3623550,0
2005-01-25,14.61,14.794,14.41,14.454,3555002,0
2005-01-26,14.489,14.934,14.427,14.907,2426189,0
2005-01-27,14.899,14.917,14.68,14.82,2574618,0
2005-01-28,14.829,14.891,14.803,14.872,2189073,0
2005-01-31,15.047,15.073,14.855,15.004,3181022,0
2005-02-01,15.064,15.109,14.96,14.988,2858765,0
2005-02-02,15.012,15.248,14.96,14.979,2928910,0
2005-02-03,15.012,15.379,15.004,15.056,4932600,0
2005-02-04,15.064,15.232,14.988,15.117,3042893,0
2005-02-07,15.18,15.18,14.988,14.988,2470594,0
2005-02-08,15.012,15.198,14.829,14.846,2527122,0
2005-02-09,14.855,14.899,14.715,14.76,2033325,0
2005-02-10,14.855,14.96,14.811,14.82,1575117,0
2005-02-11,14.837,15.073,14.734,14.988,1890735,0
2005-02-14,15.038,15.198,14.899,15.073,1517898,0
2005-02-15,15.126,15.283,15.004,15.198,1813150,0
2005-02-16,15.117,15.248,15.029,15.206,1454389,0
2005-02-17,15.206,15.248,15.082,15.161,988167,0
2005-02-18,15.161,15.354,15.135,15.171,1369357,0
2005-02-22,15.161,15.161,14.751,14.794,1681319,0
2005-02-23,14.803,14.881,14.725,14.82,2197771,0
2005-02-24,14.82,14.942,14.68,14.891,1373248,0
2005-02-25,14.917,15.318,14.803,15.232,2084136,0
2005-02-28,15.161,15.161,14.784,14.784,1354140,0
2005-03-01,14.829,15.222,14.811,15.161,4940724,0
2005-03-02,15.161,15.206,15.029,15.1,1006249,0
2005-03-03,15.206,15.266,15.126,15.161,1343151,0
2005-03-04,15.171,15.171,15.012,15.126,1367984,0
2005-03-07,15.029,15.214,14.934,15.198,2273417,0
2005-03-08,15.737,15.746,15.397,15.451,4342444,0
2005-03-09,15.796,15.796,15.344,15.424,3339171,0
2005-03-10,15.424,15.476,15.198,15.388,1150327,0
2005-03-11,15.467,15.643,15.424,15.536,1668499,0
2005-03-14,15.581,15.633,15.484,15.625,1718738,0
2005-03-15,15.688,15.703,15.325,15.325,1157993,0
2005-03-16,15.335,15.335,15.056,15.064,1577521,0
2005-03-17,15.056,15.59,15.056,15.562,2082882,0
2005-03-18,15.643,15.68,15.451,15.5,3056511,0
2005-03-21,15.607,15.615,15.379,15.562,998468,0
2005-03-22,15.562,15.562,14.917,15.029,3482216,0
2005-03-23,15.126,15.18,14.863,15.004,2807038,0
2005-03-24,15.047,15.135,15.012,15.012,1281239,0
2005-03-28,15.117,15.117,14.924,15.029,1085326,0
2005-03-29,14.979,15.188,14.855,14.881,2257050,0
2005-03-30,14.952,15.092,14.899,15.004,2315184,0
2005-03-31,15.004,15.004,14.837,14.872,2748789,0
2005-04-01,14.907,14.97,14.261,14.576,5559144,0
2005-04-04,14.576,14.725,14.322,14.557,3491491,0
2005-04-05,14.593,14.725,14.454,14.725,2215169,0
2005-04-06,14.751,14.907,14.698,14.829,1774580,0
2005-04-07,14.82,14.899,14.715,14.855,2298249,0
2005-04-08,15.012,15.214,14.891,14.97,1832716,0
2005-04-11,14.979,15.092,14.734,14.82,1400142,0
2005-04-12,14.769,14.997,14.672,14.924,1625126,0
2005-04-13,14.837,14.855,14.48,14.55,2496682,0
2005-04-14,14.54,14.689,14.417,14.427,2434541,0
2005-04-15,14.288,14.341,13.982,13.982,4620533,0
2005-04-18,13.807,14.296,13.544,14.192,2730249,0
2005-04-19,14.192,14.524,14.184,14.364,1906298,0
2005-04-20,14.373,14.454,14.085,14.085,1201479,0
2005-04-21,14.201,14.242,13.974,13.982,2874326,0
2005-04-22,13.982,14.085,13.726,13.964,4434683,0
2005-04-25,14.06,14.234,14.06,14.166,2311183,0
2005-04-26,14.166,14.373,14.147,14.27,2040649,0
2005-04-27,14.279,14.296,14.001,14.27,2159210,0
2005-04-28,14.192,14.356,14.043,14.077,2438089,0
2005-04-29,14.218,14.61,14.12,14.61,2277420,0
2005-05-02,14.663,14.829,14.402,14.601,2811957,0
2005-05-03,14.601,14.891,14.507,14.715,3604208,0
2005-05-04,14.55,15.476,14.227,14.988,5291017,0
2005-05-05,14.997,15.1,14.777,15.012,2667425,0
2005-05-06,15.117,15.397,15.012,15.283,2856588,0
2005-05-09,15.266,15.266,14.855,15.021,3499040,0
2005-05-10,14.979,15.143,14.917,15.1,2575873,0
2005-05-11,15.117,15.152,14.997,15.082,1395104,0
2005-05-12,15.092,15.248,14.924,14.952,1765314,0
2005-05-13,15.004,15.082,14.846,14.907,3821066,0
2005-05-16,14.907,15.109,14.863,15.029,2210704,0
2005-05-17,15.073,15.695,15.056,15.476,7039510,0
2005-05-18,15.476,15.825,15.433,15.718,8887332,0
2005-05-19,15.718,15.806,15.536,15.688,1278495,0
2005-05-20,15.727,15.755,15.633,15.643,1382864,0
2005-05-23,15.651,15.727,15.598,15.598,1697109,0
2005-05-24,15.544,15.815,15.493,15.718,2477228,0
2005-05-25,15.661,15.727,15.476,15.59,960358,0
2005-05-26,15.59,15.815,15.59,15.796,1481049,0
2005-05-27,15.755,16.097,15.71,15.946,2904422,0
2005-05-31,15.796,16.192,15.787,16.045,3354848,0
2005-06-01,16.054,16.054,15.806,15.989,2660900,0
2005-06-02,16.027,16.036,15.853,15.989,2149825,0
2005-06-03,15.946,15.955,15.68,15.688,4568575,0
2005-06-06,15.703,15.946,15.615,15.913,1783051,0
2005-06-07,15.904,15.913,15.796,15.844,2261744,0
2005-06-08,15.904,15.946,15.783,15.89,1786938,0
2005-06-09,15.89,15.913,15.703,15.737,2580793,0
2005-06-10,15.727,15.806,15.695,15.718,1765088,0
2005-06-13,15.71,15.862,15.661,15.727,2169621,0
2005-06-14,15.047,16.017,14.899,15.989,1360661,0
2005-06-15,15.989,16.071,15.913,15.946,1365126,0
2005-06-16,15.955,16.017,15.88,15.93,1189235,0
2005-06-17,15.93,16.079,15.88,16.079,1903327,0
2005-06-20,15.989,16.071,15.871,16.036,695320,0
2005-06-21,16.036,16.444,15.904,16.36,2471736,0
2005-06-22,16.444,16.463,16.165,16.261,1309852,0
2005-06-23,16.28,16.314,16.158,16.165,1189576,0
2005-06-24,16.182,16.21,15.998,16.036,933923,0
2005-06-27,15.972,16.027,15.896,15.904,3068299,0
2005-06-28,15.904,15.946,15.825,15.923,3274398,0
2005-06-29,15.923,15.989,15.904,15.937,2327544,0
2005-06-30,15.989,16.158,15.955,16.008,3160078,0
2005-07-01,16.113,16.297,15.989,16.261,3017602,0
2005-07-05,16.306,16.735,16.131,16.727,3140738,0
2005-07-06,16.699,16.935,16.699,16.822,4077867,0
2005-07-07,16.603,16.727,16.385,16.68,2713773,0
2005-07-08,16.68,16.761,16.586,16.595,2172595,0
2005-07-11,16.769,17.06,16.637,16.865,2170194,0
2005-07-12,16.882,16.943,16.761,16.865,3632820,0
2005-07-13,16.9,16.918,16.813,16.908,2279253,0
2005-07-14,16.891,16.996,16.813,16.882,1591942,0
2005-07-15,16.891,16.908,16.786,16.822,860456,0
2005-07-18,16.813,16.908,16.804,16.84,1128699,0
2005-07-19,16.9,17.091,16.865,16.987,1027762,0
2005-07-20,16.935,17.152,16.84,17.108,1831460,0
2005-07-21,17.1,17.161,16.865,17.067,2234738,0
2005-07-22,17.127,17.127,16.908,16.951,1787171,0
2005-07-25,16.951,17.043,16.804,16.822,1527513,0
2005-07-26,16.926,16.926,16.578,16.742,1800217,0
2005-07-27,16.822,16.968,16.689,16.699,1908361,0
2005-07-28,16.735,17.043,16.735,16.987,2136090,0
2005-07-29,17.052,17.075,16.612,16.735,1195988,0
2005-08-01,16.646,16.646,16.079,16.2,4854438,0
2005-08-02,16.165,16.219,15.981,16.045,4125587,0
2005-08-03,16.865,17.713,16.742,17.627,11399579,0
2005-08-04,17.479,17.488,17.075,17.302,2690310,0
2005-08-05,17.345,17.345,16.951,17.024,1814750,0
2005-08-08,17.014,17.161,16.873,16.951,1966721,0
2005-08-09,16.996,17.294,16.996,17.207,2900306,0
2005-08-10,17.233,17.608,17.108,17.108,1688524,0
2005-08-11,17.197,17.259,17.075,17.215,1428867,0
2005-08-12,17.215,17.215,16.96,17.108,891240,0
2005-08-15,17.118,17.434,17.083,17.294,1130871,0
2005-08-16,17.233,17.345,17.135,17.135,1268427,0
2005-08-17,17.083,17.311,17.083,17.243,2058843,0
2005-08-18,17.152,17.233,17.067,17.127,785845,0
2005-08-19,17.215,17.286,17.033,17.143,810561,0
2005-08-22,17.277,17.416,17.135,17.215,1326906,0
2005-08-23,17.259,17.259,16.935,16.935,1107526,0
2005-08-24,16.908,17.118,16.778,16.873,1408840,0
2005-08-25,16.951,17.388,16.951,17.277,1687610,0
2005-08-26,17.188,17.207,17.043,17.127,1221050,0
2005-08-29,16.996,17.169,16.987,17.075,1189466,0
2005-08-30,16.987,17.033,16.62,16.804,1320152,0
2005-08-31,16.813,16.882,16.489,16.882,1649843,0
2005-09-01,16.882,16.968,16.689,16.951,1018377,0
2005-09-02,17.024,17.033,16.742,16.813,693834,0
2005-09-06,16.987,17.06,16.822,17.06,901543,0
2005-09-07,16.978,17.152,16.796,17.06,1132130,0
2005-09-08,16.968,17.06,16.822,16.987,1219218,0
2005-09-09,16.996,17.161,16.935,17.143,671404,0
2005-09-12,17.197,17.286,17.067,17.233,1109242,0
2005-09-13,17.243,17.286,16.769,16.778,1852059,0
2005-09-14,16.778,17.188,16.735,17.188,2019824,0
2005-09-15,17.251,17.546,17.251,17.528,1991327,0
2005-09-16,17.608,17.677,17.327,17.627,1897601,0
2005-09-19,17.519,17.627,17.336,17.589,1392706,0
2005-09-20,17.571,18.269,17.554,17.8,5000805,0
2005-09-21,17.58,17.74,17.169,17.311,2019937,0
2005-09-22,17.215,17.277,17.024,17.277,1249085,0
2005-09-23,17.302,17.519,17.143,17.294,1738190,0
2005-09-26,17.345,17.488,17.215,17.327,1068390,0
2005-09-27,17.37,17.378,17.127,17.277,915727,0
2005-09-28,17.353,17.528,17.294,17.479,921909,0
2005-09-29,17.479,17.731,17.397,17.608,2483753,0
2005-09-30,17.636,17.975,17.461,17.915,3471230,0
2005-10-03,17.967,18.202,17.67,18.002,3385864,0
2005-10-04,17.827,17.958,17.188,17.259,3490001,0
2005-10-05,17.259,17.512,17.1,17.504,2699464,0
2005-10-06,17.416,17.461,17.179,17.327,2916211,0
2005-10-07,17.345,17.434,17.207,17.327,1241534,0
2005-10-10,17.302,17.434,17.033,17.083,1195528,0
2005-10-11,17.091,17.345,16.865,17.06,1555661,0
2005-10-12,17.067,17.294,16.951,17.06,1792548,0
2005-10-13,16.968,17.043,16.612,16.891,1867390,0
2005-10-14,16.891,17.127,16.857,17.014,1613454,0
2005-10-17,17.135,17.345,16.882,17.033,752658,0
2005-10-18,17.067,17.388,16.987,17.197,1087385,0
2005-10-19,17.135,17.425,17.1,17.397,1588966,0
2005-10-20,17.425,17.536,17.135,17.251,1897031,0
2005-10-21,17.251,17.425,17.179,17.336,1324726,0
2005-10-24,17.327,17.471,17.215,17.388,2007348,0
2005-10-25,17.397,17.479,17.052,17.127,1617801,0
2005-10-26,17.127,17.251,16.96,16.96,1568939,0
2005-10-27,16.996,17.388,16.968,17.152,2434200,0
2005-10-28,17.108,17.345,17.005,17.269,1403234,0
2005-10-31,17.277,17.853,17.277,17.731,2815737,0
2005-11-01,17.731,17.993,17.425,17.757,2456056,0
2005-11-02,18.307,19.154,18.079,19.095,9790359,0
2005-11-03,19.119,19.4,18.902,19.077,5850848,0
2005-11-04,19.095,19.144,18.789,18.954,2882451,0
2005-11-07,19.05,19.068,18.681,18.885,2886458,0
2005-11-08,18.97,19.095,18.805,18.83,2167443,0
2005-11-09,18.83,18.954,18.7,18.744,2946190,0
2005-11-10,18.83,18.919,18.58,18.727,2533649,0
2005-11-11,18.875,18.902,18.744,18.849,1133732,0
2005-11-14,18.954,19.119,18.849,19.006,1692646,0
2005-11-15,18.97,19.225,18.96,19.068,1729723,0
2005-11-16,19.068,19.189,18.849,18.97,1515038,0
2005-11-17,19.112,19.4,19.05,19.4,1571688,0
2005-11-18,19.4,19.626,19.285,19.486,1282843,0
2005-11-21,19.477,19.558,19.312,19.426,930835,0
2005-11-22,19.328,19.575,19.276,19.558,1350706,0
2005-11-23,19.54,19.751,19.4,19.626,1164170,0
2005-11-25,19.81,19.81,19.365,19.418,442300,0
2005-11-28,19.418,19.609,19.312,19.531,1162570,0
2005-11-29,19.705,19.827,19.531,19.713,1375998,0
2005-11-30,19.723,19.775,19.225,19.225,2101301,0
2005-12-01,19.477,19.609,19.294,19.45,2160009,0
2005-12-02,19.382,19.626,19.382,19.575,1078458,0
2005-12-05,19.486,19.686,19.022,19.619,2829928,0
2005-12-06,19.619,19.619,19.173,19.217,1717478,0
2005-12-07,19.217,19.504,19.095,19.173,1320839,0
2005-12-08,19.135,19.32,19.05,19.154,1005106,0
2005-12-09,19.242,19.328,19.095,19.189,891470,0
2005-12-12,19.189,19.267,18.97,19.189,1503365,0
2005-12-13,19.173,19.259,19.006,19.225,1824705,0
2005-12-14,19.181,19.32,19.135,19.259,1038864,0
2005-12-15,19.32,19.418,19.014,19.068,1311227,0
2005-12-16,19.068,19.312,19.05,19.112,1535062,0
2005-12-19,19.022,19.032,18.734,18.867,1689443,0
2005-12-20,18.96,19.225,18.885,19.225,1461367,0
2005-12-21,19.225,19.558,19.181,19.522,2097066,0
2005-12-22,19.522,19.723,19.4,19.723,1644465,0
2005-12-23,19.81,19.836,19.609,19.713,956814,0
2005-12-27,19.793,19.942,19.626,19.705,1139909,0
2005-12-28,19.81,19.942,19.723,19.793,805408,0
2005-12-29,19.784,20.011,19.784,19.889,918818,0
2005-12-30,19.889,19.968,19.793,19.881,1271974,0
2006-01-03,19.968,20.238,19.801,20.23,2478599,0
2006-01-04,20.238,20.761,20.176,20.431,5495744,0
2006-01-05,20.449,20.596,20.248,20.413,4843452,0
2006-01-06,20.23,20.238,19.907,20.115,8191898,0
2006-01-09,20.108,20.176,20.011,20.091,1441797,0
2006-01-10,20.091,20.099,19.942,20.054,1888907,0
2006-01-11,20.011,20.205,19.968,20.167,2440493,0
2006-01-12,20.167,20.291,20.108,20.222,2616385,0
2006-01-13,20.222,20.299,20.124,20.167,1777787,0
2006-01-17,20.167,20.186,19.984,20.03,1199649,0
2006-01-18,20.037,20.072,19.686,19.751,1178135,0
2006-01-19,19.751,19.801,19.619,19.732,2348030,0
2006-01-20,19.686,19.732,19.408,19.408,2117436,0
2006-01-23,19.408,19.661,19.408,19.467,1522592,0
2006-01-24,20.186,20.186,19.357,19.661,2577474,0
2006-01-25,19.751,20.047,19.678,19.836,2077840,0
2006-01-26,20.955,21.244,20.718,20.736,6110276,0
2006-01-27,20.885,21.356,20.841,21.017,3061887,0
2006-01-30,20.449,21.069,20.403,20.998,3573996,0
2006-01-31,18.789,18.919,17.416,17.764,16132825,0
2006-02-01,17.782,18.394,17.654,18.254,7656897,0
2006-02-02,18.254,18.454,18.227,18.352,5946515,0
2006-02-03,18.352,18.534,18.105,18.237,5351899,0
2006-02-06,18.352,18.544,18.298,18.463,3320175,0
2006-02-07,18.482,18.489,18.279,18.334,2526894,0
2006-02-08,18.394,18.394,18.114,18.298,2109431,0
2006-02-09,18.279,18.362,18.079,18.307,1684633,0
2006-02-10,18.307,18.454,18.202,18.352,2365879,0
2006-02-13,18.352,18.386,18.133,18.244,1241534,0
2006-02-14,18.261,18.454,18.218,18.411,2586289,0
2006-02-15,18.437,18.482,18.307,18.454,1375308,0
2006-02-16,18.394,18.57,18.362,18.561,1274147,0
2006-02-17,18.561,18.612,18.518,18.527,893186,0
2006-02-21,18.527,18.527,18.202,18.352,2176832,0
2006-02-22,18.394,18.561,18.343,18.489,9327917,0
2006-02-23,18.499,18.57,18.325,18.362,1461136,0
2006-02-24,18.394,18.437,18.218,18.403,1400259,0
2006-02-27,18.334,18.482,18.186,18.437,3057083,0
2006-02-28,18.325,18.386,18.043,18.079,2779913,0
2006-03-01,18.07,18.16,17.886,18.151,2702900,0
2006-03-02,17.984,18.151,17.809,18.002,2262199,0
2006-03-03,17.915,18.043,17.836,17.896,2376639,0
2006-03-06,17.896,18.026,17.731,17.958,3141425,0
2006-03-07,17.933,18.06,17.836,18.02,1584958,0
2006-03-08,18.02,18.142,17.836,18.043,2584572,0
2006-03-09,18.043,18.133,17.868,17.886,1267509,0
2006-03-10,17.915,18.178,17.915,18.051,2030234,0
2006-03-13,18.051,18.178,17.827,17.958,1727891,0
2006-03-14,17.941,18.298,17.896,18.269,1264991,0
2006-03-15,18.307,18.437,18.133,18.42,1606129,0
2006-03-16,18.42,18.445,18.124,18.227,1725259,0
2006-03-17,18.394,18.552,18.316,18.429,2122017,0
2006-03-20,18.544,18.612,18.325,18.386,1771152,0
2006-03-21,18.386,18.386,18.035,18.114,1302644,0
2006-03-22,18.051,18.244,18.002,18.035,1229858,0
2006-03-23,18.035,18.151,17.915,18.07,2085166,0
2006-03-24,18.07,18.178,17.958,18.051,1388012,0
2006-03-27,17.958,18.043,17.836,17.941,1050080,0
2006-03-28,17.941,18.002,17.809,17.868,1201826,0
2006-03-29,17.827,18.254,17.791,18.124,907606,0
2006-03-30,18.088,18.227,18.01,18.07,629291,0
2006-03-31,18.07,18.124,17.877,17.896,1336399,0
2006-04-03,17.958,18.244,17.827,18.02,1789346,0
2006-04-04,18.088,18.178,18.01,18.043,1856521,0
2006-04-05,18.043,18.202,17.95,18.088,1620207,0
2006-04-06,18.01,18.02,17.135,17.215,5259891,0
2006-04-07,17.215,17.434,16.663,16.796,3546419,0
2006-04-10,16.848,17.052,16.813,17.024,1944178,0
2006-04-11,17.215,17.215,16.831,16.848,2214021,0
2006-04-12,16.926,16.96,16.786,16.786,1709470,0
2006-04-13,16.848,16.891,16.595,16.612,5769370,0
2006-04-17,16.689,16.873,16.637,16.654,5484187,0
2006-04-18,16.813,16.822,16.524,16.646,2710794,0
2006-04-19,16.646,17.127,16.646,16.968,2601393,0
2006-04-20,16.786,16.786,16.463,16.689,3903235,0
2006-04-21,17.043,17.108,16.778,16.908,4331801,0
2006-04-24,16.882,17.118,16.831,17.043,2463723,0
2006-04-25,17.043,17.353,16.968,17.319,2882224,0
2006-04-26,17.388,17.636,17.353,17.58,2306376,0
2006-04-27,17.388,17.818,17.388,17.782,2225694,0
2006-04-28,17.663,17.877,17.617,17.749,2254074,0
2006-05-01,17.471,17.694,17.294,17.294,4120896,0
2006-05-02,17.479,17.663,17.397,17.663,2298935,0
2006-05-03,17.663,17.74,17.425,17.479,2486267,0
2006-05-04,16.435,16.473,15.206,16.244,13680201,0
2006-05-05,16.027,16.534,16.027,16.418,4530010,0
2006-05-08,16.425,16.516,15.825,15.844,6845536,0
2006-05-09,15.844,16.054,15.815,15.981,4134169,0
2006-05-10,15.955,16.071,15.844,16.045,3068299,0
2006-05-11,15.946,15.989,15.815,15.834,2660098,0
2006-05-12,15.796,15.871,15.562,15.581,2636983,0
2006-05-15,15.493,15.67,15.461,15.552,3890190,0
2006-05-16,15.509,15.773,15.467,15.703,5395156,0
2006-05-17,15.688,15.695,15.18,15.198,7056217,0
2006-05-18,15.064,15.361,15.012,15.239,4414427,0
2006-05-19,15.266,15.293,15.012,15.073,4929393,0
2006-05-22,14.988,15.274,14.924,15.222,4008173,0
2006-05-23,15.266,15.325,15.047,15.214,3394330,0
2006-05-24,15.161,15.451,15.004,15.239,3363781,0
2006-05-25,15.274,15.379,15.143,15.239,1324616,0
2006-05-26,15.371,15.67,15.239,15.615,2938867,0
2006-05-30,15.536,15.59,15.388,15.467,2240345,0
2006-05-31,15.493,15.703,15.433,15.695,1908704,0
2006-06-01,15.68,15.896,15.571,15.89,2692371,0
2006-06-02,15.834,15.946,15.737,15.89,1552341,0
2006-06-05,15.89,15.89,15.544,15.544,1693104,0
2006-06-06,15.544,15.633,15.309,15.552,2265633,0
2006-06-07,15.615,16.079,15.467,15.815,2521629,0
2006-06-08,15.806,15.937,15.527,15.937,2457661,0
2006-06-09,15.923,15.93,15.703,15.88,1744145,0
2006-06-12,15.913,15.964,15.71,15.853,1774353,0
2006-06-13,15.764,15.844,15.59,15.71,2704958,0
2006-06-14,15.71,15.815,15.451,15.493,2133461,0
2006-06-15,15.59,16.079,15.59,16.017,1224825,0
2006-06-16,15.862,16.017,15.773,15.871,2538797,0
2006-06-19,15.937,16.219,15.5,15.68,3283441,0
2006-06-20,15.688,16.036,15.688,15.88,2490389,0
2006-06-21,15.93,16.017,15.764,15.773,1063126,0
2006-06-22,15.783,15.783,15.598,15.598,1501879,0
2006-06-23,15.544,15.703,15.406,15.661,1048135,0
2006-06-26,15.615,15.825,15.598,15.764,925571,0
2006-06-27,15.703,15.834,15.467,15.493,1385954,0
2006-06-28,15.552,15.688,15.467,15.518,1115766,0
2006-06-29,15.651,15.862,15.562,15.806,1158336,0
2006-06-30,15.871,15.937,15.787,15.844,1730410,0
2006-07-03,15.89,15.923,15.544,15.853,1248973,0
2006-07-05,15.783,15.844,15.451,15.451,1680059,0
2006-07-06,14.942,15.266,14.55,15.171,3769341,0
2006-07-07,15.206,15.206,14.934,15.029,1719306,0
2006-07-10,15.029,15.1,14.907,14.924,1311227,0
2006-07-11,14.952,15.012,14.647,14.855,2029321,0
2006-07-12,14.855,14.891,14.497,14.55,2707706,0
2006-07-13,14.557,14.706,14.383,14.41,2002772,0
2006-07-14,14.436,14.445,14.251,14.383,1495356,0
2006-07-17,14.41,14.55,14.313,14.341,1235811,0
2006-07-18,14.349,14.55,14.242,14.331,1621925,0
2006-07-19,14.383,14.829,14.383,14.76,1775954,0
2006-07-20,14.76,14.942,14.734,14.743,1045959,0
2006-07-21,14.769,14.855,14.653,14.663,2153715,0
2006-07-24,14.706,14.777,14.55,14.576,1263620,0
2006-07-25,14.629,14.68,14.454,14.515,2184266,0
2006-07-26,14.524,14.68,14.48,14.637,2256937,0
2006-07-27,14.576,14.593,14.261,14.288,2471736,0
2006-07-28,14.322,14.417,14.209,14.227,1668499,0
2006-07-31,14.192,14.349,14.112,14.184,2668909,0
2006-08-01,14.209,14.497,14.166,14.489,2433057,0
2006-08-02,14.54,14.706,14.356,14.507,1834319,0
2006-08-03,14.811,14.82,14.373,14.567,5268363,0
2006-08-04,14.68,14.769,14.313,14.373,2352609,0
2006-08-07,14.402,14.402,14.192,14.234,1951501,0
2006-08-08,14.313,14.383,14.184,14.27,1823450,0
2006-08-09,14.507,15.126,14.497,14.769,8161112,0
2006-08-10,14.769,15.047,14.663,14.997,1982287,0
2006-08-11,14.924,15.012,14.76,14.891,2188388,0
2006-08-14,15.021,15.143,14.743,14.794,1983199,0
2006-08-15,15.152,15.461,15.109,15.344,2685503,0
2006-08-16,15.397,15.67,15.397,15.67,1593429,0
2006-08-17,15.67,15.93,15.643,15.93,1569738,0
2006-08-18,15.93,15.946,15.755,15.89,2180262,0
2006-08-21,15.89,15.923,15.796,15.89,1278381,0
2006-08-22,15.896,16.008,15.844,15.972,1896113,0
2006-08-23,15.972,16.062,15.896,16.054,1502221,0
2006-08-24,16.131,16.174,16.088,16.174,1761539,0
2006-08-25,16.165,16.219,16.071,16.219,1573744,0
2006-08-28,16.219,16.473,16.182,16.385,1584045,0
2006-08-29,16.444,16.516,16.297,16.489,1681772,0
