Date,Open,High,Low,Close,Volume,OpenInt
1977-01-03,31.883,32.224,31.883,31.952,132241,0
1977-01-04,31.952,32.087,31.478,31.547,111500,0
1977-01-05,31.547,32.02,31.14,31.341,148727,0
1977-01-06,31.341,31.68,31.072,31.276,131354,0
1977-01-07,31.276,31.411,30.599,31.14,111500,0
1977-01-10,31.14,31.478,30.801,31.206,154223,0
1977-01-11,31.206,31.748,30.734,30.734,113450,0
1977-01-12,30.734,30.937,30.396,30.666,123732,0
1977-01-13,30.666,31.072,30.666,31.072,119301,0
1977-01-14,31.072,31.14,30.734,30.801,135431,0
1977-01-17,30.801,31.14,30.464,30.666,118768,0
1977-01-18,30.666,31.072,30.396,30.532,286108,0
1977-01-19,30.532,30.801,30.158,30.801,139686,0
1977-01-20,30.801,30.801,29.616,30.293,199247,0
1977-01-21,30.293,30.666,30.023,30.666,175493,0
1977-01-24,30.464,30.464,30.023,30.158,201727,0
1977-01-25,30.158,30.464,29.75,30.023,137735,0
1977-01-26,30.023,30.091,29.685,29.82,121959,0
1977-01-27,29.55,29.55,28.534,28.872,251008,0
1977-01-28,28.872,29.211,28.669,29.144,229206,0
1977-01-31,29.144,29.685,28.94,29.616,186130,0
1977-02-01,29.616,29.75,29.144,29.144,190916,0
1977-02-02,29.144,29.82,28.466,28.534,237360,0
1977-02-03,28.534,28.94,28.33,28.94,156348,0
1977-02-04,28.94,29.211,28.737,28.94,183116,0
1977-02-07,28.94,29.345,28.803,28.94,112387,0
1977-02-08,28.94,29.075,28.33,28.466,461777,0
1977-02-09,28.466,28.601,28.06,28.601,274230,0
1977-02-10,28.601,28.737,28.195,28.534,171062,0
1977-02-11,28.534,28.601,28.33,28.466,141812,0
1977-02-14,28.466,28.803,28.126,28.803,169821,0
1977-02-15,28.803,28.872,28.601,28.737,171062,0
1977-02-16,28.737,29.075,28.601,28.803,122491,0
1977-02-17,28.803,28.803,28.398,28.534,108663,0
1977-02-18,28.534,28.534,28.126,28.398,87924,0
1977-02-22,28.398,28.601,28.33,28.466,107246,0
1977-02-23,28.466,28.466,27.789,27.925,169999,0
1977-02-24,27.925,27.925,27.282,27.348,290893,0
1977-02-25,27.348,27.925,27.282,27.687,207401,0
1977-02-28,27.72,27.789,27.212,27.619,218569,0
1977-03-01,27.619,28.195,27.552,27.925,240728,0
1977-03-02,27.925,28.06,27.416,27.552,140218,0
1977-03-03,27.552,27.856,27.552,27.856,137026,0
1977-03-04,27.856,28.398,27.789,28.195,88278,0
1977-03-07,28.195,28.466,28.126,28.398,90583,0
1977-03-08,28.398,28.534,27.925,27.992,95192,0
1977-03-09,27.925,27.925,27.282,27.282,230978,0
1977-03-10,27.282,27.789,27.145,27.72,182230,0
1977-03-11,27.619,27.619,27.282,27.416,190739,0
1977-03-14,27.416,27.619,26.74,27.619,122136,0
1977-03-15,27.619,27.619,27.282,27.416,219100,0
1977-03-16,27.416,27.619,27.348,27.416,467096,0
1977-03-17,27.348,27.348,27.212,27.348,151030,0
1977-03-18,27.348,27.348,26.74,26.875,417993,0
1977-03-21,26.875,26.942,26.265,26.535,224950,0
1977-03-22,26.535,26.671,26.334,26.671,155107,0
1977-03-23,26.671,26.74,26.265,26.265,146244,0
1977-03-24,26.265,26.401,25.724,25.858,198183,0
1977-03-25,25.858,26.064,25.657,25.927,170353,0
1977-03-28,25.927,26.197,25.724,26.13,132063,0
1977-03-29,26.13,26.671,26.13,26.671,279726,0
1977-03-30,26.671,26.74,26.064,26.197,156348,0