2006-08-30,16.561,16.561,16.41,16.489,1261560,0
2006-08-31,16.507,16.561,16.385,16.561,2204409,0
2006-09-01,16.595,16.62,16.498,16.62,1371761,0
2006-09-05,16.603,16.663,16.534,16.595,1938115,0
2006-09-06,16.569,16.646,16.306,16.394,1475787,0
2006-09-07,16.342,16.454,16.297,16.418,1278381,0
2006-09-08,16.463,16.551,16.289,16.524,1117255,0
2006-09-11,16.534,16.569,16.435,16.507,1521333,0
2006-09-12,16.569,16.804,16.516,16.778,1497758,0
2006-09-13,16.769,16.769,16.628,16.663,1146093,0
2006-09-14,16.68,16.727,16.551,16.603,1206631,0
2006-09-15,16.778,16.865,16.689,16.865,1875060,0
2006-09-18,16.865,16.908,16.569,16.628,1226542,0
2006-09-19,16.628,16.628,16.516,16.603,991257,0
2006-09-20,16.718,16.873,16.689,16.873,1807883,0
2006-09-21,16.873,16.873,16.735,16.778,951891,0
2006-09-22,16.735,16.796,16.628,16.761,730796,0
2006-09-25,16.84,17.005,16.761,16.935,1283988,0
2006-09-26,17.024,17.286,16.882,17.269,2084595,0
2006-09-27,17.207,17.233,16.935,17.024,1419826,0
2006-09-28,17.075,17.152,17.024,17.127,1191636,0
2006-09-29,17.161,17.225,16.9,16.943,1291654,0
2006-10-02,16.951,17.014,16.778,16.908,1209372,0
2006-10-03,16.882,17.188,16.848,17.005,1717935,0
2006-10-04,17.024,17.388,16.804,17.378,1728466,0
2006-10-05,17.388,17.434,17.143,17.345,2245721,0
2006-10-06,17.345,17.536,17.286,17.488,1183512,0
2006-10-09,17.479,17.512,17.353,17.512,822464,0
2006-10-10,17.479,17.479,17.127,17.169,1173101,0
2006-10-11,17.169,17.407,17.118,17.388,1070220,0
2006-10-12,17.479,17.512,17.286,17.37,1080746,0
2006-10-13,17.495,19.732,17.471,18.979,14527498,0
2006-10-16,18.7,18.71,18.261,18.463,4341071,0
2006-10-17,18.63,18.727,18.133,18.211,2834389,0
2006-10-18,18.298,18.325,18.124,18.202,1594802,0
2006-10-19,18.211,18.211,18.002,18.043,1816120,0
2006-10-20,18.151,18.237,17.984,18.02,1210746,0
2006-10-23,18.035,18.227,17.933,18.178,972148,0
2006-10-24,18.088,18.088,17.721,17.749,1665639,0
2006-10-25,17.836,17.941,17.608,17.74,1522592,0
2006-10-26,17.749,17.958,17.694,17.896,1558753,0
2006-10-27,17.886,17.886,17.528,17.546,1447744,0
2006-10-30,17.561,17.836,17.388,17.663,1874256,0
2006-10-31,17.589,17.654,17.233,17.286,1722169,0
2006-11-01,17.425,17.915,17.311,17.443,2448390,0
2006-11-02,17.827,18.288,17.677,18.026,3210657,0
2006-11-03,18.026,18.105,17.554,17.694,1994873,0
2006-11-06,17.694,18.16,17.617,18.151,1642521,0
2006-11-07,18.088,18.254,17.877,17.915,1834433,0
2006-11-08,17.924,18.079,17.827,18.079,1673764,0
2006-11-09,18.194,18.194,17.868,17.868,1120915,0
2006-11-10,18.035,18.168,17.809,17.915,836996,0
2006-11-13,17.967,18.124,17.86,17.941,787559,0
2006-11-14,17.941,18.124,17.749,17.941,1657515,0
2006-11-15,18.01,18.269,17.975,18.114,1476814,0
2006-11-16,18.244,18.445,18.186,18.352,1436646,0
2006-11-17,18.261,18.489,18.261,18.334,1363751,0
2006-11-20,18.218,18.288,17.984,18.244,1459650,0
2006-11-21,18.343,18.386,18.026,18.051,952578,0
2006-11-22,18.02,18.16,17.941,17.975,868010,0
2006-11-24,17.95,18.002,17.896,17.896,450311,0
2006-11-27,17.86,17.886,17.425,17.452,1824136,0
2006-11-28,17.452,17.636,17.443,17.461,1875060,0
2006-11-29,17.589,17.721,17.495,17.654,1377142,0
2006-11-30,17.654,17.95,17.546,17.896,2344366,0
2006-12-01,17.915,17.95,17.461,17.617,1782825,0
2006-12-04,17.694,17.827,17.598,17.818,989881,0
2006-12-05,17.809,17.896,17.773,17.896,681703,0
2006-12-06,17.896,18.01,17.791,17.877,998352,0
2006-12-07,17.877,17.984,17.827,17.868,680903,0
2006-12-08,17.915,18.02,17.818,17.924,865492,0
2006-12-11,17.915,18.026,17.764,17.967,2653577,0
2006-12-12,17.95,18.01,17.827,17.933,1005679,0
2006-12-13,18.035,18.06,17.827,17.836,813650,0
2006-12-14,17.764,17.924,17.504,17.571,3596883,0
2006-12-15,17.915,18.269,17.388,17.561,2272501,0
2006-12-18,17.654,17.757,17.519,17.636,797518,0
2006-12-19,17.571,17.773,17.554,17.764,1262013,0
2006-12-20,17.757,17.905,17.721,17.845,723472,0
2006-12-21,17.845,17.95,17.791,17.896,1255265,0
2006-12-22,17.95,17.958,17.74,17.905,1007967,0
2006-12-26,17.905,18.133,17.86,18.079,799459,0
2006-12-27,18.168,18.288,18.079,18.227,1035547,0
2006-12-28,18.178,18.254,18.142,18.227,936443,0
2006-12-29,18.218,18.261,18.133,18.16,1361919,0
2007-01-03,18.58,18.58,17.95,18.168,1869336,0
2007-01-04,18.168,18.316,18.051,18.261,1574317,0
2007-01-05,18.269,18.386,18.02,18.02,1587134,0
2007-01-08,18.01,18.114,17.975,18.043,1707065,0
2007-01-09,18.026,18.088,17.353,17.915,1721483,0
2007-01-10,17.809,17.86,17.74,17.773,1317861,0
2007-01-11,17.782,18.002,17.782,17.896,2388884,0
2007-01-12,17.836,17.924,17.749,17.877,1616546,0
2007-01-16,17.86,18.02,17.827,17.886,1669987,0
2007-01-17,17.827,17.868,17.654,17.694,1991899,0
2007-01-18,17.8,17.845,17.686,17.703,1662090,0
2007-01-19,17.74,17.791,17.644,17.67,1682116,0
2007-01-22,17.627,17.686,17.504,17.561,2245837,0
2007-01-23,17.589,17.686,17.536,17.67,1460680,0
2007-01-24,17.654,17.853,17.598,17.836,1700428,0
2007-01-25,17.773,17.773,17.461,17.546,2493362,0
2007-01-26,17.546,17.598,17.353,17.425,2181753,0
2007-01-29,17.37,17.627,17.294,17.416,2312323,0
2007-01-30,18.394,19.442,18.307,19.242,9336727,0
2007-01-31,19.267,19.303,19.05,19.225,2264260,0
2007-02-01,19.225,19.32,19.022,19.25,2633093,0
2007-02-02,19.25,19.467,19.198,19.234,3709946,0
2007-02-05,19.135,19.267,19.095,19.198,1325989,0
2007-02-06,19.276,19.652,19.198,19.531,2382360,0
2007-02-07,19.531,19.993,19.458,19.766,2928110,0
2007-02-08,19.225,19.4,19.135,19.242,2334068,0
2007-02-09,19.25,19.426,18.997,19.014,1220364,0
2007-02-12,19.095,19.225,18.946,19.086,1984529,0
2007-02-13,19.181,19.285,19.05,19.276,1063450,0
2007-02-14,19.267,19.458,19.267,19.338,987345,0
2007-02-15,19.25,19.391,19.05,19.173,1477732,0
2007-02-16,19.095,19.294,19.077,19.163,1058089,0
2007-02-20,19.189,19.217,18.97,19.103,1044587,0
2007-02-21,18.96,19.135,18.928,19.032,1041954,0
2007-02-22,19.022,19.198,18.919,19.006,662135,0
2007-02-23,18.937,19.041,18.849,18.97,1556463,0
2007-02-26,18.954,19.095,18.805,18.902,2528145,0
2007-02-27,18.812,19.041,18.254,18.325,2504009,0
2007-02-28,18.316,18.797,18.254,18.71,2983501,0
2007-03-01,18.489,18.771,18.194,18.691,2154042,0
2007-03-02,18.63,18.673,18.454,18.527,1630162,0
2007-03-05,18.463,18.665,18.237,18.437,1830483,0
2007-03-06,18.527,18.727,18.362,18.718,2198231,0
2007-03-07,18.588,18.812,18.489,18.797,1657969,0
2007-03-08,18.902,19.189,18.82,19.077,2147646,0
2007-03-09,19.225,19.312,19.086,19.163,1460108,0
2007-03-12,19.661,19.751,19.267,19.531,2340703,0
2007-03-13,19.357,19.418,19.022,19.068,2154059,0
2007-03-14,19.068,19.163,18.681,19.086,2096954,0
2007-03-15,19.112,19.522,19.032,19.458,1208805,0
2007-03-16,19.426,19.636,19.303,19.338,2069029,0
2007-03-19,19.374,19.757,19.374,19.661,857253,0
2007-03-20,19.669,19.82,19.566,19.82,1528096,0
2007-03-21,19.81,20.378,19.686,20.257,1804885,0
2007-03-22,20.238,20.386,20.064,20.214,1703058,0
2007-03-23,20.186,20.422,20.141,20.333,1512178,0
2007-03-26,20.281,20.449,20.037,20.333,929004,0
2007-03-27,20.299,20.299,19.993,20.072,1356325,0
2007-03-28,19.932,19.958,19.609,19.686,1974965,0
2007-03-29,20.214,20.214,19.775,20.037,1916324,0
2007-03-30,20.011,20.23,19.742,20.124,2068345,0
2007-04-02,20.108,20.475,19.95,20.44,1940448,0
2007-04-03,20.493,21.06,20.413,21.042,2834271,0
2007-04-04,21.06,21.253,20.919,21.042,2371144,0
2007-04-05,20.946,20.946,20.7,20.754,2233479,0
2007-04-09,20.841,20.988,20.798,20.955,1878488,0
2007-04-10,20.928,20.998,20.718,20.955,1717247,0
2007-04-11,20.928,21.104,20.754,20.988,1666704,0
2007-04-12,21.007,21.069,20.677,21.069,2718004,0
2007-04-13,21.83,21.83,20.744,21.199,1758361,0
2007-04-16,21.042,21.472,20.893,21.411,1769317,0
2007-04-17,21.584,21.879,21.584,21.714,2287379,0
2007-04-18,21.714,21.888,21.593,21.758,1223650,0
2007-04-19,22.501,22.501,21.521,21.646,2590795,0
2007-04-20,21.907,22.108,21.638,22.072,2608821,0
2007-04-23,22.072,22.308,21.777,21.821,2142393,0
2007-04-24,22.1,22.1,21.512,21.722,2075027,0
2007-04-25,22.142,22.283,21.813,22.231,1633825,0
2007-04-26,21.722,22.169,21.678,21.758,2842960,0
2007-04-27,21.732,21.853,21.603,21.796,1604984,0
2007-04-30,21.845,21.978,21.646,21.741,2324525,0
2007-05-01,21.75,21.777,21.402,21.612,2159387,0
2007-05-02,21.54,21.942,21.488,21.777,2632715,0
2007-05-03,23.418,24.641,22.642,23.881,10937392,0
2007-05-04,23.83,24.421,23.787,24.09,6434258,0
2007-05-07,23.989,24.117,23.717,23.907,2342680,0
2007-05-08,23.769,23.898,23.559,23.741,3614394,0
2007-05-09,23.717,23.717,23.409,23.61,3790012,0
2007-05-10,23.507,23.577,23.078,23.078,2728516,0
2007-05-11,23.106,23.526,23.106,23.48,2282798,0
2007-05-14,23.645,23.898,23.226,23.368,2552884,0
2007-05-15,23.498,23.691,23.27,23.324,2365197,0
2007-05-16,23.351,23.731,23.26,23.691,2923515,0
2007-05-17,23.846,23.934,23.722,23.898,2397437,0
2007-05-18,23.916,23.944,23.645,23.75,3257347,0
2007-05-21,23.75,24.023,23.691,23.874,3556718,0
2007-05-22,23.846,23.971,23.682,23.855,1641034,0
2007-05-23,23.864,23.925,23.48,23.498,1402169,0
2007-05-24,23.498,23.602,23.287,23.296,1445329,0
2007-05-25,23.287,23.343,23.115,23.15,1219479,0
2007-05-29,22.51,22.807,22.169,22.728,3315980,0
2007-05-30,22.737,23.133,22.728,23.115,2733974,0
2007-05-31,23.199,23.27,23.041,23.192,2249384,0
2007-06-01,23.192,23.315,23.087,23.279,1545965,0
2007-06-04,23.133,23.252,23.041,23.252,1310307,0
2007-06-05,23.059,23.252,22.982,23.033,1655310,0
2007-06-06,23.033,23.033,22.58,22.589,2149868,0
2007-06-07,23.199,23.324,22.206,22.206,1387096,0
2007-06-08,22.152,22.598,22.072,22.589,1651791,0
2007-06-11,22.475,22.858,22.361,22.747,1545687,0
2007-06-12,22.564,22.781,22.484,22.484,2319647,0
2007-06-13,22.633,22.798,22.475,22.798,2314841,0
2007-06-14,22.798,22.938,22.781,22.886,2028350,0
2007-06-15,23.096,23.157,22.895,23.008,2391630,0
2007-06-18,22.922,22.973,22.536,22.938,1188660,0
2007-06-19,22.938,23.207,22.895,23.15,2000367,0
2007-06-20,23.157,23.27,22.867,22.913,1551887,0
2007-06-21,22.913,22.938,22.465,22.867,1254691,0
2007-06-22,22.718,22.825,22.527,22.564,1886388,0
2007-06-25,22.564,22.913,22.178,22.518,1690345,0
2007-06-26,22.693,22.711,22.327,22.58,1781791,0
2007-06-27,22.343,22.668,22.126,22.65,1199763,0
2007-06-28,22.659,23.008,22.442,22.947,2434937,0
2007-06-29,22.973,23.05,22.703,22.816,1940787,0
2007-07-02,22.895,23.033,22.876,22.973,2351003,0
2007-07-03,22.992,23.173,22.867,23.173,1729602,0
2007-07-05,23.192,23.235,22.851,22.938,920362,0
2007-07-06,23.376,23.376,22.747,22.922,1116454,0
2007-07-09,22.931,23.115,22.79,23.059,1237145,0
2007-07-10,22.938,22.938,22.327,22.327,1967809,0
2007-07-11,22.283,22.501,22.206,22.389,3722193,0
2007-07-12,22.564,23.069,22.389,23.041,2083121,0
2007-07-13,23.059,23.166,22.798,23.026,1450952,0
2007-07-16,22.938,23.115,22.728,22.737,1498149,0
2007-07-17,22.843,22.895,22.545,22.711,1028909,0
2007-07-18,22.492,22.65,22.09,22.545,3538166,0
2007-07-19,22.676,22.851,22.545,22.807,1214640,0
2007-07-20,22.781,22.781,22.142,22.343,3137097,0
2007-07-23,22.457,22.693,22.343,22.58,1582352,0
2007-07-24,22.249,22.351,21.557,21.678,2583709,0
2007-07-25,21.933,22.231,21.687,22.004,2674141,0
2007-07-26,21.853,21.853,20.623,21.27,3729545,0
2007-07-27,21.155,21.279,20.544,20.57,3222960,0
2007-07-30,20.57,20.938,20.291,20.816,2479933,0
2007-07-31,21.069,21.549,20.972,21.234,3437433,0
2007-08-01,20.761,21.094,20.002,20.964,5061870,0
2007-08-02,21.978,22.905,21.54,22.275,5218465,0
2007-08-03,22.289,22.432,20.668,20.7,4253586,0
2007-08-06,20.902,22.442,20.771,22.38,4836244,0
2007-08-07,22.206,22.475,21.549,21.805,5152528,0
2007-08-08,21.862,21.978,20.257,21.164,6262019,0
2007-08-09,20.833,20.928,19.242,20.341,5357634,0
2007-08-10,20.23,21.234,19.844,20.86,2688934,0
2007-08-13,21.253,22.056,20.919,20.972,2653459,0
2007-08-14,21.27,21.549,20.833,20.902,3385749,0
2007-08-15,20.91,21.741,20.649,20.824,4334324,0
2007-08-16,20.824,21.521,19.932,20.919,3539665,0
2007-08-17,21.337,21.853,20.668,21.714,3564726,0
2007-08-20,21.654,21.821,21.094,21.612,2610207,0
2007-08-21,21.418,21.907,21.374,21.696,1747117,0
2007-08-22,21.907,21.987,21.696,21.879,3275428,0
2007-08-23,21.916,22.012,21.696,21.813,3118881,0
2007-08-24,21.845,22.126,21.584,22.1,1572829,0
2007-08-27,22.081,22.265,21.758,21.777,1604445,0
2007-08-28,21.705,21.758,20.7,20.736,2223062,0
2007-08-29,20.902,21.662,20.788,21.612,1783851,0
2007-08-30,21.411,21.549,21.121,21.311,1845992,0
2007-08-31,21.62,21.705,21.208,21.384,2239199,0
2007-09-04,21.472,21.897,21.279,21.805,1951846,0
2007-09-05,21.567,21.768,21.347,21.662,2791473,0
2007-09-06,21.646,22.318,21.218,21.337,1018149,0
2007-09-07,21.05,21.337,20.885,21.017,1599882,0
2007-09-10,21.146,21.263,20.632,21.024,1890851,0
2007-09-11,21.27,21.296,20.86,21.104,2202238,0
2007-09-12,21.06,21.155,20.824,20.893,2759087,0
2007-09-13,20.972,21.05,20.736,20.893,1884558,0
2007-09-14,20.718,20.919,20.578,20.833,1226542,0
2007-09-17,20.718,20.761,20.509,20.685,1018215,0
2007-09-18,20.877,21.445,20.841,21.435,2845716,0
2007-09-19,21.567,21.862,21.418,21.662,3601464,0
2007-09-20,21.722,21.722,21.244,21.263,1860407,0
2007-09-21,21.279,21.678,21.182,21.402,3669212,0
2007-09-24,21.311,21.418,21.121,21.129,2068916,0
2007-09-25,20.668,21.191,20.501,21.112,2864827,0
2007-09-26,21.146,21.454,21.137,21.173,2607038,0
2007-09-27,21.347,21.445,21.263,21.374,3068414,0
2007-09-28,21.199,21.454,21.199,21.384,3134215,0
2007-10-01,21.488,21.933,21.393,21.845,3983340,0
2007-10-02,21.916,22.117,21.879,22.081,3178049,0
2007-10-03,21.916,22.056,21.777,21.845,2165045,0
2007-10-04,21.995,22.142,21.888,21.961,1394305,0
2007-10-05,22.259,22.58,22.117,22.423,2215169,0
2007-10-08,22.527,22.527,22.142,22.37,1444888,0
2007-10-09,22.518,22.633,22.38,22.633,2705418,0
2007-10-10,22.37,23.305,22.133,22.161,2485467,0
2007-10-11,22.029,22.598,22.029,22.081,2090890,0
2007-10-12,21.978,22.249,21.978,22.133,1636081,0
2007-10-15,22.081,22.09,21.479,21.638,1865674,0
2007-10-16,21.53,21.63,21.078,21.244,2797194,0
2007-10-17,21.687,21.687,21.191,21.454,2518884,0
2007-10-18,21.137,21.411,20.86,21.086,1862701,0
2007-10-19,20.615,21.05,20.214,20.222,3222732,0
2007-10-22,20.214,20.726,19.975,20.632,1858121,0
2007-10-23,20.56,21.337,20.395,20.692,1259042,0
2007-10-24,20.668,20.718,20.03,20.23,2401360,0
2007-10-25,20.214,20.333,19.54,19.975,1959172,0
2007-10-26,20.449,21.129,20.011,20.596,1873683,0
2007-10-29,20.754,20.761,20.002,20.091,1651333,0
2007-10-30,20.081,20.257,19.871,19.924,1619519,0
2007-10-31,20.108,20.475,19.975,20.395,2104963,0
2007-11-01,22.659,22.798,21.654,22.126,11858708,0
2007-11-02,22.152,22.484,21.567,21.942,5530077,0
2007-11-05,21.732,22.169,21.53,21.83,3566455,0
2007-11-06,22.492,22.518,21.768,22.081,4282610,0
2007-11-07,21.805,21.97,21.164,21.234,4021446,0
2007-11-08,21.253,21.512,20.659,21.104,4410009,0
2007-11-09,20.78,21.199,20.659,20.833,3532914,0
2007-11-12,20.623,21.813,20.623,21.435,6695099,0
2007-11-13,21.593,21.933,21.557,21.845,4347613,0
2007-11-14,22.161,22.283,21.687,21.732,5516384,0
2007-11-15,21.603,21.924,20.551,21.042,4375638,0
2007-11-16,21.768,22.197,20.641,21.042,3897534,0
2007-11-19,20.877,21.75,20.596,20.928,4799581,0
2007-11-20,20.972,21.218,20.44,20.78,3706412,0
2007-11-21,20.57,20.615,19.968,19.975,2369392,0
2007-11-23,20.341,20.605,20.002,20.475,952575,0
2007-11-26,20.483,20.57,19.958,20.011,2888546,0
2007-11-27,20.248,20.78,20.099,20.771,2768539,0
2007-11-28,20.771,21.821,20.771,21.758,3656224,0
2007-11-29,21.777,21.821,21.374,21.646,2352354,0
2007-11-30,21.845,22.564,21.504,21.705,3453123,0
2007-12-03,21.62,21.805,21.234,21.479,3016734,0
2007-12-04,21.329,21.786,21.225,21.575,3028313,0
2007-12-05,21.821,22.108,21.705,21.942,2577742,0
2007-12-06,21.933,22.318,21.786,22.318,2523471,0
2007-12-07,22.37,22.484,22.197,22.414,2586092,0
2007-12-10,22.492,22.79,22.221,22.51,3075189,0
2007-12-11,22.501,22.501,21.094,21.173,4006875,0
2007-12-12,21.687,22.029,20.685,21.137,3760793,0
2007-12-13,21.024,21.347,20.708,21.303,2893563,0
2007-12-14,20.964,21.129,20.431,20.431,2559152,0
2007-12-17,20.299,20.824,20.195,20.526,2509135,0
2007-12-18,20.744,20.824,19.932,20.422,2260876,0
2007-12-19,20.586,20.744,20.248,20.551,1845647,0
2007-12-20,20.744,20.744,20.011,20.413,1950474,0
2007-12-21,20.788,20.86,20.369,20.78,2808260,0
2007-12-24,20.632,21.329,20.632,21.296,541142,0
2007-12-26,21.155,21.263,20.824,20.972,948935,0
2007-12-27,20.972,21.094,20.761,20.824,1560203,0
2007-12-28,20.893,21.137,20.807,20.867,1315307,0
2007-12-31,20.761,20.946,20.596,20.788,1367185,0
2008-01-02,20.726,20.867,20.248,20.431,2407760,0
2008-01-03,20.457,20.692,20.238,20.517,2130374,0
2008-01-04,20.369,20.449,19.434,19.514,3716098,0
2008-01-07,19.742,19.742,18.91,19.495,3134797,0
2008-01-08,19.575,19.751,18.902,18.937,2887014,0
2008-01-09,18.812,19.32,18.727,19.267,3123772,0
2008-01-10,19.357,20.072,18.946,19.757,2995293,0
2008-01-11,19.619,19.897,19.338,19.583,2124668,0
2008-01-14,19.626,19.852,19.442,19.757,1433542,0
2008-01-15,19.495,19.661,19.077,19.144,1819344,0
2008-01-16,19.022,19.784,19.022,19.45,4185123,0
2008-01-17,19.285,19.458,18.42,18.472,3917871,0
2008-01-18,18.561,18.771,17.818,18.02,4201480,0
2008-01-22,17.471,18.691,17.052,18.142,4163303,0
2008-01-23,18.142,18.946,16.796,17.644,6883457,0
2008-01-24,17.686,18.218,17.488,18.16,5084221,0
2008-01-25,18.352,19.068,17.749,17.984,3432951,0
2008-01-28,17.984,18.254,17.519,18.218,4950191,0
2008-01-29,18.789,19.6,18.727,19.285,6492223,0
2008-01-30,19.173,20.108,19.163,19.382,5335504,0
2008-01-31,19.041,20.037,18.727,19.766,4380534,0
2008-02-01,19.907,20.501,19.742,20.431,3078472,0
2008-02-04,20.395,20.641,20.273,20.475,3264938,0
2008-02-05,19.766,20.23,19.678,19.751,3713165,0
2008-02-06,19.836,20.386,19.467,19.897,4044090,0
2008-02-07,19.713,20.395,19.549,20.257,4619371,0
2008-02-08,20.099,20.099,19.583,19.827,5536781,0
2008-02-11,19.732,19.775,19.181,19.408,2869178,0
2008-02-12,19.591,20.341,19.591,20.205,3092470,0
2008-02-13,20.475,20.596,20.037,20.535,2966029,0
2008-02-14,20.509,20.526,20.054,20.149,3249138,0
2008-02-15,20.047,20.586,19.81,20.501,2873173,0
2008-02-19,20.771,21.094,20.449,20.807,4228927,0
2008-02-20,20.659,21.173,20.483,21.094,3900414,0
2008-02-21,21.05,21.32,20.708,20.744,3566802,0
2008-02-22,20.824,21.05,20.325,21.05,2942585,0
2008-02-25,21.05,21.164,20.544,21.017,14841119,0
2008-02-26,20.816,21.182,20.708,21.007,3489923,0
2008-02-27,20.841,21.411,20.788,21.173,2551090,0
2008-02-28,20.893,20.98,20.483,20.526,2556873,0
2008-02-29,20.291,20.359,19.958,20.02,3109996,0
2008-03-03,20.011,20.072,19.626,19.924,2547959,0
2008-03-04,19.591,19.897,19.434,19.793,4955561,0
2008-03-05,19.897,20.054,19.4,19.558,4443622,0
2008-03-06,19.514,19.591,19.077,19.077,3639383,0
2008-03-07,18.91,19.442,18.63,19.014,3401526,0
2008-03-10,18.997,19.234,18.771,18.875,3310547,0
2008-03-11,18.875,20.02,18.727,19.189,4579969,0
2008-03-12,19.135,19.294,18.805,18.812,4187581,0
2008-03-13,18.463,18.954,18.371,18.789,5005968,0
2008-03-14,18.812,18.867,18.211,18.429,7121681,0
2008-03-17,17.896,18.718,17.896,18.334,5773950,0
2008-03-18,18.655,19.189,18.489,18.885,5192448,0
2008-03-19,19.144,19.154,18.63,18.7,4736121,0
2008-03-20,18.779,19.068,18.7,19.022,5546682,0
2008-03-24,19.163,19.328,19.032,19.112,3126759,0
2008-03-25,19.144,19.234,18.928,19.119,3153621,0
2008-03-26,19.006,19.434,18.893,19.163,5184519,0
2008-03-27,19.225,19.32,18.954,19.006,4072591,0
2008-03-28,19.198,19.259,18.954,19.014,4252473,0
2008-03-31,19.135,19.357,18.91,19.234,4211530,0
2008-04-01,19.486,19.827,19.189,19.81,5599322,0
2008-04-02,19.862,20.186,19.732,19.897,4692737,0
2008-04-03,19.82,20.273,19.766,20.238,3266925,0
2008-04-04,20.205,20.308,20.02,20.115,2870718,0
2008-04-07,20.141,20.403,20.091,20.214,2986242,0
2008-04-08,20.072,20.403,20.002,20.273,2631573,0
2008-04-09,20.214,20.449,19.993,19.993,2233099,0
2008-04-10,19.968,20.124,19.852,20.011,2461729,0
2008-04-11,19.836,20.054,19.652,19.661,2288471,0
2008-04-14,19.686,19.742,19.522,19.583,1905637,0
2008-04-15,19.751,19.793,19.522,19.732,1899552,0
2008-04-16,19.914,20.57,19.881,20.544,3368458,0
2008-04-17,20.517,20.824,20.466,20.56,4062980,0
2008-04-18,20.964,21.007,20.431,20.535,2767701,0
2008-04-21,20.403,20.493,20.222,20.23,2438438,0
2008-04-22,20.149,20.23,20.002,20.064,2567900,0
2008-04-23,20.149,20.167,19.871,20.037,2870629,0
2008-04-24,19.924,20.403,19.827,20.281,3229268,0
2008-04-25,20.449,20.877,20.281,20.78,2705366,0
2008-04-28,20.668,20.964,20.56,20.744,2434802,0
2008-04-29,20.761,20.833,20.615,20.692,1890783,0
2008-04-30,20.615,20.615,20.064,20.281,4706945,0
2008-05-01,20.885,21.253,20.222,21.182,5517511,0
2008-05-02,21.488,21.837,21.435,21.696,4379732,0
2008-05-05,21.488,21.714,21.384,21.593,3379969,0
2008-05-06,21.303,21.678,21.27,21.603,2922732,0
2008-05-07,21.722,21.732,21.146,21.155,1563717,0
2008-05-08,21.086,21.086,20.668,20.816,2302807,0
2008-05-09,20.509,21.086,20.493,20.668,2196701,0
2008-05-12,20.788,21.05,20.744,21.05,1718332,0
2008-05-13,20.988,21.191,20.885,20.964,1634601,0
2008-05-14,21.164,21.426,20.955,21.296,1731795,0
2008-05-15,21.384,21.603,21.121,21.567,2413571,0
2008-05-16,21.557,21.584,21.208,21.435,2312245,0
2008-05-19,21.311,21.732,21.263,21.557,1935370,0
2008-05-20,21.384,21.54,21.112,21.218,2008668,0
2008-05-21,21.121,21.365,20.744,20.788,2645891,0
2008-05-22,20.85,21.384,20.677,21.287,2773391,0
2008-05-23,21.112,21.329,20.938,21.129,2763685,0
2008-05-27,21.225,21.32,21.007,21.191,1612914,0
2008-05-28,21.199,21.329,20.885,21.27,2306792,0
2008-05-29,21.191,21.638,21.191,21.53,1623983,0
2008-05-30,21.496,21.612,20.946,21.042,3218837,0
2008-06-02,20.91,20.988,20.493,20.586,2577846,0
2008-06-03,20.833,20.833,20.403,20.632,3009505,0
2008-06-04,20.466,20.7,20.299,20.395,2421859,0
2008-06-05,20.517,20.807,20.325,20.668,2549706,0
2008-06-06,20.535,20.535,19.81,19.881,3215543,0
2008-06-09,19.942,20.308,19.862,20.149,2538420,0
2008-06-10,20.115,20.57,20.072,20.483,3330853,0
2008-06-11,20.359,20.501,19.924,19.924,2667031,0
2008-06-12,20.081,20.586,20.037,20.299,1715085,0
2008-06-13,20.466,20.649,20.141,20.35,3238750,0
2008-06-16,20.157,20.632,20.108,20.605,2786487,0
2008-06-17,20.744,20.798,20.054,20.054,2080764,0
2008-06-18,20.054,20.281,19.775,19.871,2349522,0
2008-06-19,19.881,19.975,19.4,19.924,2783974,0
2008-06-20,19.303,19.968,19.276,19.312,3253986,0
2008-06-23,19.418,19.45,18.96,19.006,1769516,0
2008-06-24,19.022,19.144,18.727,18.82,2994042,0
2008-06-25,19.068,19.267,18.875,18.928,2713884,0
2008-06-26,18.839,18.839,18.307,18.386,3257464,0
2008-06-27,18.371,18.673,18.186,18.362,5749478,0
2008-06-30,18.386,18.403,17.827,17.868,3815515,0
2008-07-01,17.677,18.718,17.677,18.394,6590751,0
2008-07-02,18.316,18.753,18.316,18.352,3625537,0
2008-07-03,18.604,18.665,18.218,18.288,2059340,0
2008-07-07,18.371,18.527,17.757,17.845,4117631,0
2008-07-08,17.845,18.655,17.694,18.62,5206979,0
2008-07-09,18.62,18.928,18.07,18.097,4672554,0
2008-07-10,18.079,18.463,17.924,18.218,3472743,0
2008-07-11,17.984,18.489,17.809,18.07,4499240,0
2008-07-14,18.261,18.482,17.345,17.546,2901513,0
2008-07-15,17.488,17.818,16.996,17.243,4144226,0
2008-07-16,17.294,18.352,16.978,18.279,4689296,0
2008-07-17,18.378,19.303,18.194,19.163,6804947,0
2008-07-18,19.144,19.742,19.032,19.504,5297248,0
2008-07-21,19.312,19.669,19.242,19.382,4161731,0
2008-07-22,19.225,20.176,18.779,20.108,4532925,0
2008-07-23,20.222,20.273,19.652,20.108,3723268,0
2008-07-24,20.064,20.064,19.207,19.242,3538027,0
2008-07-25,19.144,19.458,18.919,19.154,2961540,0
2008-07-28,18.954,19.382,18.673,18.71,2517515,0
2008-07-29,18.83,19.434,18.552,19.338,3951522,0
2008-07-30,19.467,20.081,19.014,19.609,4286697,0
2008-07-31,20.535,21.741,20.535,21.112,8689312,0
2008-08-01,21.411,21.435,20.149,20.457,5393078,0
2008-08-04,20.386,20.483,20.02,20.108,3987027,0
2008-08-05,20.413,20.998,20.23,20.972,4680480,0
2008-08-06,20.85,20.964,20.431,20.605,3093139,0
2008-08-07,20.333,20.685,20.141,20.299,4251974,0
2008-08-08,20.466,21.287,20.222,21.155,4308791,0
2008-08-11,20.946,21.768,20.35,21.504,3769682,0
2008-08-12,21.104,21.445,20.998,21.208,3990527,0
2008-08-13,21.042,21.129,20.544,20.91,3957593,0
2008-08-14,20.668,21.472,20.578,21.287,2958415,0
2008-08-15,21.418,21.837,21.199,21.662,3170582,0
2008-08-18,21.662,21.714,21.017,21.146,3188548,0
2008-08-19,20.685,21.146,20.659,20.955,3218604,0
2008-08-20,20.877,21.164,20.605,21.112,3118264,0
2008-08-21,20.91,21.199,20.649,21.05,2296087,0
2008-08-22,21.129,21.696,21.129,21.411,4109524,0
2008-08-25,21.311,21.445,20.78,21.086,3585247,0
2008-08-26,21.078,21.263,20.85,21.263,2587270,0
2008-08-27,21.218,21.504,21.112,21.426,2545608,0
2008-08-28,21.758,22.161,21.62,22.133,4634580,0
2008-08-29,21.987,22.484,21.888,22.206,3343901,0
2008-09-02,22.58,22.834,22.289,22.465,4588998,0
2008-09-03,22.337,22.718,22.283,22.501,4274721,0
2008-09-04,22.249,22.51,21.978,22.021,5082918,0
2008-09-05,21.845,22.318,21.63,22.259,4197944,0
2008-09-08,22.728,23.855,22.289,22.843,5797762,0
2008-09-09,22.1,23.343,21.97,22.072,5447239,0
2008-09-10,22.161,22.693,21.837,22.449,5896674,0
2008-09-11,22.449,22.536,21.687,22.484,6178422,0
2008-09-12,22.283,22.685,22.1,22.465,3497533,0
2008-09-15,21.837,22.676,21.638,21.67,6793889,0
2008-09-16,21.287,22.126,20.964,21.916,8164964,0
2008-09-17,21.329,21.472,20.081,20.205,10118532,0
2008-09-18,20.615,21.942,19.732,21.805,10327522,0
2008-09-19,24.164,24.164,22.718,22.718,6536165,0
2008-09-22,23.418,24.03,21.155,21.488,3107940,0
2008-09-23,21.418,22.606,21.311,22.492,4407173,0
2008-09-24,22.545,22.982,20.972,22.449,2921065,0
2008-09-25,22.693,23.551,22.197,22.318,2589383,0
2008-09-26,22.046,22.938,21.741,22.781,2809985,0
2008-09-29,21.924,22.79,21.06,21.06,6407429,0
2008-09-30,21.67,22.37,21.337,21.933,5866297,0
2008-10-01,21.741,22.457,21.121,21.479,3901404,0
2008-10-02,21.208,21.67,20.744,20.885,4730712,0
2008-10-03,21.575,21.837,20.403,20.535,7349744,0
2008-10-06,20.037,22.895,18.655,19.126,6809057,0
2008-10-07,19.181,22.895,17.764,18.604,4825067,0
2008-10-08,18.079,20.501,17.504,18.343,3772624,0
2008-10-09,17.479,21.646,12.235,12.908,13920271,0
2008-10-10,12.592,15.688,10.864,14.392,9195874,0
2008-10-13,15.206,17.589,14.647,17.471,6282762,0
2008-10-14,18.279,18.279,16.804,17.277,7060934,0
2008-10-15,15.913,17.118,15.266,15.442,5422712,0
2008-10-16,15.718,15.718,12.853,14.157,9330108,0
2008-10-17,14.855,14.855,13.202,13.877,7216982,0
2008-10-20,14.035,16.227,13.763,16.131,5214031,0
2008-10-21,15.871,16.289,15.056,15.825,4891884,0
2008-10-22,15.335,15.93,14.242,14.567,4170739,0
2008-10-23,13.868,13.918,12.121,13.118,13429044,0
2008-10-24,12.225,13.684,11.472,13.194,6099887,0
2008-10-27,13.404,13.456,12.304,12.321,5700039,0
2008-10-28,12.592,13.475,11.857,13.273,6176565,0
2008-10-29,13.273,14.356,12.76,13.254,5912020,0
2008-10-30,13.807,14.068,12.329,12.81,7132694,0
2008-10-31,14.427,14.427,12.139,13.763,6843176,0
2008-11-03,13.693,15.038,13.311,14.725,6733550,0
2008-11-04,15.248,16.182,14.689,16.036,7720218,0
2008-11-05,15.59,16.673,15.135,15.171,5977110,0
2008-11-06,15.484,15.764,14.093,14.288,5536208,0
2008-11-07,14.288,14.734,13.945,14.689,3492694,0
2008-11-10,14.82,15.109,13.518,13.834,3765661,0
2008-11-11,13.736,13.877,13.152,13.475,3283838,0
2008-11-12,12.976,13.177,11.947,12.084,5077003,0
2008-11-13,12.278,13.911,11.639,13.868,6888582,0
2008-11-14,13.344,14.052,12.583,13.144,6242957,0
2008-11-17,12.959,13.236,11.752,11.849,4870232,0
2008-11-18,12.05,12.636,11.49,12.304,7004354,0
2008-11-19,12.453,12.539,10.836,10.922,5290297,0
2008-11-20,10.826,10.826,8.1528,8.2839,10354111,0
2008-11-21,8.7034,10.189,8.319,10.117,9474445,0
2008-11-24,10.539,12.066,9.832,11.761,7970628,0
2008-11-25,11.831,12.566,10.478,12.391,5811679,0
2008-11-26,11.974,12.259,11.028,12.181,5447981,0
2008-11-28,12.102,13.202,11.974,13.02,2160276,0
2008-12-01,12.488,13.16,11.873,11.964,7745072,0
2008-12-02,12.427,12.81,11.691,12.76,7048945,0
2008-12-03,12.76,13.32,11.974,13.136,10221356,0
2008-12-04,12.697,13.589,12.626,12.819,4676373,0
2008-12-05,12.557,15.18,12.557,15.117,5803973,0
2008-12-08,15.309,15.335,13.955,14.147,5921997,0
2008-12-09,13.901,14.715,13.544,13.772,4986530,0
2008-12-10,13.964,14.322,13.411,14.068,4632684,0
2008-12-11,13.834,14.373,12.76,12.899,5808746,0
2008-12-12,12.259,13.676,12.259,13.649,4799790,0
2008-12-15,13.544,13.718,12.76,13.028,3299904,0
2008-12-16,13.211,15.67,12.926,15.484,6395152,0
2008-12-17,15.206,15.688,14.811,15.283,4980440,0
2008-12-18,15.397,15.946,14.629,14.863,4037632,0
2008-12-19,15.029,16.027,14.899,15.853,6610348,0
2008-12-22,16.045,16.045,14.48,14.777,4027714,0
2008-12-23,14.997,15.571,14.734,14.837,2474148,0
2008-12-24,14.891,15.004,14.341,14.784,1000598,0
2008-12-26,14.715,15.029,14.489,14.917,1245675,0
2008-12-29,14.917,15.248,14.201,14.647,1551798,0
2008-12-30,14.837,15.796,14.743,15.71,2069868,0
2008-12-31,15.737,16.385,14.952,16.253,2091969,0
2009-01-02,16.122,16.253,15.461,16.104,3312970,0
2009-01-05,15.923,17.108,15.862,16.996,4036630,0
2009-01-06,17.425,17.924,17.014,17.452,4663361,0
2009-01-07,16.935,16.935,15.117,15.232,5651441,0
2009-01-08,15.1,15.964,15.1,15.896,4018652,0
2009-01-09,15.937,16.017,14.97,15.073,3331464,0
2009-01-12,14.988,14.988,13.868,14.085,3556128,0
2009-01-13,14.305,14.803,13.631,14.471,4469635,0
2009-01-14,14.06,14.201,13.118,13.336,4145190,0
2009-01-15,13.614,14.209,12.626,13.581,5167330,0
2009-01-16,14.846,15.972,13.639,14.166,5393067,0
2009-01-20,14.147,14.166,12.121,12.235,7119592,0
2009-01-21,12.732,14.305,12.636,14.218,5899323,0
2009-01-22,13.483,13.807,12.102,12.671,7980380,0
2009-01-23,12.295,13.676,12.05,13.245,3824810,0
2009-01-26,13.144,13.606,12.453,12.75,5484979,0
2009-01-27,13.002,13.42,12.626,13.353,3841341,0
2009-01-28,14.27,15.109,13.772,14.356,5951005,0
2009-01-29,13.825,13.825,12.872,12.916,4591712,0
2009-01-30,12.916,13.273,12.242,12.373,5172488,0
2009-02-02,12.075,13.002,11.919,12.819,4583951,0
2009-02-03,12.949,12.949,12.121,12.444,5758329,0
2009-02-04,12.235,12.967,11.49,12.4,5089294,0
2009-02-05,12.121,13.353,11.808,12.908,6816655,0
2009-02-06,13.202,13.328,12.513,13.099,4874670,0
2009-02-09,13.046,13.438,12.626,12.846,3841090,0
2009-02-10,12.671,12.846,11.001,11.089,10247345,0
2009-02-11,11.141,11.579,10.941,11.342,5417723,0
2009-02-12,10.689,11.597,10.689,11.508,5716473,0
2009-02-13,11.422,11.91,11.073,11.201,5398589,0
2009-02-17,10.52,10.855,9.841,9.892,7636218,0
2009-02-18,10.713,10.713,9.742,10.207,5985102,0
2009-02-19,10.459,10.459,8.8694,8.9481,9247498,0
2009-02-20,8.9827,9.751,8.6596,9.2545,11160949,0
2009-02-23,9.4111,9.639,8.5899,8.5899,7906090,0
2009-02-24,8.7381,9.951,8.6596,9.934,9412944,0
2009-02-25,10.051,10.051,8.6861,9.2455,9650002,0
2009-02-26,9.648,9.892,9.3065,9.611,8456587,0
2009-02-27,9.2545,9.4196,8.4326,8.8953,10700844,0
2009-03-02,8.2139,8.7736,8.0742,8.1619,10905265,0
2009-03-03,8.3452,8.5288,7.5149,7.5763,8762931,0
2009-03-04,7.7683,8.3887,7.2528,8.1094,8977302,0
2009-03-05,7.6723,7.8911,6.7984,6.9821,9306903,0
2009-03-06,7.2528,7.2789,6.65,7.0867,8200765,0
2009-03-09,6.9383,7.4189,6.8248,7.1392,8085137,0
2009-03-10,7.5062,8.4674,7.2355,8.249,9495198,0
2009-03-11,8.3452,8.8871,7.847,8.6771,11238342,0
2009-03-12,8.642,9.62,8.4499,9.4717,9964719,0
2009-03-13,9.4285,9.918,9.2097,9.629,7137314,0
2009-03-16,9.7,10.093,9.1067,9.1506,6309817,0
2009-03-17,8.9661,10.033,8.9304,10.033,6408181,0
2009-03-18,9.901,11.201,9.525,11.184,11725475,0
2009-03-19,11.431,11.561,10.478,10.565,11539617,0
2009-03-20,10.896,10.896,9.918,9.968,6528718,0
2009-03-23,10.372,11.664,10.372,11.664,8188204,0
2009-03-24,11.02,11.929,10.896,11.089,7311003,0
2009-03-25,11.348,11.718,10.556,11.3,6718206,0
2009-03-26,11.3,11.865,10.713,11.709,7072391,0
2009-03-27,11.275,11.752,10.958,11.458,4273754,0
2009-03-30,11.184,11.193,10.163,10.278,5883872,0
2009-03-31,10.233,11.116,10.233,10.922,6562795,0
2009-04-01,10.634,11.543,10.31,11.458,6647950,0
2009-04-02,11.919,12.112,11.533,11.883,6117359,0
2009-04-03,11.752,12.181,11.466,12.162,5341328,0
2009-04-06,11.91,12.112,11.57,11.919,4406772,0
2009-04-07,11.29,11.752,11.239,11.396,3623674,0
2009-04-08,11.91,12.19,11.508,11.761,4436405,0
2009-04-09,12.4,13.072,11.938,12.819,7682727,0
2009-04-13,12.994,13.202,12.259,13.072,7126611,0
2009-04-14,12.671,12.837,11.752,11.919,6957820,0
2009-04-15,11.737,12.949,11.481,12.908,5767339,0
2009-04-16,12.967,13.072,12.286,12.732,6514581,0
2009-04-17,12.767,13.411,12.496,13.136,7090676,0
2009-04-20,12.68,12.81,12.235,12.252,7946228,0
2009-04-21,11.849,13.475,11.21,13.475,7686249,0
2009-04-22,12.235,13.283,12.235,12.636,9291805,0
2009-04-23,12.741,13.283,12.461,13.194,6395380,0
2009-04-24,13.301,13.438,12.688,13.144,7900166,0
2009-04-27,13.053,13.526,12.801,13.32,6037001,0
2009-04-28,13.063,13.667,13.063,13.371,4967210,0
2009-04-29,13.536,14.251,13.362,14.077,5898011,0
2009-04-30,14.077,14.515,13.974,14.279,9096214,0
2009-05-01,14.27,14.794,14.043,14.557,7051963,0
2009-05-04,14.61,15.527,14.507,15.484,9381905,0
2009-05-05,14.917,15.825,14.881,15.509,6967467,0
2009-05-06,15.862,15.946,15.301,15.755,10436632,0
2009-05-07,15.844,16.113,15.117,15.206,8984219,0
2009-05-08,15.301,16.551,15.047,16.551,9332272,0
2009-05-11,15.746,15.871,14.811,14.872,8827726,0
2009-05-12,14.97,15.222,14.48,14.777,10883301,0
2009-05-13,14.497,14.68,13.955,14.093,8514517,0
2009-05-14,13.974,14.811,13.842,14.629,7348115,0
2009-05-15,14.61,14.689,14.02,14.218,6036462,0
2009-05-18,14.557,15.388,14.349,15.293,6477041,0
2009-05-19,15.143,15.371,14.881,14.97,6912983,0
2009-05-20,15.257,15.527,14.489,14.54,6674093,0
2009-05-21,14.201,14.647,14.026,14.445,5130056,0
2009-05-22,14.54,14.751,14.349,14.497,3701325,0
2009-05-26,14.356,15.301,14.227,15.274,5766341,0
2009-05-27,15.232,15.301,14.138,14.184,6335500,0
2009-05-28,14.55,14.784,14.234,14.725,5645766,0
2009-05-29,14.715,14.997,14.296,14.952,5189679,0
2009-06-01,15.126,15.344,14.846,15.064,5770302,0
2009-06-02,15.117,15.625,14.907,15.379,5644655,0
2009-06-03,15.198,15.198,14.61,14.803,3412172,0
2009-06-04,14.934,15.266,14.881,15.214,3920794,0
2009-06-05,15.467,15.552,14.829,15.021,4772816,0
2009-06-08,14.846,15.257,14.647,15.092,3447510,0
2009-06-09,15.18,15.18,14.663,14.811,3454382,0
2009-06-10,14.907,14.907,14.41,14.672,4065671,0
2009-06-11,14.637,15.029,14.524,14.863,3327020,0
2009-06-12,14.82,14.82,14.392,14.734,2998009,0
2009-06-15,14.557,14.629,14.392,14.576,4453441,0
2009-06-16,14.653,14.743,13.945,13.945,3974042,0
2009-06-17,13.927,14.077,13.378,13.563,5367397,0
2009-06-18,13.639,13.982,13.536,13.781,4589719,0
2009-06-19,13.964,14.192,13.885,14.085,4196769,0
2009-06-22,13.893,14.035,13.187,13.228,4507085,0
2009-06-23,13.22,13.493,13.109,13.447,3864252,0
2009-06-24,13.536,13.964,13.493,13.718,3280544,0
2009-06-25,13.667,13.955,13.42,13.911,3399381,0
2009-06-26,13.85,13.991,13.581,13.927,2856080,0
2009-06-29,13.955,14.12,13.772,13.937,2718685,0
2009-06-30,13.918,14.112,13.404,13.86,4918222,0
2009-07-01,14.085,14.085,13.807,13.982,3486331,0
2009-07-02,13.746,13.877,13.144,13.144,3846480,0
2009-07-06,13.011,13.236,12.89,13.187,4893370,0
2009-07-07,13.187,13.292,12.959,12.986,3684112,0
2009-07-08,13.063,13.301,12.557,12.933,5908726,0
2009-07-09,13.109,13.456,13.02,13.245,3431498,0
2009-07-10,13.144,13.228,12.81,12.976,3323825,0
2009-07-13,13.202,14.02,13.136,14.01,4662844,0
2009-07-14,13.991,14.085,13.702,13.885,2916652,0
2009-07-15,14.068,14.54,13.885,14.322,5466148,0
2009-07-16,14.184,14.427,14.02,14.174,4490164,0
2009-07-17,14.234,14.341,14.035,14.296,3027284,0
2009-07-20,14.576,14.997,14.349,14.97,3599513,0
2009-07-21,15.1,15.248,14.872,15.047,2854618,0
2009-07-22,14.784,15.293,14.698,15.171,4081693,0
2009-07-23,15.318,15.862,15.126,15.746,3952776,0
2009-07-24,15.695,16.595,15.643,16.219,4527908,0
2009-07-27,16.253,16.542,16.097,16.182,2876617,0
2009-07-28,16.088,16.342,15.815,16.008,3510036,0
2009-07-29,15.88,16.088,15.68,15.825,2349417,0
2009-07-30,16.036,16.689,15.964,16.235,3579120,0
2009-07-31,16.333,16.507,16.088,16.401,2765923,0
2009-08-03,16.742,16.804,16.368,16.637,3363748,0
2009-08-04,16.882,17.452,16.516,17.388,4549925,0
2009-08-05,17.818,17.86,16.435,17.259,7704186,0
2009-08-06,17.461,17.782,16.891,17.536,5167254,0
2009-08-07,17.773,18.178,17.571,18.01,4998006,0
2009-08-10,17.845,18.01,17.362,17.58,3896828,0
2009-08-11,17.443,17.827,17.302,17.694,5268524,0
2009-08-12,17.86,18.655,17.627,18.489,4346569,0
2009-08-13,18.83,19.207,18.647,18.988,4192215,0
2009-08-14,18.893,18.988,18.445,18.647,3001711,0
2009-08-17,18.288,18.378,17.853,17.905,4615201,0
2009-08-18,18.002,18.437,17.836,18.42,3815011,0
2009-08-19,18.151,18.779,18.151,18.552,3114350,0
2009-08-20,18.394,19.006,18.394,18.771,3222076,0
2009-08-21,18.96,19.374,18.937,19.357,4366412,0
2009-08-24,19.242,19.609,19.086,19.207,4181254,0
2009-08-25,18.779,20.054,18.779,19.907,5309947,0
2009-08-26,19.827,20.099,19.514,19.775,4752640,0
2009-08-27,19.723,19.871,19.312,19.652,3909088,0
2009-08-28,19.695,19.984,19.514,19.793,3621644,0
2009-08-31,19.514,19.852,19.347,19.686,4223431,0
2009-09-01,19.575,19.705,18.288,18.352,6047285,0
2009-09-02,18.186,18.527,17.95,18.371,4835724,0
2009-09-03,18.58,18.96,18.227,18.902,3444389,0
2009-09-04,18.997,19.059,18.612,18.805,3485075,0
2009-09-08,18.979,19.163,18.639,18.797,3187443,0
2009-09-09,18.789,19.181,18.655,19.126,4330632,0
2009-09-10,18.928,19.234,18.63,19.126,4012565,0
2009-09-11,19.112,19.217,18.681,19.154,3201435,0
2009-09-14,18.875,19.163,18.482,19.154,4104572,0
2009-09-15,19.189,19.477,19.006,19.207,4603920,0
2009-09-16,19.312,20.054,19.276,20.002,4740587,0
2009-09-17,19.793,20.317,19.636,19.652,3861722,0
2009-09-18,19.742,19.852,19.328,19.626,4364380,0
2009-09-21,19.426,19.522,19.006,19.357,2987934,0
2009-09-22,19.522,19.914,19.418,19.626,3671800,0
2009-09-23,19.006,19.495,18.82,18.839,3607301,0
2009-09-24,18.979,18.979,18.316,18.499,4148619,0
2009-09-25,18.727,18.849,18.151,18.202,4398773,0
2009-09-28,18.097,18.734,18.097,18.734,6089016,0
2009-09-29,18.82,19.068,18.655,18.954,5705719,0
2009-09-30,18.988,19.189,18.463,18.734,5693704,0
2009-10-01,18.979,19.041,17.836,17.836,4950080,0
2009-10-02,17.561,18.07,17.416,17.782,3951170,0
2009-10-05,18.01,18.454,17.713,18.445,4081585,0
2009-10-06,18.429,19.077,18.079,18.812,4407667,0
2009-10-07,18.771,18.919,18.508,18.919,2962712,0
2009-10-08,18.979,19.357,18.867,18.937,3137780,0
2009-10-09,18.937,19.119,18.83,18.875,2892439,0
2009-10-12,19.095,19.259,18.867,19.154,1992776,0
2009-10-13,19.014,19.163,18.83,19.086,3198313,0
2009-10-14,19.382,19.907,19.312,19.871,4085333,0
2009-10-15,19.871,19.881,19.477,19.652,2789895,0
2009-10-16,19.442,19.486,19.006,19.032,4206885,0
2009-10-19,19.144,19.678,19.112,19.591,2364123,0
2009-10-20,19.661,19.661,19.095,19.217,3876590,0
2009-10-21,19.126,19.338,18.604,18.62,6000092,0
2009-10-22,18.639,19.135,18.371,19.135,3230967,0
2009-10-23,19.095,19.112,18.534,18.647,2887262,0
2009-10-26,18.718,18.902,18.02,18.133,3272664,0
2009-10-27,18.16,18.42,17.868,17.915,2974387,0
2009-10-28,17.791,18.002,17.327,17.362,4406629,0
2009-10-29,17.721,18.58,17.627,18.518,4815714,0
2009-10-30,18.352,18.352,17.388,17.434,6244303,0
2009-11-02,17.561,18.051,17.319,17.677,4031331,0
2009-11-03,17.397,17.764,17.397,17.644,5222330,0
2009-11-04,17.654,17.654,16.718,16.761,7819524,0
2009-11-05,16.865,16.978,16.489,16.778,5546159,0
2009-11-06,16.489,17.127,16.425,17.067,3583190,0
2009-11-09,17.225,17.791,17.225,17.791,4748721,0
2009-11-10,17.598,17.877,17.434,17.677,4135546,0
2009-11-11,17.933,18.124,17.827,17.958,3326792,0
2009-11-12,17.809,17.905,17.005,17.043,6300046,0
2009-11-13,17.197,17.327,17.033,17.169,5275762,0
2009-11-16,17.443,17.67,17.362,17.528,4190303,0
2009-11-17,17.416,17.554,17.294,17.302,5694609,0
2009-11-18,17.243,17.327,17.033,17.083,4734250,0
2009-11-19,16.926,17.005,16.595,16.718,3182842,0
2009-11-20,16.62,16.769,16.489,16.673,4506135,0
2009-11-23,16.96,17.014,16.742,16.873,2904533,0
2009-11-24,16.873,17.075,16.778,16.926,4156521,0
2009-11-25,16.968,17.251,16.891,17.179,2789667,0
2009-11-27,16.646,17.024,16.463,16.516,1882445,0
2009-11-30,16.569,16.673,16.314,16.637,4324953,0
2009-12-01,16.822,16.822,16.542,16.62,3276316,0
2009-12-02,16.663,16.943,16.473,16.926,4005747,0
2009-12-03,16.951,17.479,16.377,16.394,4207185,0
2009-12-04,16.646,16.935,16.351,16.68,4954372,0
2009-12-07,16.654,16.831,16.435,16.498,3494944,0
2009-12-08,16.498,16.534,16.219,16.28,3219641,0
2009-12-09,16.253,16.524,16.15,16.289,4486937,0
2009-12-10,16.368,16.654,16.333,16.534,2698562,0
2009-12-11,16.603,16.727,16.463,16.637,3221638,0
2009-12-14,16.735,17.005,16.628,16.968,2496297,0
2009-12-15,16.778,16.918,16.578,16.637,2938660,0
2009-12-16,16.751,17.043,16.735,16.831,3264879,0
2009-12-17,17.37,17.37,16.786,16.848,4702806,0
2009-12-18,16.951,16.96,16.516,16.735,3599627,0
2009-12-21,16.778,17.06,16.778,16.987,2624911,0
2009-12-22,17.043,17.362,17.043,17.188,2216498,0
2009-12-23,17.243,17.425,17.188,17.327,1330235,0
2009-12-24,17.461,17.528,17.388,17.512,574066,0
2009-12-28,17.536,17.589,17.452,17.546,1726336,0
2009-12-29,17.58,17.703,17.488,17.561,1985400,0
2009-12-30,17.397,17.479,17.259,17.388,1498872,0
2009-12-31,17.452,17.554,17.043,17.06,1764947,0
2010-01-04,17.179,17.519,17.083,17.425,3559349,0
2010-01-05,17.345,17.731,17.302,17.677,2276152,0
2010-01-06,17.694,17.924,17.644,17.836,2786820,0
2010-01-07,17.686,18.279,17.536,18.227,4313988,0
2010-01-08,18.178,18.178,17.836,17.984,2341730,0
2010-01-11,17.984,18.343,17.984,18.316,2486250,0
2010-01-12,18.168,18.561,18.168,18.269,5783076,0
2010-01-13,18.362,18.482,18.151,18.394,3074557,0
2010-01-14,18.307,18.954,18.307,18.744,6584468,0
2010-01-15,18.718,19.041,18.612,18.691,6981761,0
2010-01-19,18.604,19.154,18.58,18.91,4035974,0
2010-01-20,18.789,18.885,18.499,18.812,4525211,0
2010-01-21,18.812,18.839,18.288,18.334,5757442,0
2010-01-22,18.371,18.429,17.608,17.644,4198012,0
2010-01-25,17.896,18.01,17.677,17.764,2864061,0
2010-01-26,17.589,17.836,17.269,17.302,3328365,0
2010-01-27,17.311,17.488,16.996,17.471,3973069,0
2010-01-28,17.407,17.504,17.118,17.135,4620588,0
2010-01-29,17.207,17.571,17.06,17.1,3818208,0
2010-02-01,17.225,17.598,17.118,17.561,3633426,0
2010-02-02,17.627,18.178,17.479,18.06,4131518,0
2010-02-03,17.868,18.02,17.259,17.434,4249578,0
2010-02-04,17.251,17.251,16.481,16.516,4722930,0
2010-02-05,16.516,16.804,16.219,16.796,5511256,0
2010-02-08,16.761,16.796,16.368,16.368,3145270,0
2010-02-09,16.637,16.935,16.41,16.612,3883047,0
2010-02-10,16.637,16.891,16.516,16.727,3561283,0
2010-02-11,16.727,17.043,16.578,16.968,3276565,0
2010-02-12,16.699,17.083,16.41,17.06,4154021,0
2010-02-16,17.251,17.546,17.143,17.546,3529262,0
2010-02-17,18.026,18.124,17.644,17.941,3789736,0
2010-02-18,17.896,18.298,17.827,18.279,4164876,0
2010-02-19,18.178,18.411,18.06,18.362,3341871,0
2010-02-22,18.371,18.437,18.237,18.362,1834903,0
2010-02-23,18.307,18.429,17.975,18.035,4273918,0
2010-02-24,18.079,18.343,18.035,18.288,3172077,0
2010-02-25,18.07,18.186,17.845,18.16,3204178,0
2010-02-26,18.211,18.316,18.02,18.186,2992796,0
2010-03-01,18.254,18.63,18.227,18.62,2901442,0
2010-03-02,18.681,18.727,18.489,18.612,2721288,0
2010-03-03,18.639,18.789,18.561,18.655,3233062,0
2010-03-04,18.734,18.946,18.604,18.946,2594725,0
2010-03-05,19.095,19.442,18.928,19.4,3820496,0
2010-03-08,19.45,19.695,19.391,19.591,2867655,0
2010-03-09,19.45,19.713,19.434,19.643,2866697,0
2010-03-10,19.732,19.95,19.549,19.897,2629540,0
2010-03-11,20.011,20.317,19.95,20.317,3656754,0
2010-03-12,20.475,20.578,20.115,20.449,4877302,0
2010-03-15,20.449,20.91,20.341,20.833,4813350,0
2010-03-16,20.885,21.173,20.754,21.121,4066636,0
2010-03-17,21.741,21.768,21.253,21.347,5471427,0
2010-03-18,21.27,21.337,21.137,21.263,3000460,0
2010-03-19,20.649,21.393,20.649,20.91,5884752,0
2010-03-22,20.615,20.98,20.578,20.877,3688043,0
2010-03-23,20.885,21.164,20.736,21.137,3883430,0
2010-03-24,21.042,21.244,20.946,21.129,3149552,0
2010-03-25,21.296,21.575,21.121,21.311,4823323,0
2010-03-26,21.329,21.654,21.329,21.54,4720284,0
2010-03-29,21.638,21.845,21.63,21.732,4270568,0
2010-03-30,21.75,21.845,21.575,21.612,2346344,0
2010-03-31,21.479,21.796,21.463,21.646,5437785,0
2010-04-01,21.821,22.117,21.786,21.995,2205874,0
2010-04-05,22.029,22.24,22.012,22.142,2975688,0
2010-04-06,22.037,22.58,21.961,22.37,4032072,0
2010-04-07,22.343,22.414,21.961,22.161,2958684,0
2010-04-08,22.056,22.275,21.924,22.221,2150985,0
2010-04-09,22.221,22.308,22.117,22.308,2669999,0
2010-04-12,22.414,22.475,22.24,22.318,1976851,0
2010-04-13,22.249,22.405,22.09,22.361,1509266,0
2010-04-14,22.449,23.087,22.449,23.078,2889202,0
2010-04-15,22.718,22.895,22.51,22.781,3087027,0
2010-04-16,22.65,22.728,21.813,22.126,4883714,0
2010-04-19,21.933,22.283,21.805,22.265,3562115,0
2010-04-20,22.432,22.668,22.405,22.624,2256292,0
2010-04-21,22.676,22.876,22.142,22.414,3227504,0
2010-04-22,22.178,22.337,21.777,22.289,2712565,0
2010-04-23,22.249,22.669,22.187,22.643,2407012,0
2010-04-26,22.58,22.79,22.397,22.405,0,0
2010-04-27,22.206,22.337,21.129,21.208,5066462,0
2010-04-28,21.472,21.796,21.094,21.218,5598661,0
2010-04-29,21.521,21.821,21.329,21.593,5508622,0
2010-04-30,21.768,21.995,21.287,21.384,5203534,0
2010-05-03,21.593,21.687,21.146,21.287,4268816,0
2010-05-04,21.017,21.024,20.483,20.596,6664563,0
2010-05-05,20.186,21.244,20.02,20.605,6474032,0
2010-05-06,20.493,20.824,18.378,19.801,6294481,0
2010-05-07,19.583,20.108,19.103,19.609,8630209,0
2010-05-10,20.7,21.253,20.677,21.253,5404865,0
2010-05-11,20.91,21.411,20.754,21.017,3397880,0
2010-05-12,21.146,21.303,20.928,21.244,4897289,0
2010-05-13,21.155,21.182,20.56,20.596,4181030,0
2010-05-14,20.35,20.431,19.652,19.844,5952125,0
2010-05-17,19.862,20.02,19.357,19.742,8480014,0
2010-05-18,19.924,20.037,19.181,19.285,7160845,0
2010-05-19,19.189,19.566,18.82,19.267,8551411,0
2010-05-20,18.902,19.198,18.378,18.797,21416717,0
2010-05-21,18.499,19.686,18.394,19.626,8628965,0
2010-05-24,19.514,19.661,19.234,19.294,5009462,0
2010-05-25,18.596,19.495,18.334,19.391,12323184,0
2010-05-26,19.609,19.932,19.45,19.575,7602049,0
2010-05-27,20.002,20.586,19.82,20.551,4698983,0
2010-05-28,20.56,20.771,20.115,20.186,6015175,0
2010-06-01,19.757,20.299,19.583,19.766,4686626,0
2010-06-02,19.95,20.457,19.793,20.449,4221760,0
2010-06-03,20.483,20.578,20.149,20.325,3413448,0
2010-06-04,19.784,19.897,19.382,19.467,7902889,0
2010-06-07,19.549,19.636,18.979,18.988,7761546,0
2010-06-08,19.059,19.54,18.867,19.467,6242799,0
2010-06-09,19.652,19.889,19.276,19.347,4487027,0
2010-06-10,19.751,20.186,19.652,20.149,3298658,0
2010-06-11,19.871,20.395,19.732,20.35,3682133,0
2010-06-14,20.535,20.736,20.333,20.403,4173855,0
2010-06-15,20.517,20.841,20.299,20.816,3829768,0
2010-06-16,20.526,20.744,20.333,20.475,3327095,0
2010-06-17,20.475,20.605,20.214,20.413,2739417,0
2010-06-18,20.483,20.605,20.431,20.605,2504086,0
2010-06-21,20.885,21.27,20.341,20.483,2122280,0
2010-06-22,20.44,20.692,20.037,20.064,2987843,0
2010-06-23,20.054,20.157,19.713,19.871,3245329,0
2010-06-24,19.742,19.852,19.434,19.514,3856797,0
2010-06-25,19.678,19.889,19.276,19.827,4167620,0
2010-06-28,19.862,20.054,19.751,19.914,3122833,0
2010-06-29,19.609,19.609,19.006,19.144,5227095,0
2010-06-30,19.056,19.408,18.916,18.958,5170495,0
2010-07-01,19.022,19.022,18.279,18.647,5346125,0
2010-07-02,18.734,18.867,18.334,18.58,3556610,0
2010-07-06,18.893,19.059,18.343,18.612,4744063,0
2010-07-07,18.812,19.217,18.62,19.181,5821088,0
2010-07-08,19.4,19.609,19.154,19.575,3422665,0
2010-07-09,19.636,19.836,19.531,19.801,2365284,0
2010-07-12,19.723,19.852,19.514,19.669,2722040,0
2010-07-13,19.942,20.108,19.862,20.002,3283298,0
2010-07-14,19.844,19.852,19.434,19.609,4256945,0
2010-07-15,19.609,19.686,19.217,19.626,3707411,0
2010-07-16,19.408,19.418,18.91,18.988,4535218,0
2010-07-19,19.059,19.198,18.647,18.979,2701154,0
2010-07-20,18.604,19.357,18.596,19.357,3644731,0
2010-07-21,19.619,19.619,18.988,19.05,5146846,0
2010-07-22,19.328,19.328,18.875,19.059,8638423,0
2010-07-23,18.97,19.652,18.839,19.626,6564096,0
2010-07-26,19.619,19.757,19.382,19.504,4727318,0
2010-07-27,19.713,20.099,19.686,19.993,4989545,0
2010-07-28,19.932,19.932,19.558,19.566,3101677,0
2010-07-29,19.836,20.186,19.467,19.871,4595631,0
2010-07-30,19.609,20.091,19.504,19.942,3034077,0
2010-08-02,20.248,20.596,19.958,20.308,4716145,0
2010-08-03,20.214,20.238,19.495,19.862,3734090,0
2010-08-04,19.889,20.037,18.789,19.077,10818176,0
2010-08-05,18.91,19.154,18.789,19.119,3193575,0
2010-08-06,18.839,19.112,18.612,19.059,5508609,0
2010-08-09,19.119,19.522,18.988,19.495,3121626,0
2010-08-10,19.234,19.382,19.077,19.154,6277158,0
2010-08-11,18.727,18.857,18.269,18.279,4459629,0
2010-08-12,18.02,18.237,18.002,18.16,3422705,0
2010-08-13,18.133,18.362,18.026,18.186,3567808,0
2010-08-16,18.026,18.211,17.95,18.105,2560144,0
2010-08-17,18.261,18.463,18.211,18.378,2601380,0
2010-08-18,18.371,18.454,18.133,18.362,2185491,0
2010-08-19,18.254,18.316,17.703,17.853,3367264,0
2010-08-20,17.721,17.877,17.528,17.764,2733317,0
2010-08-23,17.886,18.051,17.782,17.836,2531012,0
2010-08-24,17.608,17.694,17.302,17.311,3599199,0
2010-08-25,17.135,17.207,16.908,17.108,5739584,0
2010-08-26,17.233,17.277,16.873,16.996,3459091,0
2010-08-27,17.1,17.67,16.865,17.663,2668535,0
2010-08-30,17.561,17.644,17.108,17.127,1810500,0
2010-08-31,17.004,17.637,16.986,17.52,3951532,0
2010-09-01,17.836,18.325,17.757,18.288,4363290,0
2010-09-02,18.237,18.744,18.133,18.744,3952514,0
2010-09-03,18.919,19.486,18.919,19.458,4406537,0
2010-09-07,19.276,19.285,18.604,18.604,3473765,0
2010-09-08,18.673,18.96,18.655,18.691,2492451,0
2010-09-09,19.006,19.154,18.789,18.937,1869239,0
2010-09-10,18.96,19.276,18.797,19.112,2661152,0
2010-09-13,19.312,19.45,19.126,19.434,1915327,0
2010-09-14,19.418,19.495,19.181,19.374,2509834,0
2010-09-15,19.154,19.408,19.095,19.357,1979220,0
2010-09-16,19.303,19.338,19.163,19.328,1623478,0
2010-09-17,19.477,19.504,19.312,19.4,4523554,0
2010-09-20,19.442,19.844,19.374,19.784,2022587,0
2010-09-21,19.827,19.924,19.575,19.678,2966621,0
2010-09-22,19.619,19.652,19.294,19.4,4654555,0
2010-09-23,19.181,19.328,19.05,19.135,3178848,0
2010-09-24,19.32,19.619,18.954,19.575,4283560,0
2010-09-27,19.522,19.549,19.328,19.357,3395099,0
2010-09-28,19.442,19.619,19.144,19.531,2310824,0
2010-09-29,19.418,19.566,19.357,19.442,2608209,0
2010-09-30,19.591,19.732,19.294,19.357,3026895,0
2010-10-01,19.45,19.522,19.05,19.259,3204566,0
2010-10-04,19.173,19.32,18.97,19.05,3267457,0
2010-10-05,19.207,19.705,18.928,19.661,2969609,0
2010-10-06,19.652,19.723,19.549,19.619,2008094,0
2010-10-07,19.757,19.871,19.391,19.522,2459647,0
2010-10-08,19.495,19.591,19.234,19.549,2610402,0
2010-10-11,19.583,19.669,19.45,19.486,1675315,0
2010-10-12,19.4,19.514,19.163,19.442,3579149,0
2010-10-13,19.566,19.975,19.504,19.705,3427009,0
2010-10-14,19.652,20.064,19.495,19.678,3090339,0
2010-10-15,19.844,19.984,19.514,19.678,3150781,0
2010-10-18,19.669,19.975,19.591,19.958,1769592,0
2010-10-19,19.643,20.002,19.391,19.458,5083320,0
2010-10-20,19.486,19.575,19.328,19.458,4686467,0
2010-10-21,19.522,20.081,19.391,19.619,4718262,0
2010-10-22,19.636,19.757,19.522,19.591,2196558,0
2010-10-25,19.766,19.82,19.495,19.531,2826474,0
2010-10-26,19.418,19.636,19.418,19.591,4454487,0
2010-10-27,19.442,20.037,19.357,19.958,4237233,0
2010-10-28,20.099,20.167,19.742,19.897,2267336,0
2010-10-29,19.797,19.805,19.419,19.593,2470658,0
2010-11-01,19.695,20.081,19.45,19.636,2246923,0
2010-11-02,19.862,20.02,19.723,19.942,2644375,0
2010-11-03,19.757,19.932,18.997,19.285,5870726,0
2010-11-04,19.583,20.064,19.458,20.03,3342535,0
2010-11-05,20.03,20.333,19.862,19.993,2574865,0
2010-11-08,19.881,19.942,19.408,19.531,2695902,0
2010-11-09,19.558,19.609,18.937,18.997,3989790,0
2010-11-10,18.946,19.328,18.797,19.32,3969829,0
2010-11-11,19.086,19.522,18.954,19.294,3151116,0
2010-11-12,19.103,19.234,18.997,19.077,2688502,0
2010-11-15,19.154,19.374,19.059,19.217,2318545,0
2010-11-16,19.059,19.294,18.797,18.867,3877625,0
2010-11-17,18.893,19.495,18.867,19.068,3425786,0
2010-11-18,19.365,19.643,19.285,19.408,2827591,0
2010-11-19,19.408,19.514,19.25,19.374,2051910,0
2010-11-22,19.234,19.32,19.014,19.242,1948766,0
2010-11-23,18.979,19.022,18.744,18.771,2768945,0
2010-11-24,18.96,19.328,18.96,19.225,1917216,0
2010-11-26,18.97,19.112,18.919,18.954,824688,0
2010-11-29,18.762,19.059,18.7,18.988,1762162,0
2010-11-30,18.739,18.934,18.643,18.776,2426197,0
2010-12-01,19.144,19.418,18.812,19.4,2708132,0
2010-12-02,19.442,19.862,19.434,19.82,2932690,0
2010-12-03,19.678,19.757,19.382,19.661,2550052,0
2010-12-06,19.504,19.652,19.458,19.575,1659025,0
2010-12-07,19.827,19.993,19.636,19.801,2795766,0
2010-12-08,19.793,20.395,19.784,20.325,4381077,0
2010-12-09,20.466,20.509,20.238,20.422,3011672,0
2010-12-10,20.457,20.726,20.333,20.718,1955966,0
2010-12-13,20.885,21.078,20.685,20.928,3408922,0
2010-12-14,20.972,21.244,20.824,20.902,3904674,0
2010-12-15,20.902,21.137,20.754,20.754,3679040,0
2010-12-16,20.807,20.938,20.649,20.668,2505056,0
2010-12-17,20.659,20.928,20.586,20.824,3499603,0
2010-12-20,20.841,20.998,20.816,20.964,1687253,0
2010-12-21,21.104,21.279,21.007,21.27,2106116,0
2010-12-22,21.287,21.488,21.287,21.479,2027476,0
2010-12-23,21.402,21.479,21.191,21.296,1608444,0
2010-12-27,21.225,21.472,21.155,21.418,1242869,0
2010-12-28,21.445,21.479,21.253,21.329,1242670,0
2010-12-29,21.326,21.39,21.178,21.204,948664,0
2010-12-30,21.187,21.259,21.082,21.132,930693,0
2010-12-31,21.094,21.255,20.996,21.165,1355598,0
2011-01-03,21.402,21.741,21.356,21.696,2072716,0
2011-01-04,21.705,21.805,21.521,21.662,2332768,0
2011-01-05,21.53,21.897,21.53,21.897,3245893,0
2011-01-06,21.888,21.942,21.722,21.862,1835044,0
2011-01-07,21.942,21.978,21.575,21.768,2052022,0
2011-01-10,21.584,21.714,21.287,21.696,1876443,0
2011-01-11,21.777,21.888,21.654,21.786,1891685,0
2011-01-12,21.952,22.1,21.879,21.97,1282303,0
2011-01-13,21.942,22.037,21.741,21.758,1932794,0
2011-01-14,21.714,21.924,21.696,21.924,1502381,0
2011-01-18,21.952,22.046,21.805,21.933,1547289,0
2011-01-19,21.888,21.933,21.567,21.638,1963877,0
2011-01-20,21.662,21.961,21.393,21.696,2693679,0
2011-01-21,21.821,22.012,21.732,21.952,2078933,0
2011-01-24,21.907,22.072,21.805,22.012,2929069,0
2011-01-25,21.907,22.206,21.821,22.206,2374775,0
2011-01-26,22.212,22.501,22.126,22.397,2610482,0
2011-01-27,22.275,22.51,22.221,22.389,1990707,0
2011-01-28,22.343,22.343,21.67,21.786,4509960,0
2011-01-31,21.845,21.953,21.721,21.796,1907738,0
2011-02-01,21.978,22.405,21.942,22.405,2348940,0
2011-02-02,22.283,22.423,21.942,21.97,2042069,0
2011-02-03,21.995,22.221,21.521,22.046,4462780,0
2011-02-04,22.117,22.614,22.072,22.527,2582558,0
2011-02-07,22.598,22.947,22.527,22.843,2101466,0
2011-02-08,22.895,22.998,22.754,22.947,1925580,0
2011-02-09,22.858,23.041,22.728,22.973,2036655,0
2011-02-10,22.807,22.973,22.642,22.922,2437104,0
2011-02-11,22.825,23.243,22.737,23.207,1746392,0
2011-02-14,23.166,23.305,22.886,23.096,1789689,0
2011-02-15,22.992,23.207,22.913,23.096,1784283,0
2011-02-16,23.15,23.426,23.123,23.376,1693438,0
2011-02-17,23.166,23.534,23.133,23.399,1497727,0
2011-02-18,23.418,23.627,23.305,23.48,2046661,0
2011-02-22,23.15,23.517,22.834,22.973,2582387,0
2011-02-23,22.998,23.141,22.711,22.807,3159276,0
2011-02-24,22.781,23.106,22.57,22.922,3386294,0
2011-02-25,22.992,23.243,22.973,23.243,1954648,0
2011-02-28,23.291,23.413,22.949,23.186,4091899,0
2011-03-01,23.291,23.291,22.695,22.845,3206798,0
2011-03-02,22.816,22.922,22.283,22.337,5342970,0
2011-03-03,22.624,22.965,22.614,22.851,1942810,0
2011-03-04,22.798,22.895,22.457,22.737,2666704,0
2011-03-07,22.798,23.059,22.475,22.554,2608482,0
2011-03-08,22.58,23.296,22.442,23.106,6965212,0
2011-03-09,23.05,23.426,23.05,23.15,3663006,0
2011-03-10,22.886,23.106,22.711,22.764,2941077,0
2011-03-11,22.65,23.059,22.58,22.998,1903824,0
2011-03-14,22.754,22.843,22.38,22.614,2723952,0
2011-03-15,21.862,22.58,21.63,22.457,3668915,0
2011-03-16,22.37,22.475,21.961,22.072,6109865,0
2011-03-17,22.405,22.537,22.02,22.23,2231092,0
2011-03-18,22.554,22.851,22.389,22.432,4182609,0
2011-03-21,22.747,23.017,22.642,22.982,892668,0
2011-03-22,22.938,23.192,22.711,22.728,2458561,0
2011-03-23,22.718,22.718,22.397,22.624,1687416,0
2011-03-24,22.737,22.764,22.475,22.642,1859782,0
2011-03-25,22.66,22.976,22.589,22.853,1979545,0
2011-03-28,22.938,23.078,22.843,22.905,1392044,0
2011-03-29,22.858,22.998,22.711,22.973,1775160,0
2011-03-30,23.078,23.287,23.05,23.252,1682363,0
2011-03-31,23.084,23.181,22.908,22.935,3441117,0
2011-04-01,23.16,23.485,23.062,23.229,2713318,0
2011-04-04,23.252,23.453,23.166,23.173,2032979,0
2011-04-05,23.126,23.194,23.053,23.099,1913236,0
2011-04-06,23.192,23.399,23.173,23.334,2202627,0
2011-04-07,23.264,23.727,23.16,23.328,2453215,0
2011-04-08,23.372,23.502,22.869,22.994,1354125,0
2011-04-11,22.973,23.182,22.947,23.069,965037,0
2011-04-12,22.888,23.099,22.845,22.967,1313242,0
2011-04-13,23.072,23.108,22.704,22.704,2166209,0
2011-04-14,22.501,22.625,22.308,22.546,1912132,0
2011-04-15,22.484,22.555,22.099,22.45,3549326,0
2011-04-18,22.169,22.259,21.995,22.151,2732614,0
2011-04-19,22.221,22.308,22.09,22.299,2425411,0
2011-04-20,22.635,22.783,22.457,22.475,2066596,0
2011-04-21,22.581,22.73,22.457,22.625,1391540,0
2011-04-25,22.643,22.66,22.415,22.45,1505860,0
2011-04-26,22.589,22.827,22.555,22.704,1526767,0
2011-04-27,22.72,22.949,22.493,22.879,1563262,0
2011-04-28,22.86,23.211,22.86,23.169,1807540,0
2011-04-29,23.165,23.252,23.014,23.216,1338951,0
2011-05-02,23.372,23.413,23.043,23.136,1446322,0
2011-05-03,23.053,23.255,22.695,22.933,2717824,0
2011-05-04,23.493,23.606,22.72,23.264,3275465,0
2011-05-05,23.081,23.081,22.625,22.809,3188120,0
2011-05-06,23.062,23.221,22.73,23.001,2728318,0
2011-05-09,22.976,23.16,22.86,23.117,1775101,0
2011-05-10,23.202,23.378,23.117,23.364,1489055,0
2011-05-11,23.328,23.438,23.028,23.186,1907851,0
2011-05-12,23.108,23.413,22.959,23.395,2792435,0
2011-05-13,23.355,23.421,22.86,22.994,2231550,0
2011-05-16,22.879,23.246,22.799,23.09,1532806,0
2011-05-17,22.976,23.053,22.827,23.001,1839714,0
2011-05-18,22.949,23.136,22.86,23.117,1407916,0
2011-05-19,23.246,23.631,23.153,23.588,2626604,0
2011-05-20,23.512,23.641,23.387,23.43,2754334,0
2011-05-23,23.117,23.202,22.94,22.959,2032356,0
2011-05-24,23.062,23.108,22.66,22.669,2713859,0
2011-05-25,22.555,22.845,22.45,22.713,2494307,0
2011-05-26,22.651,22.976,22.511,22.869,2536684,0
2011-05-27,22.985,23.035,22.836,22.888,1492763,0
2011-05-31,23.131,23.165,22.862,23.076,2497288,0
2011-06-01,22.959,22.994,22.283,22.308,2899893,0
2011-06-02,22.371,22.581,22.249,22.415,2167496,0
2011-06-03,22.108,22.484,22.063,22.16,1978298,0
2011-06-06,22.071,22.275,21.923,21.95,2378373,0
2011-06-07,22.09,22.221,21.923,21.941,2568959,0
2011-06-08,21.861,21.941,21.73,21.819,2149828,0
2011-06-09,21.869,22.099,21.785,22.036,2426253,0
2011-06-10,21.878,21.995,21.635,21.748,3045294,0
2011-06-13,21.794,21.941,21.668,21.861,2748465,0
2011-06-14,22.116,22.466,22.027,22.289,3301090,0
2011-06-15,22.09,22.108,21.459,21.459,3762475,0
2011-06-16,21.503,21.647,21.363,21.584,3471549,0
2011-06-17,21.812,22.108,21.785,21.96,3051098,0
2011-06-20,21.878,22.116,21.739,22.045,2111325,0
2011-06-21,22.211,22.511,22.196,22.289,4157803,0
2011-06-22,22.259,22.308,21.878,21.886,3631308,0
2011-06-23,21.59,21.748,21.335,21.72,5124292,0
2011-06-24,21.73,21.766,21.3,21.501,4585725,0
2011-06-27,21.485,21.685,21.423,21.635,3446141,0
2011-06-28,21.712,21.886,21.66,21.886,2307187,0
2011-06-29,22.027,22.221,21.886,22.125,2777259,0
2011-06-30,22.211,22.532,22.062,22.344,2588667,0
2011-07-01,22.403,22.773,22.287,22.747,2566619,0
2011-07-05,22.658,22.711,22.377,22.623,2712616,0
2011-07-06,22.553,22.844,22.516,22.826,3080071,0
2011-07-07,23.035,23.161,22.967,23.117,1700299,0
2011-07-08,22.798,22.878,22.578,22.844,3367452,0
2011-07-11,22.501,22.571,22.289,22.361,3528753,0
2011-07-12,22.271,22.553,22.202,22.367,3332661,0
2011-07-13,22.493,22.836,22.343,22.599,4139064,0
2011-07-14,22.66,22.783,22.275,22.352,2672113,0
2011-07-15,22.491,22.491,22.032,22.192,2240902,0
2011-07-18,22.16,22.221,21.582,21.803,2341064,0
2011-07-19,21.936,22.287,21.76,22.166,3010922,0
2011-07-20,22.226,22.333,22.067,22.209,1493508,0
2011-07-21,22.439,22.868,22.412,22.641,2509353,0
2011-07-22,22.516,22.553,22.137,22.403,2360218,0
2011-07-25,22.156,22.295,22.015,22.183,1760536,0
2011-07-26,22.147,22.439,21.981,22.024,2235667,0
2011-07-27,21.973,22.015,21.425,21.453,2368110,0
2011-07-28,21.512,21.945,21.503,21.621,2244068,0
2011-07-29,21.368,21.685,21.272,21.477,2793280,0
2011-08-01,21.733,21.807,21.152,21.327,3001702,0
2011-08-02,21.161,21.479,20.756,20.773,3615876,0
2011-08-03,20.914,21.557,20.773,21.462,5299461,0
2011-08-04,21.142,21.327,20.28,20.34,5746042,0
2011-08-05,20.651,20.651,19.593,20.069,6155493,0
2011-08-08,19.593,19.946,17.956,17.956,8606392,0
2011-08-09,18.27,19.77,18.096,19.77,11772756,0
2011-08-10,19.294,19.542,18.695,18.766,11649164,0
2011-08-11,18.853,20.466,18.853,20.069,6843127,0
2011-08-12,20.246,20.67,19.717,19.797,4741719,0
2011-08-15,20.06,20.571,19.928,20.571,4277777,0
2011-08-16,20.263,20.501,19.971,20.272,3834871,0
2011-08-17,20.466,20.561,20.06,20.316,2909960,0
2011-08-18,19.542,19.672,19.039,19.188,6069625,0
2011-08-19,18.863,19.726,18.845,19.102,4757489,0
2011-08-22,19.621,19.672,19.003,19.153,3688099,0
2011-08-23,19.207,20.184,19.143,20.13,5902154,0
2011-08-24,20.026,20.484,19.91,20.457,4225117,0
2011-08-25,20.643,20.826,19.612,19.902,4564984,0
2011-08-26,19.699,20.34,19.442,20.035,4387556,0
2011-08-29,20.386,20.783,20.349,20.773,5509306,0
2011-08-30,20.615,20.801,20.193,20.651,4706635,0
2011-08-31,20.813,21.033,20.528,20.731,3868849,0
2011-09-01,20.756,20.905,20.422,20.431,4179545,0
2011-09-02,19.892,20.221,19.724,19.724,2929064,0
2011-09-06,19.013,19.478,18.986,19.442,3180988,0
2011-09-07,19.83,20.203,19.758,20.183,2666846,0
2011-09-08,20.043,20.272,19.778,19.866,2271557,0
2011-09-09,19.55,19.831,19.216,19.435,4407509,0
2011-09-12,19.117,19.681,19.065,19.646,3299374,0
2011-09-13,19.788,20.06,19.56,19.805,2758332,0
2011-09-14,20.007,20.088,19.303,19.745,5107341,0
2011-09-15,20.026,20.359,19.778,20.359,4860379,0
2011-09-16,20.44,20.67,20.097,20.395,3605194,0
2011-09-19,19.893,19.946,19.469,19.745,3109847,0
2011-09-20,19.893,20.007,19.459,19.469,3406212,0
2011-09-21,19.452,19.612,18.465,18.492,3518796,0
2011-09-22,17.931,18.439,17.824,18.308,6059092,0
2011-09-23,18.16,18.501,18.088,18.27,3148340,0
2011-09-26,18.573,18.951,18.195,18.934,3596178,0
2011-09-27,19.435,19.514,18.881,19.039,3303875,0
2011-09-28,19.057,19.093,18.318,18.354,3215762,0
2011-09-29,18.794,19.003,18.396,18.994,4106833,0
2011-09-30,18.715,18.954,18.454,18.454,4087609,0
2011-10-03,18.237,18.686,17.622,17.622,4738254,0
2011-10-04,17.37,18.485,17.36,18.44,6049366,0
2011-10-05,18.449,19.192,18.186,19.089,3465316,0
2011-10-06,19.024,19.786,18.829,19.714,3680456,0
2011-10-07,19.865,19.901,19.317,19.371,5295496,0
2011-10-10,19.849,20.164,19.778,20.088,4464898,0
2011-10-11,19.937,20.431,19.831,20.155,2552382,0
2011-10-12,20.359,21.038,20.359,20.747,3957401,0
2011-10-13,20.756,20.81,20.138,20.466,3685953,0
2011-10-14,20.829,21.104,20.589,21.05,2470467,0
2011-10-17,20.826,20.844,20.146,20.221,3479131,0
2011-10-18,20.386,21.294,19.99,21.152,3781807,0
2011-10-19,21.147,21.28,20.414,20.468,3456786,0
2011-10-20,20.545,21.069,20.341,20.996,3398296,0
2011-10-21,21.272,21.582,20.883,21.44,4656263,0
2011-10-24,21.5,21.767,21.406,21.526,4249370,0
2011-10-25,21.265,21.28,20.68,20.766,5191480,0
2011-10-26,21.121,21.414,20.696,21.219,6597025,0
2011-10-27,22.059,22.111,21.6,21.88,7090094,0
2011-10-28,21.74,21.796,21.341,21.44,5203106,0
2011-10-31,21.517,21.517,20.887,21.084,4679002,0
2011-11-01,20.016,20.971,19.988,20.183,6410094,0
2011-11-02,19.566,19.706,19.007,19.53,8613408,0
2011-11-03,19.752,19.776,19.07,19.406,6010943,0
2011-11-04,19.246,19.406,19.033,19.334,4109365,0
2011-11-07,19.185,19.475,19.051,19.465,2443258,0
2011-11-08,19.566,19.945,19.397,19.865,3929278,0
2011-11-09,19.307,19.502,19.097,19.157,4842235,0
2011-11-10,19.397,19.512,19.121,19.281,3064977,0
2011-11-11,19.582,19.998,19.582,19.758,2956079,0
2011-11-14,19.652,19.743,19.456,19.539,2686327,0
2011-11-15,19.388,19.945,19.325,19.803,3737321,0
2011-11-16,19.493,19.795,19.325,19.353,3745876,0
2011-11-17,19.344,19.52,18.875,19.007,4053140,0
2011-11-18,19.192,19.353,18.937,19.211,3353891,0
2011-11-21,18.866,19.015,18.636,18.838,3047700,0
2011-11-22,18.761,19.157,18.698,18.902,3104682,0
2011-11-23,18.644,18.804,18.336,18.336,2841253,0
2011-11-25,18.271,18.608,18.255,18.309,1038858,0
2011-11-28,18.902,19.061,18.671,18.893,3369112,0
2011-11-29,18.91,19.105,18.761,18.884,2182544,0
2011-11-30,19.713,20.017,19.563,19.909,4339219,0
2011-12-01,19.465,19.803,19.397,19.626,2395473,0
2011-12-02,19.758,19.998,19.475,19.512,3762198,0
2011-12-05,19.884,19.998,19.548,19.743,3280110,0
2011-12-06,19.707,19.715,19.414,19.52,4769692,0
2011-12-07,19.379,19.838,19.22,19.752,2860514,0
2011-12-08,19.548,19.557,18.848,18.902,3281876,0
2011-12-09,19.061,19.192,18.919,18.989,3716839,0
2011-12-12,18.688,18.751,18.414,18.539,3677741,0
2011-12-13,18.707,18.848,17.99,18.142,5377327,0
2011-12-14,18.033,18.212,17.902,17.921,5445473,0
2011-12-15,18.238,18.327,18.104,18.114,4117664,0
2011-12-16,18.255,18.38,18.078,18.202,5306639,0
2011-12-19,18.245,18.336,17.582,17.61,2414056,0
2011-12-20,17.929,18.133,17.856,18.051,3183150,0
2011-12-21,18.051,18.503,18.041,18.457,4840210,0
2011-12-22,18.476,18.707,18.38,18.662,3052022,0
2011-12-23,18.787,18.875,18.679,18.838,1522827,0
2011-12-27,18.769,18.971,18.761,18.761,990055,0
2011-12-28,18.769,18.804,18.522,18.539,1528727,0
2011-12-29,18.539,18.875,18.539,18.751,1245207,0
2011-12-30,18.698,18.804,18.636,18.636,1289001,0
2012-01-03,19.105,19.22,18.937,19.033,2430528,0
2012-01-04,18.971,19.157,18.866,19.097,2349834,0
2012-01-05,18.954,19.254,18.636,19.238,2343244,0
2012-01-06,19.245,19.352,18.968,18.977,3067001,0
2012-01-09,18.608,18.787,18.431,18.644,3450662,0
2012-01-10,18.857,19.362,18.848,19.317,3654284,0
2012-01-11,19.228,19.414,19.112,19.352,3363116,0
2012-01-12,19.465,19.797,19.362,19.753,3804174,0
2012-01-13,19.474,19.679,19.19,19.67,2545786,0
2012-01-17,19.955,20.062,19.67,19.777,2961270,0
2012-01-18,19.715,19.928,19.643,19.91,2847725,0
2012-01-19,20.045,20.311,20.018,20.115,2728345,0
2012-01-20,20.071,20.177,20.018,20.14,2834701,0
2012-01-23,20.123,20.436,20.123,20.408,1726282,0
2012-01-24,20.267,20.668,20.249,20.622,3405232,0
2012-01-25,20.549,20.614,20.335,20.549,3463584,0
2012-01-26,20.427,20.649,20.149,20.275,5860338,0
2012-01-27,20.196,20.48,20.071,20.363,3134975,0
2012-01-30,20.107,20.345,19.965,20.275,2102979,0
2012-01-31,20.428,20.516,20.186,20.284,2095656,0
2012-02-01,20.507,20.641,20.391,20.532,2627953,0
2012-02-02,20.604,20.622,20.408,20.507,1518910,0
2012-02-03,20.8,21.135,20.763,21.135,2749145,0
2012-02-06,20.914,21.173,20.871,21.013,2346146,0
2012-02-07,20.399,20.594,19.744,20.224,7631926,0
2012-02-08,20.24,20.659,20.206,20.445,3821803,0
2012-02-09,20.463,20.507,19.804,19.991,5436460,0
2012-02-10,19.769,19.947,19.574,19.938,5277523,0
2012-02-13,20.098,20.132,19.92,20.045,2566653,0
2012-02-14,19.981,20.036,19.777,20.018,3183074,0
2012-02-15,20.115,20.293,20.036,20.149,2713122,0
2012-02-16,20.115,20.391,20.045,20.293,1775049,0
2012-02-17,20.408,20.542,20.328,20.507,1647152,0
2012-02-21,20.701,20.88,20.568,20.745,3243819,0
2012-02-22,20.755,20.835,20.614,20.686,3300356,0
2012-02-23,20.631,20.79,20.576,20.649,1951916,0
2012-02-24,20.659,20.763,20.558,20.594,1516625,0
2012-02-27,20.382,20.727,20.354,20.614,2065408,0
2012-02-28,20.622,20.844,20.558,20.668,2263321,0
2012-02-29,20.694,20.972,20.454,20.481,4304658,0
2012-03-01,20.514,20.81,20.471,20.585,2526993,0
2012-03-02,20.817,21.067,20.532,20.631,2313945,0
2012-03-05,20.549,20.923,20.524,20.88,1784683,0
2012-03-06,20.659,20.727,20.418,20.454,3208153,0
2012-03-07,20.514,20.641,20.445,20.631,3881726,0
2012-03-08,20.727,20.923,20.558,20.871,4527950,0
2012-03-09,20.887,21.208,20.782,21.111,2348954,0
2012-03-12,21.076,21.155,20.951,21.057,1568065,0
2012-03-13,21.145,21.536,21.111,21.5,3076180,0
2012-03-14,21.449,21.618,21.368,21.458,2646336,0
2012-03-15,21.536,21.928,21.414,21.89,3161461,0
2012-03-16,21.9,22.042,21.686,21.714,2684170,0
2012-03-19,21.669,21.89,21.5,21.5,2529960,0
2012-03-20,21.414,21.714,21.28,21.6,1658377,0
2012-03-21,21.686,21.732,21.387,21.483,1286127,0
2012-03-22,21.358,21.358,21.135,21.181,1652963,0
2012-03-23,21.145,21.313,21.067,21.28,1982067,0
2012-03-26,21.517,21.653,21.414,21.628,2081614,0
2012-03-27,21.686,21.865,21.618,21.722,2779377,0
2012-03-28,21.669,21.956,21.618,21.928,3594259,0
2012-03-29,21.704,21.778,21.405,21.714,2588359,0
2012-03-30,21.847,21.882,21.625,21.749,2504273,0
2012-04-02,21.646,22.008,21.6,21.839,4445058,0
2012-04-03,21.785,21.853,21.552,21.702,2843434,0
2012-04-04,21.513,21.643,21.383,21.489,2705670,0
2012-04-05,21.383,21.523,21.268,21.401,1217824,0
2012-04-09,21.111,21.128,20.835,20.871,2188385,0
2012-04-10,20.844,20.871,20.463,20.498,2168338,0
2012-04-11,20.701,20.755,20.576,20.677,1377121,0
2012-04-12,20.668,21.076,20.532,21.047,1420549,0
2012-04-13,20.963,21.008,20.661,20.679,1895817,0
2012-04-16,20.854,21.013,20.614,20.914,2351625,0
2012-04-17,21.088,21.22,20.955,21.168,2164618,0
2012-04-18,21.061,21.097,20.813,20.9,1602263,0
2012-04-19,20.963,21.097,20.803,20.927,1915082,0
2012-04-20,20.909,20.988,20.702,20.757,2466412,0
2012-04-23,20.55,20.587,20.364,20.55,4195127,0
2012-04-24,20.606,20.927,20.587,20.829,2317454,0
2012-04-25,21.025,21.23,20.829,21.203,2229744,0
2012-04-26,21.195,21.3,20.972,21.195,2127450,0
2012-04-27,21.284,21.411,21.168,21.327,1662498,0
2012-04-30,21.326,21.372,21.129,21.183,2276750,0
2012-05-01,21.24,21.418,20.988,21.177,2912235,0
2012-05-02,20.07,20.525,19.937,20.419,6412034,0
2012-05-03,20.354,20.383,19.892,20.052,6576946,0
2012-05-04,19.909,20.062,19.471,19.659,3490413,0
2012-05-07,19.58,19.767,19.527,19.669,4104920,0
2012-05-08,19.509,19.704,19.428,19.571,2615825,0
2012-05-09,19.338,19.651,19.285,19.436,3861700,0
2012-05-10,19.312,19.625,19.303,19.419,4176792,0
2012-05-11,19.223,19.499,18.829,19.338,2823981,0
2012-05-14,19.09,19.205,19.008,19.035,2825885,0
2012-05-15,18.999,19.045,18.74,18.786,2549220,0
2012-05-16,18.928,18.954,18.323,18.331,3726491,0
2012-05-17,18.303,18.369,17.848,17.848,3636910,0
2012-05-18,17.892,18.001,17.695,17.758,3592032,0
2012-05-21,17.766,18.07,17.715,18.034,3327846,0
2012-05-22,18.162,18.323,17.938,18.052,2439980,0
2012-05-23,17.892,18.019,17.645,17.965,4910359,0
2012-05-24,18.026,18.106,17.776,18.019,2092304,0
2012-05-25,18.026,18.079,17.856,17.965,2293818,0
2012-05-29,18.144,18.189,17.921,18.079,1928106,0
2012-05-30,17.873,17.93,17.67,17.715,1698748,0
2012-05-31,17.686,17.948,17.586,17.804,3160736,0
2012-06-01,17.402,17.493,17.187,17.225,4410124,0
2012-06-04,17.243,17.252,16.929,17,2660306,0
2012-06-05,16.982,17.27,16.938,17.088,3142822,0
2012-06-06,17.215,17.723,17.16,17.723,3252984,0
2012-06-07,17.947,18.097,17.626,17.654,5628857,0
2012-06-08,17.552,17.678,17.321,17.664,2851815,0
2012-06-11,17.848,17.873,17.365,17.392,2539227,0
2012-06-12,17.439,17.518,17.225,17.348,3907508,0
2012-06-13,17.296,17.51,17.039,17.097,4687078,0
2012-06-14,17.178,17.304,17.029,17.039,4223960,0
2012-06-15,17.16,17.411,17.088,17.411,3869600,0
2012-06-18,17.287,17.338,17.151,17.187,3444090,0
2012-06-19,17.287,17.402,17.234,17.313,3293600,0
2012-06-20,17.348,17.921,17.304,17.67,4765898,0
2012-06-21,17.678,17.794,17.088,17.106,3065343,0
2012-06-22,17.215,17.313,17.115,17.187,3112163,0
2012-06-25,16.946,16.946,16.394,16.528,5588171,0
2012-06-26,16.537,16.832,16.475,16.716,3937911,0
2012-06-27,16.76,16.929,16.633,16.777,2126832,0
2012-06-28,16.633,16.884,16.482,16.866,3594533,0
2012-06-29,17.279,17.279,16.982,17.072,4350408,0
2012-07-02,17.168,17.304,17,17.296,3325812,0
2012-07-03,17.23,17.499,17.212,17.473,1756426,0
2012-07-05,17.455,17.524,17.256,17.336,2834475,0
2012-07-06,17.093,17.212,17.013,17.137,2387131,0
2012-07-09,17.072,17.125,16.919,17.029,1805677,0
2012-07-10,17.142,17.178,16.832,16.911,2381172,0
2012-07-11,16.894,17.187,16.849,17.106,3141093,0
2012-07-12,16.929,17,16.75,16.866,2396572,0
2012-07-13,16.868,17.344,16.868,17.326,2464983,0
2012-07-16,17.279,17.287,17.01,17.115,2312942,0
2012-07-17,17.084,17.093,16.626,16.887,4013574,0
2012-07-18,16.914,17.417,16.895,17.344,4354851,0
2012-07-19,17.398,17.492,17.266,17.292,2812728,0
2012-07-20,17.12,17.23,16.895,16.914,2033083,0
2012-07-23,16.582,16.806,16.482,16.735,2199002,0
2012-07-24,16.671,16.834,16.312,16.385,4038864,0
2012-07-25,16.436,16.688,16.41,16.528,2769357,0
2012-07-26,16.816,16.834,16.573,16.698,2585390,0
2012-07-27,16.825,17.137,16.762,17.033,2546091,0
2012-07-30,16.976,17.156,16.976,17.075,1532879,0
2012-07-31,17.084,17.146,16.966,16.976,1915460,0
2012-08-01,17.068,17.137,16.6,16.717,2330405,0
2012-08-02,16.717,17.455,16.528,16.806,6138723,0
2012-08-03,17.12,17.473,17.093,17.239,4261895,0
2012-08-06,17.3,17.353,17.023,17.043,3097448,0
2012-08-07,17.11,17.389,17.11,17.23,2605995,0
2012-08-08,17.156,17.284,17.084,17.183,2544946,0
2012-08-09,17.173,17.398,17.11,17.398,3974382,0
2012-08-10,17.317,17.483,17.239,17.473,3723874,0
2012-08-13,17.427,17.473,17.309,17.427,3277814,0
2012-08-14,17.464,17.615,17.353,17.436,2977081,0
2012-08-15,17.379,17.516,17.336,17.473,1907820,0
2012-08-16,17.524,17.653,17.353,17.653,2188068,0
2012-08-17,17.663,17.723,17.398,17.436,2238169,0
2012-08-20,17.445,17.625,17.3,17.615,2546494,0
2012-08-21,17.643,17.786,17.558,17.615,3535148,0
2012-08-22,17.596,17.677,17.256,17.362,2725616,0
2012-08-23,17.326,17.455,17.256,17.362,3499425,0
2012-08-24,17.284,17.427,17.192,17.266,2433091,0
2012-08-27,17.353,17.417,17.12,17.173,2104670,0
2012-08-28,17.084,17.23,17.084,17.11,2397832,0
2012-08-29,17.156,17.37,17.068,17.362,2551177,0
2012-08-30,17.3,17.362,17.23,17.317,3467353,0
2012-08-31,17.408,17.686,17.389,17.532,4616332,0
2012-09-04,17.532,17.615,17.398,17.524,3436081,0
2012-09-05,17.516,17.558,17.398,17.436,2264777,0
2012-09-06,17.558,17.967,17.524,17.912,4787564,0
2012-09-07,17.974,18.146,17.922,18.082,2627027,0
2012-09-10,18.036,18.118,17.922,17.931,2440199,0
2012-09-11,17.948,18.174,17.948,18.118,1981294,0
2012-09-12,18.225,18.252,17.984,18.045,2564506,0
2012-09-13,17.993,18.317,17.848,18.307,2987699,0
2012-09-14,18.524,18.802,18.317,18.802,4762723,0
2012-09-17,18.802,18.802,18.423,18.468,2408313,0
2012-09-18,18.38,18.388,18.208,18.297,1374475,0
2012-09-19,18.307,18.373,18.182,18.225,1924931,0
2012-09-20,18.109,18.118,17.903,18.021,2685251,0
2012-09-21,18.225,18.225,17.848,17.874,3017011,0
2012-09-24,17.831,17.974,17.732,17.813,2468739,0
2012-09-25,17.831,17.874,17.344,17.353,2822715,0
2012-09-26,17.3,17.353,17.052,17.3,3824635,0
2012-09-27,17.417,17.532,17.239,17.464,2463100,0
2012-09-28,17.37,17.389,17.239,17.275,2970823,0
2012-10-01,17.398,17.695,17.336,17.516,3023838,0
2012-10-02,17.551,17.596,17.389,17.558,2046441,0
2012-10-03,17.596,17.635,17.389,17.508,1916778,0
2012-10-04,17.568,17.856,17.542,17.856,1920160,0
2012-10-05,18.027,18.165,17.903,17.957,2512486,0
2012-10-08,17.841,17.922,17.723,17.848,1664377,0
2012-10-09,17.848,17.931,17.704,17.776,2076628,0
2012-10-10,17.794,17.794,17.499,17.568,2921922,0
2012-10-11,17.732,17.957,17.625,17.912,2568450,0
2012-10-12,17.893,17.922,17.643,17.75,1482652,0
2012-10-15,17.903,17.903,17.695,17.813,1796855,0
2012-10-16,17.957,18.26,17.903,18.252,4843185,0
2012-10-17,18.335,18.588,18.277,18.58,3513657,0
2012-10-18,18.55,18.721,18.514,18.703,2430936,0
2012-10-19,18.693,18.757,18.354,18.406,4421235,0
2012-10-22,18.011,18.505,17.804,18.495,2018740,0
2012-10-23,18.242,18.468,18.2,18.388,3312485,0
2012-10-24,18.441,18.495,18.317,18.363,1913899,0
2012-10-25,18.373,18.65,18.344,18.56,1699107,0
2012-10-26,18.551,18.65,18.316,18.468,2043697,0
2012-10-31,18.45,18.487,18.182,18.344,3129835,0
2012-11-01,18.424,18.858,18.354,18.56,3830568,0
2012-11-02,18.641,18.796,18.389,18.676,3089030,0
2012-11-05,18.525,18.695,18.335,18.614,1510610,0
2012-11-06,18.668,19.095,18.56,18.913,2279651,0
2012-11-07,18.668,18.74,18.07,18.136,2910960,0
2012-11-08,18.164,18.325,17.709,17.709,2441555,0
2012-11-09,17.63,17.899,17.536,17.782,1879096,0
2012-11-12,17.87,17.87,17.582,17.667,1259642,0
2012-11-13,17.477,17.87,17.448,17.562,2774641,0
2012-11-14,17.648,17.682,17.294,17.347,2002116,0
2012-11-15,17.365,17.546,17.32,17.494,1977496,0
2012-11-16,17.458,17.648,17.222,17.62,2438208,0
2012-11-19,17.828,17.964,17.755,17.89,2067202,0
2012-11-20,17.828,17.964,17.682,17.919,2038007,0
2012-11-21,17.929,18,17.782,17.981,1340446,0
2012-11-23,18.051,18.297,18,18.297,432133,0
2012-11-26,18.172,18.389,18.164,18.389,1992119,0
2012-11-27,18.354,18.468,18.191,18.234,2801760,0
2012-11-28,18.107,18.397,18.089,18.38,1761938,0
2012-11-29,18.45,18.534,18.354,18.441,1952475,0
2012-11-30,18.459,18.551,18.325,18.441,2608706,0
2012-12-03,18.551,18.614,18.468,18.487,2494058,0
2012-12-04,18.506,18.588,18.406,18.478,3389350,0
2012-12-05,18.543,18.74,18.496,18.705,1669101,0
2012-12-06,18.715,18.74,18.551,18.686,1243827,0
2012-12-07,18.74,18.84,18.597,18.84,2027845,0
2012-12-10,18.777,18.975,18.551,18.965,1686752,0
2012-12-11,19.03,19.03,18.805,18.868,1843385,0
2012-12-12,18.985,19.31,18.811,19.076,2501913,0
2012-12-13,19.03,19.221,18.858,18.868,2029162,0
2012-12-14,18.796,18.957,18.487,18.84,2026932,0
2012-12-17,18.904,19.146,18.676,18.895,3738431,0
2012-12-18,18.877,19.239,18.82,19.23,2429447,0
2012-12-19,19.221,19.221,18.965,18.965,2256442,0
2012-12-20,18.949,19.128,18.877,19.128,2317045,0
2012-12-21,18.941,19.039,18.777,18.877,3280137,0
2012-12-24,18.877,19.076,18.777,18.84,659070,0
2012-12-26,18.868,18.949,18.723,18.787,1333214,0
2012-12-27,18.811,18.858,18.468,18.732,2040935,0
2012-12-28,18.614,18.715,18.543,18.588,1419065,0
2012-12-31,18.534,18.84,18.45,18.83,2133046,0
2013-01-02,19.192,19.411,19.156,19.411,1721668,0
2013-01-03,19.428,19.6,19.347,19.582,1801645,0
2013-01-04,19.6,19.871,19.591,19.798,1535765,0
2013-01-07,19.709,19.737,19.573,19.689,1207012,0
2013-01-08,19.582,19.627,19.419,19.547,1486860,0
2013-01-09,19.862,19.925,19.573,19.68,1153423,0
2013-01-10,19.772,20.07,19.737,20.007,2148774,0
2013-01-11,20.026,20.09,19.852,20.09,1910778,0
2013-01-14,20.052,20.132,19.899,20.115,1546168,0
2013-01-15,19.97,20.098,19.943,20.09,1129157,0
2013-01-16,20.017,20.08,19.881,20.017,1182109,0
2013-01-17,20.098,20.641,20.035,20.359,2623102,0
2013-01-18,20.433,20.506,20.216,20.349,1846416,0
2013-01-22,20.331,20.678,20.306,20.678,1470738,0
2013-01-23,20.804,20.958,20.748,20.938,3333525,0
2013-01-24,20.966,21.156,20.929,21.039,2051724,0
2013-01-25,21.093,21.259,20.876,21.184,2630343,0
2013-01-28,21.194,21.268,21.029,21.067,1615168,0
2013-01-29,21.084,21.294,20.975,21.229,2169405,0
2013-01-30,21.194,21.229,20.92,20.938,2586107,0
2013-01-31,20.948,21.239,20.884,21.202,2350054,0
2013-02-01,21.366,21.468,21.268,21.268,1894260,0
2013-02-04,21.084,21.147,20.866,20.866,2363248,0
2013-02-05,21.067,21.375,21.029,21.375,2944048,0
2013-02-06,20.948,21.939,20.938,21.701,4474028,0
2013-02-07,21.692,21.757,21.357,21.494,2353774,0
2013-02-08,21.584,21.912,21.567,21.882,2381183,0
2013-02-11,21.822,22.021,21.757,21.986,1630112,0
2013-02-12,21.986,22.038,21.874,21.986,1659208,0
2013-02-13,22.158,22.485,22.158,22.276,3277253,0
2013-02-14,22.175,22.311,22.048,22.195,1945688,0
2013-02-15,22.24,22.386,22.195,22.25,2110212,0
2013-02-19,22.311,22.611,22.266,22.558,2476480,0
2013-02-20,22.494,22.549,22.004,22.058,2995003,0
2013-02-21,21.949,21.977,21.665,21.806,2373791,0
2013-02-22,21.959,22.112,21.892,22.058,1660155,0
2013-02-25,22.185,22.23,21.548,21.567,3037103,0
2013-02-26,21.665,21.729,21.449,21.623,3706436,0
2013-02-27,21.641,22.23,21.614,22.185,2430061,0
2013-02-28,22.13,22.386,21.986,22.26,4094522,0
2013-03-01,22.121,22.457,21.831,22.386,3045722,0
2013-03-04,22.284,22.995,22.211,22.94,4737465,0
2013-03-05,22.986,23.401,22.986,23.333,4823738,0
2013-03-06,23.448,23.758,23.393,23.706,2967791,0
2013-03-07,23.768,23.858,23.586,23.768,2812520,0
2013-03-08,23.921,24.132,23.875,24.112,2699457,0
2013-03-11,24.084,24.715,24.048,24.622,4185799,0
2013-03-12,24.569,24.705,24.413,24.551,3505648,0
2013-03-13,24.585,24.986,24.585,24.96,3133738,0
2013-03-14,24.995,25.349,24.986,25.296,3141895,0
2013-03-15,25.214,25.322,25.013,25.224,4608737,0
2013-03-18,24.695,25.214,24.622,24.887,3598622,0
2013-03-19,24.759,25.059,24.759,24.96,3802542,0
2013-03-20,25.022,25.224,24.914,25.096,2082318,0
2013-03-21,24.969,25.078,24.695,24.823,2974699,0
2013-03-22,24.977,25.004,24.785,25.004,2413754,0
2013-03-25,25.15,25.15,24.887,25.096,2681222,0
2013-03-26,25.249,25.641,25.214,25.534,3126395,0
2013-03-27,25.296,25.56,25.224,25.534,2509855,0
2013-03-28,25.494,25.778,25.484,25.696,4463153,0
2013-04-01,25.705,25.786,25.467,25.514,1759701,0
2013-04-02,25.641,25.686,25.368,25.45,2593530,0
2013-04-03,25.087,25.214,24.603,24.686,3485916,0
2013-04-04,24.75,24.904,24.467,24.542,2909631,0
2013-04-05,24.179,24.221,23.24,23.884,6090387,0
2013-04-08,24.014,24.221,23.677,24.058,2821205,0
2013-04-09,24.084,24.351,23.884,24.296,2508342,0
2013-04-10,24.439,24.96,24.342,24.932,3006007,0
2013-04-11,24.969,25.113,24.804,24.977,2018776,0
2013-04-12,24.813,25.013,24.659,24.977,2235447,0
2013-04-15,24.914,24.932,24.014,24.014,2196251,0
2013-04-16,24.238,24.439,24.094,24.38,1956401,0
2013-04-17,24.142,24.196,23.648,23.778,2942879,0
2013-04-18,23.832,23.867,23.401,23.533,2489532,0
2013-04-19,23.648,24.005,23.558,23.988,1643722,0
2013-04-22,24.005,24.074,23.687,24.058,1686302,0
2013-04-23,24.16,24.759,24.16,24.612,2369126,0
2013-04-24,24.733,24.969,24.631,24.84,1613067,0
2013-04-25,25.014,25.251,24.823,25.206,2093361,0
2013-04-26,25.188,25.216,24.794,24.887,1146707,0
2013-04-29,25.014,25.251,24.85,25.16,1037350,0
2013-04-30,25.169,25.498,24.977,25.488,1720285,0
2013-05-01,25.251,25.599,24.823,24.831,1997621,0
2013-05-02,24.977,25.178,24.411,25.152,1657907,0
2013-05-03,25.436,25.636,25.023,25.069,3044068,0
2013-05-06,24.742,25.29,24.685,25.206,3193377,0
2013-05-07,25.352,25.756,25.299,25.563,2736905,0
2013-05-08,25.554,25.902,25.479,25.737,2493909,0
2013-05-09,25.746,25.799,25.507,25.626,1719955,0
2013-05-10,25.645,25.729,25.469,25.671,1400443,0
2013-05-13,25.662,25.874,25.554,25.874,2242806,0
2013-05-14,25.865,26.248,25.865,26.239,1691257,0
2013-05-15,26.239,26.486,26.139,26.459,1311664,0
2013-05-16,26.21,26.21,25.573,25.764,4421571,0
2013-05-17,25.828,26.066,25.818,26.001,2237534,0
2013-05-20,25.947,26.027,25.599,25.737,2546209,0
2013-05-21,25.774,25.845,25.399,25.554,3065522,0
2013-05-22,25.554,25.774,25.106,25.216,4016283,0
2013-05-23,24.951,25.333,24.813,25.188,2326834,0
2013-05-24,24.97,24.977,24.54,24.85,2340277,0
2013-05-28,25.242,25.599,25.124,25.38,1918291,0
2013-05-29,25.143,26.018,25.098,25.828,2575700,0
2013-05-30,25.874,26.543,25.799,26.384,2097089,0
2013-05-31,26.222,26.71,26.027,26.027,2267511,0
2013-06-03,26.037,26.139,25.436,26.056,2155437,0
2013-06-04,26.037,26.276,25.626,25.756,1911813,0
2013-06-05,25.681,25.681,25.041,25.124,2453716,0
2013-06-06,25.16,25.653,24.961,25.653,2502462,0
2013-06-07,25.892,26.312,25.671,26.276,2072836,0
2013-06-10,26.376,26.533,26.103,26.158,2022305,0
2013-06-11,25.79,26.192,25.7,25.781,1449221,0
2013-06-12,25.983,26.018,25.436,25.599,1903569,0
2013-06-13,25.545,26.01,25.38,25.947,1512678,0
2013-06-14,25.828,25.975,25.333,25.371,1580576,0
2013-06-17,25.498,26.001,25.488,25.92,2126780,0
2013-06-18,26.001,26.295,25.975,26.23,1132942,0
2013-06-19,26.176,26.35,25.902,25.902,1679626,0
2013-06-20,25.618,26.623,25.507,26.413,4097682,0
2013-06-21,26.659,27.063,26.513,26.706,6592614,0
2013-06-24,26.34,26.523,25.937,26.056,5419765,0
2013-06-25,26.22,26.394,25.965,26.276,3686680,0
2013-06-26,26.533,26.785,26.376,26.733,2622163,0
2013-06-27,26.923,27.343,26.871,27.236,1831713,0
2013-06-28,27.134,27.143,26.834,26.844,2630574,0
2013-07-01,27.063,27.318,27.035,27.179,1708863,0
2013-07-02,27.162,27.399,27.107,27.274,1964844,0
2013-07-03,27.053,27.246,26.978,27.116,786622,0
2013-07-05,27.419,27.865,27.371,27.856,1326279,0
2013-07-08,28.012,28.203,27.966,28.085,1294490,0
2013-07-09,28.332,28.734,28.25,28.718,2256144,0
2013-07-10,28.679,28.833,28.488,28.762,1814424,0
2013-07-11,29.126,29.217,28.551,28.689,1628947,0
2013-07-12,28.743,28.891,28.633,28.852,1492846,0
2013-07-15,28.743,28.852,28.625,28.718,1303858,0
2013-07-16,28.798,28.935,28.414,28.56,1305365,0
2013-07-17,28.625,28.625,28.157,28.47,1466666,0
2013-07-18,28.579,29.035,28.551,28.989,1289190,0
2013-07-19,29.035,29.035,28.506,28.753,1333956,0
2013-07-22,28.762,29.017,28.734,29.017,964813,0
2013-07-23,29.185,29.227,28.935,29.035,860347,0
2013-07-24,29.155,29.254,28.833,28.861,2392422,0
2013-07-25,28.876,29.133,28.683,28.977,1229969,0
2013-07-26,28.802,29.005,28.683,28.995,1497717,0
2013-07-29,29.005,29.096,28.703,28.856,802483,0
2013-07-30,29.022,29.106,28.693,28.811,1445258,0
2013-07-31,28.784,29.325,28.674,29.049,2636922,0
2013-08-01,29.418,30.244,29.418,30.207,1956695,0
2013-08-02,30.043,30.043,29.748,29.879,1533196,0
2013-08-05,29.869,29.869,29.499,29.703,2042990,0
2013-08-06,29.793,29.888,28.177,28.387,4327211,0
2013-08-07,28.252,28.29,27.746,27.948,3089102,0
2013-08-08,28.158,28.326,27.801,28.058,1688403,0
2013-08-09,28.013,28.096,27.755,27.839,2230529,0
2013-08-12,27.71,27.719,27.167,27.205,3170478,0
2013-08-13,27.341,27.534,27.185,27.534,2642021,0
2013-08-14,27.47,27.49,27.13,27.387,1995965,0
2013-08-15,27.149,27.167,26.82,26.984,1502772,0
2013-08-16,26.866,27.332,26.866,27.185,1580919,0
2013-08-19,27.185,27.195,26.8,27.012,2185697,0
2013-08-20,27.049,27.233,26.866,27.13,2328312,0
2013-08-21,27.086,27.407,26.902,27.086,1975190,0
2013-08-22,27.224,27.932,27.13,27.821,1393639,0
2013-08-23,27.884,27.884,27.444,27.674,1424889,0
2013-08-26,27.764,27.922,27.61,27.61,1495243,0
2013-08-27,27.332,27.407,26.753,26.838,3612024,0
2013-08-28,26.838,27.252,26.82,27.086,1458600,0
2013-08-29,27.04,27.517,26.955,27.316,1169486,0
2013-08-30,27.359,27.359,26.984,27.113,1479592,0
2013-09-03,27.517,27.956,27.086,27.307,1939775,0
2013-09-04,27.35,28.234,27.35,27.912,2318989,0
2013-09-05,27.912,28.187,27.847,27.995,1872476,0
2013-09-06,28.086,28.158,27.5,27.784,1758199,0
2013-09-09,27.884,28.142,27.839,28.142,1532238,0
2013-09-10,28.417,28.536,28.317,28.49,1506330,0
2013-09-11,28.445,29.068,28.27,28.886,1975864,0
2013-09-12,28.866,28.866,28.387,28.481,1256477,0
2013-09-13,28.59,28.654,28.37,28.454,766246,0
2013-09-16,28.866,28.876,28.636,28.722,943631,0
2013-09-17,28.722,28.856,28.62,28.838,971776,0
2013-09-18,28.847,29.143,28.683,28.73,1985262,0
2013-09-19,28.811,28.811,27.865,27.932,3021565,0
2013-09-20,27.932,28.252,27.764,27.784,2546507,0
2013-09-23,27.839,28.004,27.591,27.847,1932197,0
2013-09-24,27.839,28.298,27.774,27.985,1315349,0
2013-09-25,28.048,28.397,27.948,28.28,1227138,0
2013-09-26,28.387,28.636,28.205,28.417,1249755,0
2013-09-27,28.234,28.334,28.04,28.116,1284688,0
2013-09-30,27.719,28.068,27.636,27.948,1290201,0
2013-10-01,27.922,28.308,27.875,28.308,1137809,0
2013-10-02,28.096,28.096,27.737,27.948,1651306,0
2013-10-03,27.821,27.847,27.341,27.684,1475113,0
2013-10-04,27.737,28.242,27.601,28.214,964335,0
2013-10-07,27.932,28.023,27.71,27.801,1130624,0
2013-10-08,27.83,27.847,27.307,27.35,1245833,0
2013-10-09,27.435,27.48,27.031,27.103,2742898,0
2013-10-10,27.543,27.821,27.534,27.821,2832280,0
2013-10-11,27.801,28.387,27.792,28.317,1755302,0
2013-10-14,28.142,28.793,27.956,28.722,1757207,0
2013-10-15,28.941,29.032,28.536,28.563,1168127,0
2013-10-16,28.775,29.288,28.628,29.251,1305581,0
2013-10-17,29.058,29.418,28.977,29.298,1331883,0
2013-10-18,29.409,29.445,29.014,29.308,1247251,0
2013-10-21,29.335,29.418,29.171,29.242,1101276,0
2013-10-22,29.335,29.774,29.049,29.096,1990178,0
2013-10-23,29.005,29.115,28.545,28.61,1719430,0
2013-10-24,28.807,28.937,28.494,28.873,912767,0
2013-10-25,28.873,29.002,28.799,28.918,803099,0
2013-10-28,28.901,29.188,28.79,28.955,1377204,0
2013-10-29,29.056,29.399,28.984,29.382,937559,0
2013-10-30,29.417,29.536,29.179,29.296,1495716,0
2013-10-31,29.222,29.435,29.029,29.277,1528458,0
2013-11-01,29.323,29.382,29.038,29.066,1877088,0
2013-11-04,29.121,29.444,28.992,29.296,2722514,0
2013-11-05,30.441,30.441,29.74,30.055,3521329,0
2013-11-06,29.89,30.126,29.703,29.841,1787641,0
2013-11-07,29.988,30.19,29.444,29.472,1798694,0
2013-11-08,29.536,31.123,29.498,30.588,3721005,0
2013-11-11,30.579,30.579,30.093,30.393,1381826,0
2013-11-12,30.34,30.497,30.109,30.209,1165770,0
2013-11-13,30.045,30.393,29.831,30.257,2190269,0
2013-11-14,30.374,30.652,30.2,30.643,1403647,0
2013-11-15,30.559,30.735,30.247,30.727,1451255,0
2013-11-18,30.745,31.069,30.662,30.727,974216,0
2013-11-19,30.745,30.81,30.525,30.634,1146462,0
2013-11-20,30.717,30.947,30.441,30.588,1060392,0
2013-11-21,30.754,31.123,30.525,31.032,1106643,0
2013-11-22,31.042,31.351,30.938,31.298,1169669,0
2013-11-25,31.351,31.39,31.178,31.265,735471,0
2013-11-26,31.334,31.4,31.042,31.14,992394,0
2013-11-27,31.265,31.298,30.938,31.086,925208,0
2013-11-29,31.132,31.255,30.938,30.966,580363,0
2013-12-02,30.957,31.36,30.763,30.92,1210262,0
2013-12-03,30.855,30.864,30.569,30.763,2124548,0
2013-12-04,30.763,31.37,30.754,31.281,3130446,0
2013-12-05,31.14,31.38,30.569,30.773,2671155,0
2013-12-06,31.16,31.659,31.069,31.65,1728368,0
2013-12-09,31.703,31.897,31.526,31.642,1395280,0
2013-12-10,31.526,31.852,31.334,31.642,1211028,0
2013-12-11,31.642,31.722,31.39,31.458,1704581,0
2013-12-12,31.36,31.574,31.123,31.16,1939886,0
2013-12-13,31.351,31.65,31.086,31.281,1436656,0
2013-12-16,31.38,31.722,31.343,31.484,2728799,0
2013-12-17,31.419,31.51,31.274,31.4,1966194,0
2013-12-18,31.594,31.955,31.022,31.936,2834630,0
2013-12-19,31.936,32.055,31.554,31.634,2767393,0
2013-12-20,31.677,31.807,31.439,31.712,2369812,0
2013-12-23,32.008,32.238,31.878,32.065,1249720,0
2013-12-24,32.008,32.248,31.936,32.158,663077,0
2013-12-26,32.342,32.498,32.128,32.433,1054495,0
2013-12-27,32.507,32.656,32.194,32.361,1009792,0
2013-12-30,32.377,32.433,32.185,32.238,852786,0
2013-12-31,32.322,32.433,32.211,32.361,933443,0
2014-01-02,32.221,32.276,31.604,31.668,1307168,0
2014-01-03,31.732,31.906,31.594,31.677,924443,0
2014-01-06,31.816,31.87,31.484,31.634,1113170,0
2014-01-07,31.816,31.99,31.694,31.844,841009,0
2014-01-08,31.972,32.128,31.758,32.046,1430640,0
2014-01-09,32.091,32.361,31.936,32.351,1381372,0
2014-01-10,32.377,32.397,31.926,32.037,916596,0
2014-01-13,31.87,32.037,31.235,31.325,1114331,0
2014-01-14,31.492,31.624,31.042,31.545,1894960,0
2014-01-15,31.574,32.185,31.545,32.073,1807115,0
2014-01-16,32.046,32.055,31.758,31.878,773267,0
2014-01-17,32.211,32.211,31.634,31.686,974370,0
2014-01-21,31.955,31.955,31.517,31.694,1001420,0
2014-01-22,31.825,31.945,31.477,31.634,964672,0
2014-01-23,31.38,31.458,30.643,30.698,2114477,0
2014-01-24,30.533,30.542,29.666,29.666,1968011,0
2014-01-27,29.703,29.941,29.306,29.648,1558361,0
2014-01-28,29.794,29.988,29.62,29.804,1774739,0
2014-01-29,29.484,29.928,29.402,29.511,1379373,0
2014-01-30,29.856,30.338,29.698,30.274,1239385,0
2014-01-31,29.652,30.207,29.652,29.836,1601930,0
2014-02-03,29.725,29.846,28.409,28.457,2180038,0
2014-02-04,28.594,29.181,28.502,29.003,1875858,0
2014-02-05,28.708,29.587,28.639,29.493,3047725,0
2014-02-06,29.579,30.301,29.411,30.264,2679958,0
2014-02-07,30.329,30.642,30.178,30.549,1599633,0
2014-02-10,30.523,30.633,30.051,30.487,2335855,0
2014-02-11,30.274,30.847,30.274,30.754,1418448,0
2014-02-12,30.801,31.227,30.773,31.18,1712250,0
2014-02-13,30.81,31.061,30.651,31.043,2247583,0
2014-02-14,30.948,31.267,30.855,31.078,1267332,0
2014-02-18,31.171,31.618,31.087,31.393,1392750,0
2014-02-19,31.237,31.646,31.005,31.033,1795010,0
2014-02-20,31.094,31.275,30.874,31.104,1469218,0
2014-02-21,31.152,31.237,30.938,31.087,1602800,0
2014-02-24,31.078,31.598,31.061,31.413,1462778,0
2014-02-25,31.373,31.495,31.152,31.373,1260332,0
2014-02-26,31.432,31.558,31.152,31.505,1872976,0
2014-02-27,31.452,31.857,31.354,31.849,2171453,0
2014-02-28,31.866,32.367,31.839,32.227,1726756,0
2014-03-03,31.697,32.164,31.672,32.134,2519532,0
2014-03-04,32.358,32.86,32.358,32.773,1947459,0
2014-03-05,32.735,32.851,32.617,32.793,1490552,0
2014-03-06,32.931,33.332,32.867,33.045,2196927,0
2014-03-07,33.322,33.635,33.098,33.283,2303928,0
2014-03-10,33.181,33.392,32.957,33.359,1362950,0
2014-03-11,33.422,33.497,32.86,32.986,2075341,0
2014-03-12,32.763,33.229,32.663,33.053,1325467,0
2014-03-13,33.191,33.264,32.468,32.55,1445232,0
2014-03-14,32.449,32.699,32.182,32.319,2207086,0
2014-03-17,32.57,32.718,32.414,32.505,1086334,0
2014-03-18,32.515,32.763,32.468,32.672,652875,0
2014-03-19,32.68,32.793,32.367,32.726,1359484,0
2014-03-20,32.647,33.264,32.599,32.977,1450305,0
2014-03-21,33.302,33.441,32.986,33.036,2681709,0
2014-03-24,33.098,33.246,32.709,33.062,1773955,0
2014-03-25,33.302,33.34,32.745,32.821,1597192,0
2014-03-26,32.996,33.071,32.422,32.432,2585470,0
2014-03-27,32.348,32.58,31.763,31.82,1329378,0
2014-03-28,31.911,32.375,31.82,31.911,841713,0
2014-03-31,32.144,32.86,32.087,32.718,1843549,0
2014-04-01,32.996,33.026,32.522,32.831,1143416,0
2014-04-02,32.841,33.026,32.709,32.851,1558853,0
2014-04-03,32.903,32.947,32.422,32.802,2162584,0
2014-04-04,33.053,33.053,32.227,32.235,1082787,0
2014-04-07,32.115,32.218,31.422,31.548,2241752,0
2014-04-08,31.512,31.849,31.354,31.588,1489629,0
2014-04-09,31.753,31.94,31.422,31.921,821096,0
2014-04-10,31.94,31.977,31.094,31.104,1317834,0
2014-04-11,30.892,31.354,30.651,30.661,2279236,0
2014-04-14,30.995,31.124,30.381,30.735,1736944,0
2014-04-15,30.855,31.051,30.391,30.855,1879373,0
2014-04-16,31.18,31.461,31.033,31.452,1460720,0
2014-04-17,31.422,31.588,31.257,31.432,1383411,0
2014-04-21,31.383,31.486,31.124,31.208,800828,0
2014-04-22,31.217,31.663,31.078,31.558,972536,0
2014-04-23,31.528,31.707,31.403,31.52,1136582,0
2014-04-24,31.712,31.712,31.054,31.202,1762360,0
2014-04-25,31.136,31.164,30.43,30.588,2383597,0
2014-04-28,30.785,30.894,29.833,30.16,3440788,0
2014-04-29,30.363,30.662,30.224,30.588,1605808,0
2014-04-30,30.579,30.931,30.355,30.912,1992359,0
2014-05-01,30.894,31.271,30.727,31.136,2311774,0
2014-05-02,31.117,31.668,31.081,31.285,1235109,0
2014-05-05,31.064,31.322,30.856,31.155,1128539,0
2014-05-06,31.016,31.136,30.794,30.803,1291290,0
2014-05-07,30.998,31.303,30.794,31.285,1315777,0
2014-05-08,31.221,31.908,31.089,31.668,2012818,0
2014-05-09,31.553,31.603,30.96,31.016,2718151,0
2014-05-12,31.231,31.872,30.998,31.845,1389652,0
2014-05-13,31.835,31.863,31.593,31.703,1391442,0
2014-05-14,31.642,31.677,30.979,31.046,1576850,0
2014-05-15,30.931,30.931,30.049,30.391,2025678,0
2014-05-16,30.44,30.44,30.039,30.363,1803225,0
2014-05-19,30.281,30.643,30.273,30.617,1256181,0
2014-05-20,30.634,30.876,30.4,30.607,1667657,0
2014-05-21,30.765,31.081,30.708,30.931,1155691,0
2014-05-22,30.912,31.026,30.785,30.96,853782,0
2014-05-23,30.96,31.241,30.849,31.136,1091987,0
2014-05-27,31.303,31.553,31.285,31.516,1198216,0
2014-05-28,31.508,31.573,31.241,31.294,1345631,0
2014-05-29,31.5,31.659,31.117,31.427,2138523,0
2014-05-30,31.358,31.668,31.322,31.553,1562795,0
2014-06-02,31.686,32.031,31.456,31.975,1319018,0
2014-06-03,31.928,32.19,31.872,32.162,1368789,0
2014-06-04,32.172,32.969,32.172,32.709,1382064,0
2014-06-05,32.727,32.932,32.357,32.627,1360048,0
2014-06-06,32.663,32.885,32.617,32.812,898431,0
2014-06-09,32.727,33.295,32.727,33.091,1248335,0
2014-06-10,33.008,33.276,32.932,33.232,1639882,0
2014-06-11,32.969,33.008,32.727,32.756,1101606,0
2014-06-12,32.736,32.868,32.347,32.467,1324247,0
2014-06-13,32.505,32.718,32.357,32.457,1159790,0
2014-06-16,32.413,32.515,32.18,32.413,1062519,0
2014-06-17,32.431,33.165,32.431,33.117,1170271,0
2014-06-18,33.028,33.1,32.68,32.94,1157167,0
2014-06-19,32.988,32.988,32.56,32.794,1794488,0
2014-06-20,32.949,33.155,32.852,33.037,1949048,0
2014-06-23,33.008,33.018,32.532,32.802,1300709,0
2014-06-24,32.672,32.998,32.57,32.617,1359352,0
2014-06-25,32.485,32.57,32.289,32.457,1963348,0
2014-06-26,32.476,32.637,32.085,32.599,1123720,0
2014-06-27,32.485,32.655,32.357,32.58,1939297,0
2014-06-30,32.532,32.69,32.338,32.347,1306142,0
2014-07-01,32.413,32.885,32.413,32.699,898094,0
2014-07-02,32.69,32.878,32.374,32.467,1023461,0
2014-07-03,32.68,33.137,32.68,33.008,765774,0
2014-07-07,32.832,32.949,32.647,32.774,1172892,0
2014-07-08,32.637,32.655,32.328,32.404,1120671,0
2014-07-09,32.541,32.699,32.413,32.541,1386093,0
2014-07-10,32.103,32.44,31.89,32.289,1171681,0
2014-07-11,32.207,32.431,32.095,32.338,909980,0
2014-07-14,32.68,32.932,32.431,32.505,808442,0
2014-07-15,32.637,32.802,32.394,32.655,1378635,0
2014-07-16,32.832,32.852,32.374,32.422,642432,0
2014-07-17,32.243,32.58,32.011,32.049,1198793,0
2014-07-18,32.199,32.413,32.076,32.366,1423127,0
2014-07-21,32.199,32.318,32.076,32.233,1036320,0
2014-07-22,32.522,32.532,32.328,32.384,993256,0
2014-07-23,32.467,32.627,32.318,32.57,1073464,0
2014-07-24,32.695,32.875,32.537,32.828,1060386,0
2014-07-25,32.695,32.919,32.622,32.714,1172639,0
2014-07-28,32.651,32.828,32.219,32.752,1233939,0
2014-07-29,32.77,32.857,32.361,32.361,1122031,0
2014-07-30,32.342,32.5,32.06,32.21,1895401,0
2014-07-31,32.183,33.342,31.959,32.097,3222481,0
2014-08-01,31.977,32.145,31.416,31.603,2089606,0
2014-08-04,31.864,32.116,31.704,32.06,2777053,0
2014-08-05,31.995,32.312,31.799,31.949,1866912,0
2014-08-06,31.78,32.236,31.77,32.165,1186593,0
2014-08-07,32.378,32.545,31.742,31.808,1549723,0
2014-08-08,31.836,32.05,31.668,31.995,1426465,0
2014-08-11,32.097,32.388,31.995,32.165,1189871,0
2014-08-12,32.088,32.545,32.088,32.425,1518507,0
2014-08-13,32.575,32.686,32.351,32.443,1115738,0
2014-08-14,32.471,32.866,32.471,32.848,870695,0
2014-08-15,32.937,32.985,32.256,32.575,1291335,0
2014-08-18,32.705,32.976,32.705,32.91,1331168,0
2014-08-19,32.966,33.08,32.79,32.799,924156,0
2014-08-20,32.705,32.976,32.705,32.883,925673,0
2014-08-21,32.883,32.946,32.705,32.902,2267121,0
2014-08-22,32.848,33.135,32.808,32.818,1207029,0
2014-08-25,33.015,33.285,32.91,33.221,780992,0
2014-08-26,33.275,33.481,33.238,33.471,777920,0
2014-08-27,33.55,34.024,33.511,33.988,2472671,0
2014-08-28,33.763,33.931,33.631,33.81,1233281,0
2014-08-29,33.873,34.015,33.772,33.911,1284336,0
2014-09-02,34.015,34.434,33.959,34.416,2019221,0
2014-09-03,34.631,34.734,34.221,34.23,1970066,0
2014-09-04,34.221,34.333,33.564,33.622,2375587,0
2014-09-05,33.564,33.658,32.929,33.304,2758604,0
2014-09-08,33.314,33.501,33.202,33.342,1391776,0
2014-09-09,33.256,33.425,32.995,33.314,1380712,0
2014-09-10,33.435,33.707,33.285,33.491,1686010,0
2014-09-11,33.256,33.501,33.211,33.452,1076835,0
2014-09-12,33.444,33.648,33.342,33.583,1265750,0
2014-09-15,33.501,33.603,33.256,33.471,842544,0
2014-09-16,33.405,33.835,33.379,33.677,1306927,0
2014-09-17,33.763,33.854,33.435,33.677,1192226,0
2014-09-18,33.81,34.078,33.81,34.041,1183121,0
2014-09-19,34.117,34.246,33.707,33.743,1528653,0
2014-09-22,33.612,33.622,33.192,33.202,1517064,0
2014-09-23,33.135,33.192,32.594,32.686,1511792,0
2014-09-24,32.686,32.976,32.658,32.892,1691848,0
2014-09-25,32.723,32.808,32.342,32.342,1352330,0
2014-09-26,32.425,32.603,32.256,32.527,1610758,0
2014-09-29,32.174,32.612,32.05,32.51,1048900,0
2014-09-30,32.527,32.584,32.135,32.145,1947351,0
2014-10-01,32.06,32.219,31.583,31.613,2435618,0
2014-10-02,31.623,31.77,31.095,31.543,2302467,0
2014-10-03,31.855,32.116,31.855,31.901,1207571,0
2014-10-06,32.06,32.088,31.593,31.79,1172930,0
2014-10-07,31.533,31.78,31.21,31.229,1632549,0
2014-10-08,31.19,31.603,30.919,31.583,2176710,0
2014-10-09,31.5,31.553,31.061,31.172,3018779,0
2014-10-10,31.115,31.366,30.957,31.005,1939049,0
2014-10-13,31.023,31.276,30.648,30.657,1871158,0
2014-10-14,30.761,31.095,30.638,30.695,1586587,0
2014-10-15,30.199,30.236,29.216,29.844,2674726,0
2014-10-16,29.47,30.266,29.369,30.069,2054440,0
2014-10-17,30.366,30.723,30.18,30.612,1435093,0
2014-10-20,30.667,30.809,30.424,30.761,1263486,0
2014-10-21,30.976,31.533,30.957,31.533,1757747,0
2014-10-22,31.563,31.668,31.2,31.2,1142857,0
2014-10-23,31.583,31.623,31.348,31.465,1298383,0
2014-10-24,31.386,31.827,31.386,31.713,1065935,0
2014-10-27,31.613,32.013,31.5,31.91,863097,0
2014-10-28,32.023,32.48,31.977,32.361,1010572,0
2014-10-29,32.373,32.571,32.12,32.447,1355877,0
2014-10-30,31.554,31.933,31.209,31.436,3265125,0
2014-10-31,31.988,31.988,31.268,31.436,2877480,0
2014-11-03,31.436,31.875,31.357,31.706,1752081,0
2014-11-04,31.66,31.997,31.501,31.753,1436245,0
2014-11-05,32.356,32.43,31.753,32.23,2296916,0
2014-11-06,32.016,32.016,30.663,31.366,5262262,0
2014-11-07,31.162,31.735,31.152,31.564,2977576,0
2014-11-10,31.594,31.942,31.483,31.942,1295543,0
2014-11-11,31.942,32.28,31.913,32.25,1706704,0
2014-11-12,32.092,32.515,32.073,32.439,2005838,0
2014-11-13,32.43,32.873,32.365,32.815,2218352,0
2014-11-14,32.815,32.825,32.11,32.129,1406069,0
2014-11-17,31.988,32.092,31.321,31.848,2872708,0
2014-11-18,31.81,31.913,31.688,31.735,1481516,0
2014-11-19,31.735,31.97,31.544,31.81,1512737,0
2014-11-20,31.525,31.828,31.491,31.651,1606162,0
2014-11-21,31.97,32.11,31.66,31.696,1745493,0
2014-11-24,31.753,31.979,31.679,31.952,1350878,0
2014-11-25,31.979,32.129,31.594,31.81,1560243,0
2014-11-26,31.848,31.933,31.483,31.614,1030659,0
2014-11-28,31.594,31.762,31.133,31.209,791302,0
2014-12-01,31.021,31.068,30.626,30.936,1974766,0
2014-12-02,31.041,31.321,30.965,31.268,1572083,0
2014-12-03,31.338,31.604,30.644,31.133,4201936,0
2014-12-04,31.076,31.426,30.796,30.917,2242106,0
2014-12-05,31.162,31.885,31.162,31.624,3297668,0
2014-12-08,31.554,32.149,31.483,31.762,2384290,0
2014-12-09,31.293,31.792,31.189,31.735,2820714,0
2014-12-10,31.679,31.792,31.041,31.068,2807656,0
2014-12-11,31.152,31.574,31.021,31.465,2587992,0
2014-12-12,31.142,31.302,30.082,30.101,3762865,0
2014-12-15,30.308,30.57,29.876,30.328,3855809,0
2014-12-16,30.119,31.268,29.657,30.701,4920229,0
2014-12-17,30.859,31.436,30.701,31.248,3357584,0
2014-12-18,31.725,32.178,31.534,32.169,3145638,0
2014-12-19,32.365,33.107,32.26,33.033,4148347,0
2014-12-22,33.079,33.124,32.551,32.908,2754600,0
2014-12-23,33.042,33.512,33.013,33.275,1502935,0
2014-12-24,33.395,33.444,32.993,33.162,595152,0
2014-12-26,33.191,33.463,33.181,33.22,722039,0
2014-12-29,33.115,33.453,33.052,33.324,753082,0
2014-12-30,33.134,33.558,32.927,33.387,1215834,0
2014-12-31,33.444,33.604,32.749,32.767,1252791,0
2015-01-02,33.003,33.079,32.393,32.638,1286960,0
2015-01-05,32.308,32.447,31.465,31.604,1462415,0
2015-01-06,31.544,31.624,30.842,30.927,2574732,0
2015-01-07,31.171,31.679,30.859,31.218,1777095,0
2015-01-08,31.534,31.895,31.376,31.725,2239867,0
2015-01-09,31.706,31.706,31.003,31.013,1868766,0
2015-01-12,31.013,31.189,30.504,30.672,2038979,0
2015-01-13,30.889,31.124,30.063,30.318,1658408,0
2015-01-14,29.846,30.119,29.602,29.959,1601460,0
2015-01-15,29.996,30.212,29.432,29.451,1755472,0
2015-01-16,29.405,29.856,29.405,29.826,1181743,0
2015-01-20,29.977,30.231,29.389,29.585,1638500,0
2015-01-21,29.497,29.818,29.235,29.744,1299553,0
2015-01-22,29.866,30.608,29.557,30.57,1788550,0
2015-01-23,30.476,30.589,30.138,30.174,1425816,0
2015-01-26,30.072,30.439,29.876,30.328,1274774,0
2015-01-27,29.895,30.005,29.657,29.913,1791184,0
2015-01-28,30.125,30.228,29.303,29.322,2362357,0
2015-01-29,29.351,29.813,29.236,29.68,1879298,0
2015-01-30,29.283,29.831,29.011,29.332,3082862,0
2015-02-02,29.398,30.219,29.293,30.18,2084404,0
2015-02-03,30.559,31.106,30.464,31.069,2192064,0
2015-02-04,30.994,31.439,30.474,30.597,4107948,0
2015-02-05,30.55,31.144,30.464,31.06,2786226,0
2015-02-06,31.341,32.185,31.314,31.692,2335146,0
2015-02-09,31.419,31.692,31.278,31.568,1524680,0
2015-02-10,31.834,31.891,31.459,31.692,1503927,0
2015-02-11,31.684,32.238,31.608,32.126,2194664,0
2015-02-12,32.185,32.392,32.032,32.345,1929805,0
2015-02-13,32.382,32.891,32.238,32.826,1877302,0
2015-02-17,32.628,32.946,32.42,32.6,2317746,0
2015-02-18,32.505,32.571,31.958,32.003,1506290,0
2015-02-19,31.881,32.228,31.71,32.126,1165382,0
2015-02-20,31.929,32.185,31.369,32.098,1628689,0
2015-02-23,31.984,32.032,31.512,31.692,1084334,0
2015-02-24,31.692,32.335,31.568,32.185,1876754,0
2015-02-25,32.194,32.278,31.844,31.994,1222081,0
2015-02-26,31.891,32.05,31.512,31.739,1827624,0
2015-02-27,31.748,32.107,31.674,31.692,1301806,0
2015-03-02,31.739,32.146,31.538,31.976,1697045,0
2015-03-03,31.684,31.976,31.538,31.815,1606505,0
2015-03-04,31.638,31.748,31.399,31.608,1367292,0
2015-03-05,31.72,31.891,31.538,31.684,1232491,0
2015-03-06,31.777,32.73,31.777,32.07,2949547,0
2015-03-09,32.023,32.06,31.73,31.796,1958071,0
2015-03-10,31.389,31.486,30.946,30.946,1983590,0
2015-03-11,31.069,31.191,30.889,31.116,2221427,0
2015-03-12,31.25,31.638,31.201,31.618,1412086,0
2015-03-13,31.638,32.05,31.06,31.419,3170547,0
2015-03-16,31.608,32.098,31.419,32.032,2007734,0
2015-03-17,31.834,32.107,31.73,31.929,1150846,0
2015-03-18,31.853,32.476,31.648,31.891,1951928,0
2015-03-19,31.853,31.891,31.23,31.568,988832,0
2015-03-20,31.787,32.287,31.656,32.126,2021289,0
2015-03-23,32.166,32.551,32.032,32.032,1163024,0
2015-03-24,32.003,32.098,31.512,31.512,1555675,0
2015-03-25,31.548,31.656,31.379,31.419,1644204,0
2015-03-26,31.359,31.578,31.23,31.495,1347913,0
2015-03-27,31.429,31.495,31.154,31.341,1052154,0
2015-03-30,31.495,31.9,31.486,31.767,1171604,0
2015-03-31,31.638,32.05,31.558,31.853,1748677,0
2015-04-01,31.806,31.806,31.459,31.52,845769,0
2015-04-02,31.528,31.881,31.399,31.796,1070263,0
2015-04-06,31.409,31.862,31.314,31.674,1180815,0
2015-04-07,31.656,31.825,31.332,31.35,1198725,0
2015-04-08,31.409,31.578,31.26,31.439,1560546,0
2015-04-09,31.439,31.938,31.323,31.9,1282449,0
2015-04-10,31.891,32.003,31.648,31.994,1522425,0
2015-04-13,31.9,32.258,31.757,32.05,1438134,0
2015-04-14,32.003,32.268,31.701,31.872,1222429,0
2015-04-15,31.984,32.354,31.872,32.258,1515582,0
2015-04-16,32.166,32.258,31.881,32.136,1121909,0
2015-04-17,31.872,31.938,31.459,31.628,1206336,0
2015-04-20,31.73,31.844,31.588,31.664,961079,0
2015-04-21,31.701,31.834,31.25,31.439,1011480,0
2015-04-22,31.439,31.909,31.211,31.806,1477446,0
2015-04-23,31.801,32.038,31.632,31.98,997370,0
2015-04-24,31.886,32.047,31.744,31.964,1063419,0
2015-04-27,32.019,32.114,31.65,31.715,1490732,0
2015-04-28,31.695,32.182,31.65,32.066,1294999,0
2015-04-29,32.235,32.683,31.972,32.323,1978404,0
2015-04-30,32.56,33.119,32.294,32.419,2610861,0
2015-05-01,32.656,32.883,32.484,32.599,1999164,0
2015-05-04,32.683,33.045,32.664,33.006,1497475,0
2015-05-05,32.938,33.242,32.797,32.92,1222236,0
2015-05-06,33.092,33.206,32.637,32.836,1728211,0
2015-05-07,32.806,33.054,32.656,32.865,2209106,0
2015-05-08,33.006,33.157,32.647,32.883,1728035,0
2015-05-11,32.911,33.234,32.892,33.074,1006116,0
2015-05-12,32.938,33.11,32.711,32.797,1805214,0
2015-05-13,32.721,33.045,32.674,32.967,1429735,0
2015-05-14,33.119,33.186,32.902,33.092,1086093,0
2015-05-15,33.11,33.262,32.617,32.75,1427843,0
2015-05-18,32.75,33.282,32.75,33.215,2509900,0
2015-05-19,33.422,33.481,33.045,33.206,1119323,0
2015-05-20,33.215,33.367,32.902,33.176,1317599,0
2015-05-21,33.092,34.165,33.045,33.167,2312020,0
2015-05-22,33.224,33.349,33.129,33.157,903587,0
2015-05-26,33.102,33.119,32.74,32.788,1078463,0
2015-05-27,32.846,33.511,32.797,33.422,2149954,0
2015-05-28,33.242,33.471,33.206,33.442,1215919,0
2015-05-29,33.402,33.452,33.045,33.176,2089363,0
2015-06-01,33.282,33.384,33.054,33.186,1606380,0
2015-06-02,33.215,33.889,33.074,33.746,1641190,0
2015-06-03,33.974,34.354,33.86,34.175,1931197,0
2015-06-04,33.956,34.192,33.84,33.898,1547528,0
2015-06-05,34.222,34.515,34.06,34.248,1596106,0
2015-06-08,34.183,34.497,34.06,34.087,1209592,0
2015-06-09,34.087,34.449,34.022,34.232,1123016,0
2015-06-10,34.401,34.933,34.241,34.915,2329378,0
2015-06-11,34.905,35.189,34.809,35.027,1379906,0
2015-06-12,34.837,35.085,34.78,35.037,1472502,0
2015-06-15,34.562,35.066,34.525,34.77,1153742,0
2015-06-16,34.677,35.104,34.581,34.97,1119814,0
2015-06-17,35.112,35.179,34.677,34.705,1285252,0
2015-06-18,34.895,34.999,34.649,34.877,1986938,0
2015-06-19,34.733,34.886,34.59,34.677,1888521,0
2015-06-22,34.989,35.112,34.886,35.017,904849,0
2015-06-23,35.132,35.273,34.713,35.254,1743265,0
2015-06-24,35.094,35.219,34.895,34.895,726662,0
2015-06-25,34.961,35.008,34.478,34.534,1459753,0
2015-06-26,34.713,35.017,34.505,34.895,1841733,0
2015-06-29,34.419,34.515,33.775,33.812,2134254,0
2015-06-30,34.257,34.401,33.766,33.927,2046387,0
2015-07-01,34.487,34.487,33.994,34.248,1259750,0
2015-07-02,34.212,34.345,34.04,34.183,1364914,0
2015-07-06,33.812,34.202,33.7,33.994,1798319,0
2015-07-07,33.974,34.116,33.481,34.106,1704220,0
2015-07-08,33.746,33.775,33.045,33.129,1044367,0
2015-07-09,33.68,33.766,33.412,33.573,1515389,0
2015-07-10,33.984,34.116,33.69,34.03,1013175,0
2015-07-13,34.345,34.449,34.175,34.373,1152375,0
2015-07-14,34.202,34.419,34.097,34.354,810249,0
2015-07-15,34.325,34.562,34.202,34.497,906190,0
2015-07-16,34.77,34.837,34.599,34.752,769654,0
2015-07-17,34.639,34.77,34.165,34.515,1103270,0
2015-07-20,34.619,34.905,34.345,34.429,1547844,0
2015-07-21,34.439,34.713,34.325,34.459,1109278,0
2015-07-22,34.439,35.104,34.335,34.459,1511914,0
2015-07-23,34.459,34.581,34.248,34.354,1538255,0
2015-07-24,34.78,36.204,34.497,35.691,3489368,0
2015-07-27,35.189,35.351,34.895,35.066,1843631,0
2015-07-28,35.273,35.361,34.79,34.97,1485358,0
2015-07-29,35.032,35.805,34.881,35.729,1837413,0
2015-07-30,35.318,35.729,34.126,34.431,2636337,0
2015-07-31,34.403,34.508,34.03,34.184,1825568,0
2015-08-03,34.193,34.337,33.735,34.013,1570583,0
2015-08-04,33.946,34.249,33.839,33.946,1164623,0
2015-08-05,34.05,34.223,33.755,33.878,993410,0
2015-08-06,33.821,33.936,33.449,33.668,937336,0
2015-08-07,33.555,33.708,33.192,33.469,1137362,0
2015-08-10,33.926,34.727,33.869,34.584,1676583,0
2015-08-11,34.106,34.421,33.936,34.06,1608427,0
2015-08-12,33.708,34.04,33.134,34.004,2313833,0
2015-08-13,34.06,34.528,34.06,34.346,1390670,0
2015-08-14,34.421,34.861,34.249,34.48,1725021,0
2015-08-17,34.233,34.508,34.136,34.508,1085464,0
2015-08-18,34.489,34.68,34.431,34.545,752370,0
2015-08-19,34.375,34.451,33.812,33.906,1637999,0
2015-08-20,33.562,33.61,33.069,33.069,1942366,0
2015-08-21,32.65,32.781,31.934,31.943,2064614,0
2015-08-24,30.368,31.539,28.433,30.378,3524201,0
2015-08-25,31.408,31.468,30.341,30.35,4589607,0
2015-08-26,31.198,31.418,30.781,31.331,5590041,0
2015-08-27,31.703,32.276,31.458,32.246,3061275,0
2015-08-28,32.076,32.429,31.808,32.028,1538921,0
2015-08-31,31.723,32.266,31.619,31.989,2095858,0
2015-09-01,30.817,31.378,30.682,30.826,1990907,0
2015-09-02,31.378,31.388,30.761,31.208,1036607,0
2015-09-03,31.284,31.799,31.267,31.388,1443407,0
2015-09-04,30.931,31.122,30.626,30.761,1627516,0
2015-09-08,31.448,31.676,31.132,31.629,1795792,0
2015-09-09,32.056,32.173,31.112,31.17,1435122,0
2015-09-10,31.047,31.549,30.951,31.267,1458356,0
2015-09-11,30.98,31.284,30.912,31.276,992361,0
2015-09-14,31.198,31.312,30.892,30.961,851240,0
2015-09-15,31.151,31.539,30.999,31.468,1026332,0
2015-09-16,31.448,31.569,31.237,31.448,1784992,0
2015-09-17,31.458,31.609,30.618,30.701,2031414,0
2015-09-18,30.197,30.521,29.987,30.168,3260691,0
2015-09-21,30.274,30.701,30.216,30.387,1548147,0
2015-09-22,29.938,30.139,29.72,29.957,1492369,0
2015-09-23,30.026,30.216,29.854,29.977,1048856,0
2015-09-24,29.625,30.045,29.482,29.967,1125810,0
2015-09-25,30.58,30.809,30.322,30.531,1949705,0
2015-09-28,30.197,30.359,29.748,29.834,1523569,0
2015-09-29,29.884,30.12,29.681,30.073,921904,0
2015-09-30,30.463,30.608,30.225,30.598,1541121,0
2015-10-01,30.589,30.961,30.473,30.912,1785621,0
2015-10-02,30.207,30.608,29.776,30.473,2116304,0
2015-10-05,30.682,31.267,30.54,31.217,1318034,0
2015-10-06,31.151,31.368,30.999,31.082,1138936,0
2015-10-07,31.388,31.639,31.17,31.495,1135090,0
2015-10-08,31.35,31.657,31.247,31.599,1079908,0
2015-10-09,31.569,31.808,31.208,31.448,932391,0
2015-10-12,31.438,31.639,31.322,31.579,486784,0
2015-10-13,31.388,31.559,31.217,31.257,699947,0
2015-10-14,31.198,31.408,30.836,30.922,1094167,0
2015-10-15,31.112,31.468,30.941,31.448,858473,0
2015-10-16,31.609,31.686,31.179,31.529,1022242,0
2015-10-19,31.359,31.478,31.17,31.267,1050475,0
2015-10-20,31.276,31.79,31.112,31.676,1401459,0
2015-10-21,31.751,31.943,31.322,31.359,1107271,0
2015-10-22,31.52,31.924,31.512,31.703,1413945,0
2015-10-23,31.979,32.143,31.723,31.989,1641774,0
2015-10-26,31.924,32.056,31.639,31.799,873572,0
2015-10-27,31.52,31.619,31.267,31.438,1262758,0
2015-10-28,31.585,32.746,31.261,32.736,1525912,0
2015-10-29,32.985,33.569,32.881,33.197,2294172,0
2015-10-30,33.244,33.725,33.074,33.235,1987658,0
2015-11-02,33.284,33.887,33.092,33.82,1582403,0
2015-11-03,33.744,33.877,33.36,33.475,1336200,0
2015-11-04,33.515,33.569,33.092,33.167,975056,0
2015-11-05,33.139,33.216,32.936,33.083,950092,0
2015-11-06,34.098,34.713,33.725,34.616,1928961,0
2015-11-09,34.606,34.606,34.07,34.483,2344984,0
2015-11-10,34.358,35.268,34.28,35.202,2398429,0
2015-11-11,35.297,35.413,34.905,35.097,1677703,0
2015-11-12,34.684,34.895,34.444,34.483,1645904,0
2015-11-13,34.395,34.761,34.309,34.377,1338450,0
2015-11-16,34.29,35.097,34.167,35.097,1151519,0
2015-11-17,35.221,35.423,34.934,35,1273394,0
2015-11-18,35.097,35.306,34.98,35.258,1649343,0
2015-11-19,35.153,35.385,34.836,35.172,1171327,0
2015-11-20,35.212,35.661,35.125,35.605,2053235,0
2015-11-23,35.528,35.739,35.231,35.278,1474922,0
2015-11-24,34.99,35.278,34.866,35.192,1310092,0
2015-11-25,35.249,35.326,34.99,35.163,911829,0
2015-11-27,35.221,35.451,35.125,35.385,398574,0
2015-11-30,35.431,35.538,35.163,35.182,1754957,0
2015-12-01,35.395,35.632,34.942,35.615,1695068,0
2015-12-02,35.681,35.739,35.163,35.258,1433458,0
2015-12-03,34.808,35.077,34.502,34.675,2217824,0
2015-12-04,34.836,35.385,34.684,35.306,1757461,0
2015-12-07,35.202,35.366,34.558,34.826,1062585,0
2015-12-08,34.483,34.548,34.07,34.3,1042390,0
2015-12-09,34.194,34.538,33.534,33.706,902239,0
2015-12-10,33.676,34.03,33.599,33.686,999197,0
2015-12-11,33.054,33.323,32.382,32.564,1343975,0
2015-12-14,32.612,32.764,31.748,31.941,2261715,0
2015-12-15,32.324,32.632,32.142,32.507,2269465,0
2015-12-16,32.727,32.975,32.026,32.439,2152386,0
2015-12-17,32.554,32.688,31.7,31.72,2488403,0
2015-12-18,31.453,31.508,30.782,30.791,3613024,0
2015-12-21,31.067,31.231,30.608,30.963,1750368,0
2015-12-22,31.173,31.453,30.818,31.335,1080147,0
2015-12-23,31.585,32.084,31.383,32.036,1330109,0
2015-12-24,31.969,32.276,31.864,32.065,469144,0
2015-12-28,31.912,32.152,31.777,32.055,775519,0
2015-12-29,32.324,32.534,32.142,32.334,646131,0
2015-12-30,32.295,32.439,32.123,32.152,670427,0
2015-12-31,31.902,32.324,31.279,31.932,886518,0
2016-01-04,31.04,31.413,30.924,31.413,1350459,0
2016-01-05,31.192,31.49,31.058,31.251,1063947,0
2016-01-06,30.693,30.791,30.195,30.396,1287519,0
2016-01-07,29.657,30.07,29.422,29.553,1472658,0
2016-01-08,29.83,29.953,29.11,29.18,2076034,0
2016-01-11,29.342,29.648,28.699,29.005,2489975,0
2016-01-12,29.351,29.409,28.47,28.957,2152457,0
2016-01-13,29.264,29.361,27.96,28.074,1831200,0
2016-01-14,28.238,28.445,27.566,28.277,2275429,0
2016-01-15,27.452,27.673,26.746,27.259,2640641,0
2016-01-19,27.606,27.758,26.77,27.02,2717351,0
2016-01-20,26.415,26.55,25.34,26.282,3018891,0
2016-01-21,26.301,27.073,26.185,26.598,2745160,0
2016-01-22,27.02,27.452,26.775,26.877,2604249,0
2016-01-25,26.731,26.942,26.234,26.253,2610674,0
2016-01-26,26.445,27.078,26.445,26.675,1596723,0
2016-01-27,26.67,27.491,26.587,26.795,2143052,0
2016-01-28,27.047,27.433,26.785,27.336,2302665,0
2016-01-29,27.413,27.665,26.901,27.655,3511158,0
2016-02-01,27.423,27.839,27.171,27.511,2422451,0
2016-02-02,26.989,26.989,26.409,26.495,2811312,0
2016-02-03,27.114,27.442,25.366,25.936,4050185,0
2016-02-04,25.773,26.718,25.773,26.68,3814239,0
2016-02-05,26.592,27.152,26.572,26.727,2516033,0
2016-02-08,26.37,26.37,25.153,25.336,2829590,0
2016-02-09,24.448,25.396,24.448,25.27,2715584,0
2016-02-10,25.462,25.753,24.923,24.942,2615299,0
2016-02-11,24.1,24.11,23.166,23.241,5290114,0
2016-02-12,23.763,24.453,23.706,24.275,4976974,0
2016-02-16,25.27,25.703,24.651,25.664,2933061,0
2016-02-17,26.062,26.776,26.062,26.563,3315750,0
2016-02-18,26.69,26.69,26.245,26.438,2600541,0
2016-02-19,26.226,26.617,25.763,26.572,2172973,0
2016-02-22,26.582,27.095,26.582,27.066,1655897,0
2016-02-23,26.91,27.037,26.66,26.892,1867245,0
2016-02-24,26.428,26.901,26.013,26.815,1378786,0
2016-02-25,26.844,27.374,26.805,27.355,1373435,0
2016-02-26,28.273,28.273,27.597,27.925,1553891,0
2016-02-29,27.847,28.089,27.516,27.548,1653906,0
2016-03-01,27.781,29.122,27.732,29.103,1883988,0
2016-03-02,29.132,29.508,29.083,29.403,1742785,0
2016-03-03,29.285,29.867,29.233,29.857,1782142,0
2016-03-04,29.971,30.29,29.726,30.03,2014222,0
2016-03-07,29.818,30.378,29.758,30.378,1451662,0
2016-03-08,29.951,30.135,29.162,29.413,1922282,0
2016-03-09,29.644,29.731,29.191,29.528,1522284,0
2016-03-10,29.721,29.981,29.073,29.528,1798990,0
2016-03-11,29.904,30.676,29.847,30.59,1405864,0
2016-03-14,30.272,31.401,30.272,30.85,3737542,0
2016-03-15,30.582,30.59,30.079,30.445,1260974,0
2016-03-16,30.397,31.025,30.199,30.821,2299515,0
2016-03-17,30.735,31.238,30.406,31.035,2038346,0
2016-03-18,31.081,31.441,30.628,31.268,2962809,0
2016-03-21,31.313,31.534,30.967,31.208,1824198,0
2016-03-22,30.858,31.198,30.715,30.977,2929843,0
2016-03-23,30.85,31.045,30.453,30.503,2211664,0
2016-03-24,30.03,30.079,29.295,29.741,2563707,0
2016-03-28,29.932,30.31,29.741,30.155,1738442,0
2016-03-29,29.942,30.021,29.538,29.961,2003469,0
2016-03-30,30.174,30.928,30.001,30.214,2095340,0
2016-03-31,30.194,30.397,29.822,29.857,2665153,0
2016-04-01,29.721,30.35,29.267,30.28,2022575,0
2016-04-04,30.233,30.426,29.946,30.05,1725379,0
2016-04-05,29.741,30.05,29.469,29.614,2788925,0
2016-04-06,29.634,30.164,29.538,29.837,1422508,0
2016-04-07,29.228,29.702,28.832,29.152,3017656,0
2016-04-08,29.538,29.886,29.385,29.548,1547318,0
2016-04-11,29.837,30.35,29.702,29.904,1801292,0
2016-04-12,30.04,30.582,29.882,30.533,1408554,0
2016-04-13,30.868,31.341,30.868,31.268,1441352,0
2016-04-14,31.248,31.653,31.091,31.313,931396,0
2016-04-15,31.248,31.361,30.958,31.198,1257403,0
2016-04-18,30.958,31.579,30.958,31.574,1145152,0
2016-04-19,31.7,32.077,31.594,31.979,1204650,0
2016-04-20,32.008,32.657,31.953,32.57,1366732,0
2016-04-21,32.608,32.831,32.407,32.443,1063983,0
2016-04-22,32.512,33.004,32.482,32.753,1256143,0
2016-04-25,32.56,32.58,32.135,32.452,852328,0
2016-04-26,32.589,33.004,32.53,32.851,1766761,0
2016-04-27,32.776,33.416,32.766,33.154,2422402,0
2016-04-28,33,34.076,32.903,33.35,1901856,0
2016-04-29,33.213,33.421,33,33.213,2696013,0
2016-05-02,33.332,33.332,32.875,33.233,2187230,0
2016-05-03,32.67,32.836,32.194,32.642,1581852,0
2016-05-04,32.32,32.583,32.088,32.359,1174772,0
2016-05-05,32.389,32.632,32.217,32.485,1474921,0
2016-05-06,32.232,32.708,31.979,32.679,1707183,0
2016-05-09,32.543,32.816,32.33,32.515,943039,0
2016-05-10,32.651,33.126,32.651,33.01,1426030,0
2016-05-11,32.875,33.466,32.806,32.826,1881122,0
2016-05-12,33.126,33.272,32.553,32.865,1377573,0
2016-05-13,32.747,33.252,32.465,32.642,1662536,0
2016-05-16,32.689,33.204,32.689,33.03,1643954,0
2016-05-17,32.98,33.571,32.826,33.302,1774018,0
2016-05-18,33.34,34.349,33.257,34.252,2997956,0
2016-05-19,34.038,34.466,33.555,34.076,1817711,0
2016-05-20,34.291,34.67,34.086,34.427,1760722,0
2016-05-23,34.261,34.553,34.126,34.33,1565649,0
2016-05-24,34.427,35.137,34.427,35.088,1656894,0
2016-05-25,35.262,35.718,35.184,35.455,1479257,0
2016-05-26,36.096,36.096,35.233,35.3,2280284,0
2016-05-27,35.379,35.816,35.194,35.787,2555219,0
2016-05-31,36.02,36.055,35.514,35.844,2284172,0
2016-06-01,35.408,35.748,34.758,35.679,2294691,0
2016-06-02,35.554,35.797,35.428,35.777,1759722,0
2016-06-03,35.242,35.242,34.457,34.651,2464851,0
2016-06-06,34.758,35.403,34.68,35.272,1857206,0
2016-06-07,35.272,35.603,34.99,35.408,1553715,0
2016-06-08,35.37,35.649,35.37,35.465,2000502,0
2016-06-09,35.194,35.204,34.592,34.651,1687455,0
2016-06-10,34.106,34.136,33.586,33.728,3399702,0
2016-06-13,33.292,33.912,33.292,33.322,2043173,0
2016-06-14,33.242,33.64,32.836,32.912,2214956,0
2016-06-15,33.039,33.387,32.786,32.826,1422283,0
2016-06-16,32.505,32.806,32.068,32.766,2161484,0
2016-06-17,32.796,32.94,32.573,32.747,1922438,0
2016-06-20,33.416,33.71,33.136,33.164,1449426,0
2016-06-21,33.302,33.476,33.02,33.396,1881307,0
2016-06-22,33.406,33.81,33.406,33.496,1720425,0
2016-06-23,34.038,34.485,34.006,34.485,1211803,0
2016-06-24,32.175,32.612,31.086,31.126,3979418,0
2016-06-27,30.583,30.583,29.048,29.116,3385054,0
2016-06-28,29.747,30.098,29.36,29.786,1750804,0
2016-06-29,29.855,30.301,29.38,30.252,3496839,0
2016-06-30,30.379,30.862,30.174,30.862,3060774,0
2016-07-01,30.649,30.937,30.475,30.748,2174390,0
2016-07-05,30.262,30.281,29.087,29.554,2702763,0
2016-07-06,29.214,29.757,28.923,29.738,3460031,0
2016-07-07,29.514,30.184,29.36,29.592,2538296,0
2016-07-08,30.126,30.437,29.941,30.291,2137452,0
2016-07-11,30.311,30.807,30.242,30.388,2195688,0
2016-07-12,30.872,31.254,30.862,31.086,2075174,0
2016-07-13,31.02,31.155,30.698,30.962,1319860,0
2016-07-14,31.756,32.018,31.612,31.796,2140148,0
2016-07-15,31.523,31.844,31.264,31.458,2244367,0
2016-07-18,31.348,31.572,31.269,31.495,1852706,0
2016-07-19,31.254,31.398,31.165,31.224,1769548,0
2016-07-20,31.368,31.478,30.84,31.358,1454607,0
2016-07-21,31.486,31.607,31.214,31.264,1338170,0
2016-07-22,31.378,31.486,31.116,31.468,992327,0
2016-07-25,31.398,31.567,31.273,31.398,1167594,0
2016-07-26,31.378,31.849,31.264,31.729,2244026,0
2016-07-27,31.729,31.855,31.407,31.561,1874404,0
2016-07-28,31.738,32.909,31.611,32.793,2365112,0
2016-07-29,32.608,32.968,32.46,32.638,1612352,0
2016-08-01,32.733,32.833,32.01,32.245,1918734,0
2016-08-02,32.265,32.403,31.766,32.1,1741931,0
2016-08-03,32.169,32.843,32.119,32.793,1979415,0
2016-08-04,32.638,32.675,31.885,32.188,2005838,0
2016-08-05,32.588,33.417,32.568,33.387,1415551,0
2016-08-08,33.537,33.78,33.447,33.556,1203521,0
2016-08-09,33.564,33.731,33.397,33.547,1082695,0
2016-08-10,33.573,33.702,32.89,32.948,909078,0
2016-08-11,32.968,33.173,32.863,33.028,1433846,0
2016-08-12,32.733,32.853,32.48,32.704,1117483,0
2016-08-15,32.919,33.407,32.872,33.35,935111,0
2016-08-16,33.252,33.537,33.193,33.35,1035961,0
2016-08-17,33.252,33.378,33.067,33.322,1577946,0
2016-08-18,33.302,33.447,33.033,33.232,1205564,0
2016-08-19,33.097,33.78,33.072,33.692,1583777,0
2016-08-22,33.477,33.632,33.163,33.583,1116094,0
2016-08-23,33.731,34.019,33.632,33.642,1118276,0
2016-08-24,33.672,33.877,33.282,33.369,1875870,0
2016-08-25,33.369,33.813,33.292,33.798,1375512,0
2016-08-26,33.956,34.395,33.692,33.936,2211477,0
2016-08-29,33.956,34.473,33.956,34.297,1285871,0
2016-08-30,34.405,34.904,34.405,34.814,1622078,0
2016-08-31,34.894,35.029,34.326,34.785,1758980,0
2016-09-01,34.874,35.029,34.063,34.454,1636874,0
2016-09-02,34.551,34.894,34.419,34.599,1341031,0
2016-09-06,34.561,34.561,34.005,34.287,1204800,0
2016-09-07,34.101,34.346,33.906,34.2,997805,0
2016-09-08,34.277,34.478,34.151,34.287,1118797,0
2016-09-09,34.171,35.104,34.151,34.434,2019199,0
2016-09-12,34.121,34.766,33.818,34.649,1927675,0
2016-09-13,34.151,34.629,33.98,34.444,1825078,0
2016-09-14,34.415,34.595,34.091,34.326,1399292,0
2016-09-15,34.277,35.039,34.2,34.874,2227509,0
2016-09-16,34.512,34.561,34.014,34.19,2554741,0
2016-09-19,34.366,34.946,34.366,34.483,1966993,0
2016-09-20,34.689,34.737,34.19,34.434,1312285,0
2016-09-21,34.649,34.914,34.23,34.717,1732149,0
2016-09-22,34.834,34.966,34.395,34.689,1454299,0
2016-09-23,34.473,34.775,34.2,34.2,987834,0
2016-09-26,33.877,34.043,33.573,33.642,980456,0
2016-09-27,33.397,34.071,33.193,34.043,1860604,0
2016-09-28,34.257,34.551,33.872,34.405,954139,0
2016-09-29,34.297,34.679,33.751,33.887,1117282,0
2016-09-30,34.091,34.674,33.887,34.492,1229054,0
2016-10-03,34.248,34.512,34.15,34.287,1013979,0
2016-10-04,34.483,34.899,34.434,34.824,1735736,0
2016-10-05,35.019,35.831,34.961,35.568,1404517,0
2016-10-06,35.763,36.075,35.43,35.733,1072495,0
2016-10-07,35.635,35.859,35.216,35.488,1277408,0
2016-10-10,35.822,35.958,35.583,35.703,1130665,0
2016-10-11,35.644,36.037,35.498,35.793,2321536,0
2016-10-12,35.85,36.129,35.723,36.017,1326460,0
2016-10-13,35.597,35.644,35.019,35.216,3141299,0
2016-10-14,35.654,36.104,35.468,35.528,1947716,0
2016-10-17,35.644,35.802,35.478,35.617,1554096,0
2016-10-18,35.948,36.114,35.644,35.703,798454,0
2016-10-19,35.793,35.968,35.703,35.763,977235,0
2016-10-20,35.644,35.929,35.468,35.607,1446449,0
2016-10-21,35.196,35.254,34.951,35.138,1350166,0
2016-10-24,35.353,35.421,34.854,34.981,1363762,0
2016-10-25,35.001,35.099,34.415,34.464,1846237,0
2016-10-26,34.287,34.713,34.019,34.502,2158878,0
2016-10-27,36.212,36.252,35.358,35.554,3594100,0
2016-10-28,35.623,35.651,34.394,34.561,2219745,0
2016-10-31,34.738,35.062,34.64,34.777,1610059,0
2016-11-01,35.032,35.465,34.296,34.758,2141314,0
2016-11-02,34.581,35.117,34.541,35.012,2984776,0
2016-11-03,35.18,35.986,35.18,35.7,2923755,0
2016-11-04,35.7,35.927,35.161,35.161,1675664,0
2016-11-07,35.82,36.222,35.691,35.877,2179482,0
2016-11-08,35.78,36.153,35.603,35.897,2399610,0
2016-11-09,37.656,39.376,36.319,38.658,5382153,0
2016-11-10,39.376,40.485,39.179,39.296,5482324,0
2016-11-11,39.09,39.734,38.934,39.679,2831855,0
2016-11-14,40.239,41.163,40.181,40.701,2255978,0
2016-11-15,40.416,41.516,40.239,41.507,1988900,0
2016-11-16,41.243,41.369,40.671,40.741,1905017,0
2016-11-17,40.868,41.861,40.751,41.792,1903553,0
2016-11-18,41.762,41.92,41.35,41.802,1524678,0
2016-11-21,42.165,42.165,41.419,41.812,1746180,0
2016-11-22,41.969,42.101,41.625,41.851,1693035,0
2016-11-23,42.705,42.705,41.929,42.283,1418555,0
2016-11-25,42.234,42.322,41.92,42.136,520558,0
2016-11-28,41.605,42.018,41.266,41.369,2237313,0
2016-11-29,41.497,41.733,41.261,41.28,1238959,0
2016-11-30,42.421,42.49,41.399,41.526,2749277,0
2016-12-01,41.851,42.48,41.821,42.312,2846973,0
2016-12-02,42.165,42.254,41.723,41.969,1212682,0
2016-12-05,42.322,42.637,41.993,42.116,1531732,0
2016-12-06,42.254,42.411,41.91,42.096,2174104,0
2016-12-07,42.155,42.774,42.008,42.676,1443217,0
2016-12-08,43.04,43.698,42.903,43.315,1434840,0
2016-12-09,43.069,43.099,42.593,42.794,1656723,0
2016-12-12,42.607,42.814,42.185,42.538,2088738,0
2016-12-13,42.607,43.128,42.214,42.824,2038278,0
2016-12-14,42.362,43.54,42.146,42.824,3023926,0
2016-12-15,43.118,44.218,42.898,43.708,3472934,0
2016-12-16,43.718,43.718,42.715,42.784,3149078,0
2016-12-19,42.784,43.246,42.568,42.97,1354616,0
2016-12-20,43.295,44.052,43.118,43.698,1663844,0
2016-12-21,43.668,44.101,43.462,43.816,947535,0
2016-12-22,43.668,43.84,43.413,43.746,924521,0
2016-12-23,43.776,43.836,43.521,43.688,607149,0
2016-12-27,43.766,43.875,43.639,43.766,394083,0
2016-12-28,43.766,43.944,43.177,43.187,654432,0
2016-12-29,43.196,43.55,42.931,43.04,816448,0
2016-12-30,43.285,43.334,42.961,43.157,1072901,0
2017-01-03,43.924,44.072,42.916,43.502,1831853,0
2017-01-04,43.59,44.228,43.531,44.13,1655338,0
2017-01-05,43.746,44.106,43.177,43.678,1242400,0
2017-01-06,43.924,44.356,43.698,44.091,1254444,0
2017-01-09,43.472,44.101,43.472,43.609,858753,0
2017-01-10,43.688,44.12,43.442,43.816,917949,0
2017-01-11,43.718,44.198,43.6,44.042,1104089,0
2017-01-12,42.921,43.894,42.921,43.806,1520847,0
2017-01-13,44.169,44.67,43.982,44.002,1108026,0
2017-01-17,43.432,43.668,42.814,43.138,1327483,0
2017-01-18,43.482,43.875,42.98,43.708,1491934,0
2017-01-19,43.816,43.992,43.167,43.649,1007124,0
2017-01-20,44.002,44.504,43.806,44.228,1482665,0
2017-01-23,44.012,44.433,43.746,44.042,938175,0
2017-01-24,44.356,44.7,44.238,44.444,860352,0
2017-01-25,44.837,45.289,44.76,45.201,878910,0
2017-01-26,45.448,45.66,45.192,45.576,1287585,0
2017-01-27,45.496,45.496,45.042,45.339,824777,0
2017-01-30,45.182,45.182,44.501,45.023,1037661,0
2017-01-31,44.915,45.458,44.333,44.825,1538207,0
2017-02-01,45.309,45.516,44.795,45.162,1494284,0
2017-02-02,45.695,46.168,44.225,45.279,1555948,0
2017-02-03,46.187,46.613,45.912,46.236,1118087,0
2017-02-06,45.842,46.65,45.713,46.356,1079351,0
2017-02-07,46.69,46.79,46.296,46.414,970899,0
2017-02-08,46.01,46.227,45.822,46.197,1138545,0
2017-02-09,46.483,47.104,46.336,46.79,1162342,0
2017-02-10,47.007,47.114,46.76,46.76,1380247,0
2017-02-13,47.134,47.825,46.892,47.568,1326957,0
2017-02-14,47.51,48.055,47.451,47.855,1266280,0
2017-02-15,47.944,48.511,47.815,48.487,1413168,0
2017-02-16,48.398,48.704,48.191,48.448,1247953,0
2017-02-17,48.131,48.131,47.53,47.865,1924302,0
2017-02-21,48.348,48.545,47.845,47.914,1950189,0
2017-02-22,47.549,47.875,47.51,47.668,2002271,0
2017-02-23,47.795,48.072,47.293,48.003,1524912,0
2017-02-24,47.134,47.835,47.134,47.835,1450734,0
2017-02-27,47.835,48.309,47.688,48.151,839817,0
2017-02-28,47.697,48.506,47.588,48.181,2196105,0
2017-03-01,49.246,49.602,48.959,49.196,1928558,0
2017-03-02,49.276,49.276,47.954,47.984,1011525,0
2017-03-03,48.032,48.467,47.885,48.398,1058928,0
2017-03-06,47.767,48.358,47.628,48.221,1060347,0
2017-03-07,48.151,48.358,47.757,48.062,1179249,0
2017-03-08,48.496,48.685,48.052,48.121,1598151,0
2017-03-09,48.24,48.555,47.984,48.171,998488,0
2017-03-10,48.368,48.565,47.745,48.161,1237983,0
2017-03-13,47.737,48.062,47.411,47.885,1318490,0
2017-03-14,47.668,47.835,47.269,47.767,1236341,0
2017-03-15,47.815,47.944,47.124,47.53,1656809,0
2017-03-16,47.737,47.875,47.381,47.678,1043035,0
2017-03-17,47.688,47.697,46.957,47.134,2092982,0
2017-03-20,46.937,47.451,46.73,47.154,996301,0
2017-03-21,47.5,47.52,45.24,45.329,1696825,0
2017-03-22,44.994,45.496,44.405,45.211,1290664,0
2017-03-23,45.152,46.01,44.885,45.458,1400707,0
2017-03-24,45.655,45.783,44.91,45.182,925191,0
2017-03-27,44.115,44.924,43.916,44.825,1068846,0
2017-03-28,44.618,45.783,44.618,45.526,1154518,0
2017-03-29,45.438,45.685,45.172,45.448,1846519,0
2017-03-30,45.467,46.326,45.458,46.197,1035679,0
2017-03-31,45.932,46.523,45.862,46.266,1584772,0
2017-04-03,46.414,46.503,45.299,45.98,915565,0
2017-04-04,45.803,46.039,45.665,45.862,775334,0
2017-04-05,46.376,46.453,45.339,45.448,874379,0
2017-04-06,45.329,46.079,45.052,45.902,856373,0
2017-04-07,45.458,46.01,45.279,45.743,799039,0
2017-04-10,45.645,45.99,45.289,45.655,1272651,0
2017-04-11,45.408,45.685,44.885,45.536,900840,0
2017-04-12,45.576,45.645,44.501,44.608,1306879,0
2017-04-13,44.313,44.905,44.052,44.067,927383,0
2017-04-17,44.304,44.945,44.057,44.915,1116497,0
2017-04-18,44.471,44.786,44.017,44.362,1526375,0
2017-04-19,44.805,45.032,44.313,44.441,989626,0
2017-04-20,44.728,45.369,44.54,45.152,1066035,0
2017-04-21,45.042,45.231,44.795,44.915,1352390,0
2017-04-24,46.079,46.316,45.718,46.149,1735803,0
2017-04-25,46.65,46.7,46.119,46.513,1490735,0
2017-04-26,46.503,46.711,46.235,46.503,1648052,0
2017-04-27,46.969,47.122,45.997,46.424,2135767,0
2017-04-28,45.988,46.563,45.889,45.909,1228306,0
2017-05-01,46.147,46.325,45.661,46.186,1381993,0
2017-05-02,46.196,46.305,45.73,46.008,1550317,0
2017-05-03,45.76,46.181,45.671,46.097,1165505,0
2017-05-04,46.573,46.821,46.117,46.245,1314517,0
2017-05-05,46.285,46.315,45.81,46.157,683600,0
2017-05-08,46.255,46.39,46.067,46.335,1050859,0
2017-05-09,46.414,46.631,45.819,45.968,1230054,0
2017-05-10,45.77,46.117,45.671,45.958,891542,0
2017-05-11,45.8,45.934,45.254,45.78,882634,0
2017-05-12,45.394,45.646,45.176,45.364,1045199,0
2017-05-15,45.532,45.998,45.532,45.889,1125747,0
2017-05-16,45.988,46.245,45.839,46.147,1091764,0
2017-05-17,45.036,45.453,44.304,44.502,1783454,0
2017-05-18,44.442,45.324,44.294,44.848,1386295,0
2017-05-19,44.898,45.344,44.69,45.076,1077644,0
2017-05-22,45.304,45.354,44.74,44.928,1111411,0
2017-05-23,44.948,45.502,44.72,45.284,963238,0
2017-05-24,45.473,45.473,44.798,44.978,902285,0
2017-05-25,45.176,45.394,44.938,44.987,1284872,0
2017-05-26,44.75,44.868,44.562,44.64,1683334,0
2017-05-30,44.442,44.779,44.353,44.6,1419344,0
2017-05-31,44.67,44.67,44.016,44.57,1733550,0
2017-06-01,44.858,45.354,44.562,45.186,1832326,0
2017-06-02,44.818,45.046,44.502,44.808,1160711,0
2017-06-05,44.828,44.878,44.309,44.382,1255214,0
2017-06-06,43.947,44.096,43.176,43.402,1557112,0
2017-06-07,43.451,43.897,43.154,43.679,1544742,0
2017-06-08,43.748,45.086,43.669,44.69,1687792,0
2017-06-09,45.017,46.117,44.789,46.067,1530038,0
2017-06-12,46.077,46.771,45.929,46.385,1931960,0
2017-06-13,46.563,46.889,46.365,46.731,1622695,0
2017-06-14,46.275,46.771,45.661,46.671,1349738,0
2017-06-15,46.385,46.959,46.345,46.821,850636,0
2017-06-16,46.859,47.078,46.528,47.068,1501099,0
2017-06-19,47.237,47.524,46.989,47.465,1250000,0
2017-06-20,47.227,47.365,46.563,46.593,957344,0
2017-06-21,46.681,46.681,45.304,45.413,1295157,0
2017-06-22,45.225,45.284,44.62,44.938,1221601,0
2017-06-23,45.056,45.156,44.538,44.7,1697078,0
2017-06-26,44.848,45.274,44.402,44.958,898855,0
2017-06-27,45.096,45.512,44.878,45.156,869637,0
2017-06-28,45.602,46.117,45.602,46.018,696278,0
2017-06-29,46.869,47.167,45.78,46.147,962530,0
2017-06-30,46.414,46.443,45.829,46.206,1151355,0
2017-07-03,46.623,47.465,46.443,46.801,726731,0
2017-07-05,46.869,46.959,46.365,46.681,1193144,0
2017-07-06,46.691,47.544,46.513,46.889,1206464,0
2017-07-07,47.009,47.286,46.661,47.107,818949,0
2017-07-10,47.049,47.494,47.029,47.207,792326,0
2017-07-11,47.257,47.355,46.909,47.029,756396,0
2017-07-12,46.989,47.232,46.731,46.979,862110,0
2017-07-13,46.999,47.757,46.929,47.712,856756,0
2017-07-14,47.127,47.445,46.889,47.227,824374,0
2017-07-17,47.117,47.484,46.801,47.365,704058,0
2017-07-18,46.979,47.322,46.642,47.227,652856,0
2017-07-19,47.335,47.702,47.187,47.702,936817,0
2017-07-20,47.742,47.97,47.286,47.306,876170,0
2017-07-21,47.267,47.633,47.137,47.365,986704,0
2017-07-24,47.355,47.841,47.117,47.722,829209,0
2017-07-25,48.396,48.524,48.128,48.218,928318,0
2017-07-26,48.218,48.426,47.633,47.791,656171,0
2017-07-27,47.921,48.468,47.543,48.23,1025051,0
2017-07-28,48.757,49.743,48.13,49.584,1385674,0
2017-07-31,49.882,50.45,49.823,49.912,1371788,0
2017-08-01,50.201,50.37,49.594,50.101,1426338,0
2017-08-02,49.783,50.37,49.723,50.012,1179885,0
2017-08-03,50.042,50.33,49.803,49.962,1077506,0
2017-08-04,50.34,50.878,50.281,50.579,888380,0
2017-08-07,50.549,50.768,50.315,50.38,703425,0
2017-08-08,50.241,51.207,50.241,50.529,885719,0
2017-08-09,50.171,50.559,49.952,50.539,1324011,0
2017-08-10,50.181,50.291,49.683,49.723,1394741,0
2017-08-11,49.862,50.141,49.429,49.484,747057,0
2017-08-14,50.032,50.271,49.604,49.643,1150029,0
2017-08-15,50.121,50.35,49.733,49.842,986106,0
2017-08-16,50.042,50.176,49.185,49.285,1197999,0
2017-08-17,49.106,49.305,47.921,47.951,1752522,0
2017-08-18,47.791,48.06,47.543,47.722,1615418,0
2017-08-21,47.722,47.861,46.985,47.124,1639186,0
2017-08-22,47.314,47.642,47.314,47.632,1403931,0
2017-08-23,47.323,48.06,46.985,47.732,1080804,0
2017-08-24,47.791,48.279,47.692,48.17,1609381,0
2017-08-25,48.339,48.528,48.11,48.339,711077,0
2017-08-28,48.349,48.454,47.941,48.06,660338,0
2017-08-29,47.373,47.841,47.294,47.722,771480,0
2017-08-30,47.762,48.09,47.762,47.941,759250,0
2017-08-31,48.11,48.239,47.801,47.971,1141997,0
2017-09-01,48.13,48.568,48.001,48.389,630054,0
2017-09-05,47.981,48.001,47.154,47.373,1483449,0
2017-09-06,47.582,47.831,47.463,47.562,1111502,0
2017-09-07,47.503,47.503,45.88,46.228,1543664,0
2017-09-08,46.159,47.025,46.049,46.905,865115,0
2017-09-11,47.592,48.03,47.353,47.831,956657,0
2017-09-12,48.04,48.399,47.891,48.319,746758,0
2017-09-13,48.13,48.319,47.861,48.259,967348,0
2017-09-14,48.269,48.269,47.722,47.851,806481,0
2017-09-15,47.672,48.23,47.562,48.22,1915113,0
2017-09-18,48.309,48.892,48.249,48.757,709863,0
2017-09-19,48.807,49.255,48.683,49.046,1045610,0
2017-09-20,49.235,49.833,48.957,49.464,905600,0
2017-09-21,49.504,49.982,49.27,49.813,971655,0
2017-09-22,49.584,49.992,49.504,49.902,585581,0
2017-09-25,49.743,50.31,49.743,50.171,626528,0
2017-09-26,50.141,50.47,49.952,50.3,667844,0
2017-09-27,51.027,51.276,50.739,51.107,908867,0
2017-09-28,51.057,51.127,50.505,50.868,1015721,0
2017-09-29,50.798,51.067,50.669,50.908,691276,0
2017-10-02,51.047,51.525,50.768,51.386,652078,0
2017-10-03,51.356,51.455,50.719,51.306,831515,0
2017-10-04,51.197,51.595,51.137,51.416,685710,0
2017-10-05,51.436,52.172,51.187,52.073,676587,0
2017-10-06,52.361,52.521,51.814,52.312,701146,0
2017-10-09,52.172,52.242,51.983,52.063,664385,0
2017-10-10,52.063,52.301,51.804,52.202,765427,0
2017-10-11,52.073,52.132,51.615,52.003,810157,0
2017-10-12,52.033,52.182,51.744,51.784,1012803,0
2017-10-13,51.674,52.142,51.346,51.744,1005543,0
2017-10-16,51.943,52.312,51.794,52.192,591669,0
2017-10-17,52.381,52.461,51.655,51.774,442357,0
2017-10-18,51.844,52.073,51.704,51.963,515102,0
2017-10-19,51.625,52.053,51.416,52.053,614027,0
2017-10-20,52.64,52.68,52.003,52.063,907691,0
2017-10-23,52.103,52.322,51.953,52.132,975815,0
2017-10-24,52.431,52.69,52.232,52.59,900811,0
2017-10-25,52.66,52.7,51.714,51.983,1163859,0
2017-10-26,52.431,52.919,51.923,52.7,1736756,0
2017-10-27,52.7,52.79,52.23,52.45,925582,0
2017-10-30,52.16,52.63,52.04,52.4,1662579,0
2017-10-31,52.45,52.575,51.98,52.04,1090418,0
2017-11-01,52.29,52.79,51.97,52,1506221,0
2017-11-02,51.97,53.09,51.79,52.91,1926232,0
2017-11-03,52.75,52.98,52.27,52.46,1529606,0
2017-11-06,52.74,53.17,52.54,53.07,1279616,0
2017-11-07,53.06,53.36,52.5899,52.7,1530847,0
2017-11-08,52.59,52.78,52.31,52.64,1295204,0
2017-11-09,52.4,52.7,52.16,52.53,1341654,0
2017-11-10,52.53,52.61,52.3,52.42,1731182,0