1977-03-31,26.197,26.468,26.064,26.265,214670,0
1977-04-01,26.265,26.468,26.13,26.468,162021,0
1977-04-04,26.468,26.535,26.064,26.13,138267,0
1977-04-05,26.13,26.197,25.724,25.927,188789,0
1977-04-06,25.927,26.13,25.385,25.521,130468,0
1977-04-07,25.453,25.453,25.317,25.385,103523,0
1977-04-11,25.385,26.064,25.385,25.927,181698,0
1977-04-12,26.197,27.011,26.197,26.875,279371,0
1977-04-13,26.807,26.807,26.334,26.74,327766,0
1977-04-14,26.74,27.145,26.74,26.807,147130,0
1977-04-15,26.74,26.74,26.401,26.468,112387,0
1977-04-18,26.468,26.468,25.183,25.183,140395,0
1977-04-19,25.183,25.453,24.742,24.811,292134,0
1977-04-20,24.811,25.59,24.811,25.59,321028,0
1977-04-21,25.59,26.064,25.385,25.385,312520,0
1977-04-22,25.385,25.385,25.114,25.385,126745,0
1977-04-25,25.385,25.385,24.878,25.013,141990,0
1977-04-26,25.013,25.317,24.811,25.013,153158,0
1977-04-27,25.013,25.453,25.013,25.251,117881,0
1977-04-28,25.251,25.59,25.183,25.385,156880,0
1977-04-29,25.385,25.453,24.742,24.946,317660,0
1977-05-02,24.676,24.676,23.862,24.405,346378,0
1977-05-03,24.405,24.676,24.133,24.133,200310,0
1977-05-04,24.133,24.405,23.659,24.269,298694,0
1977-05-05,24.269,24.405,24.133,24.337,155285,0
1977-05-06,24.337,24.405,24.133,24.269,133836,0
1977-05-09,24.269,24.811,24.269,24.742,117526,0
1977-05-10,24.742,25.183,24.676,24.742,178862,0
1977-05-11,24.742,25.251,24.742,25.251,183293,0
1977-05-12,25.251,25.792,25.114,25.657,153689,0
1977-05-13,25.657,26.13,25.59,25.993,150853,0
1977-05-16,25.993,26.468,25.993,26.197,113628,0
1977-05-17,26.197,26.468,25.993,26.468,124263,0
1977-05-18,26.468,26.605,26.064,26.064,126923,0
1977-05-19,26.064,26.468,25.993,26.064,281499,0
1977-05-20,26.064,26.334,25.792,25.858,341769,0
1977-05-23,25.858,25.858,24.946,25.114,220163,0
1977-05-24,25.114,25.183,24.539,24.811,288944,0
1977-05-25,24.811,25.183,24.676,24.878,230623,0
1977-05-26,24.946,25.385,24.946,25.183,176204,0
1977-05-27,25.013,25.013,24.742,24.811,129581,0
1977-05-31,24.811,24.946,24.676,24.742,103701,0
1977-06-01,24.811,25.114,24.811,24.878,302062,0
1977-06-02,24.878,25.251,24.811,25.013,142699,0
1977-06-03,25.013,25.317,25.013,25.183,122668,0
1977-06-06,25.183,25.251,24.539,24.607,157059,0
1977-06-07,24.607,25.114,24.269,25.114,123199,0
1977-06-08,25.114,25.453,24.946,25.251,197297,0
1977-06-09,25.251,25.521,25.183,25.453,87746,0
1977-06-10,25.453,25.657,25.317,25.385,89874,0
1977-06-13,25.385,25.657,25.183,25.657,124795,0
1977-06-14,25.792,26.468,25.792,26.401,191625,0
1977-06-15,26.401,26.671,26.265,26.334,200488,0
1977-06-16,26.334,26.468,26.064,26.401,104055,0
1977-06-17,26.401,26.605,26.265,26.401,87038,0
1977-06-20,26.401,27.282,26.401,27.282,163440,0
1977-06-21,27.348,27.856,27.348,27.416,248172,0
1977-06-22,27.416,27.416,27.011,27.145,136850,0
1977-06-23,27.145,27.348,26.942,27.348,139331,0
1977-06-24,27.348,27.619,27.011,27.078,158831,0
1977-06-27,27.078,27.078,26.468,26.74,82074,0
1977-06-28,26.605,26.605,26.197,26.265,163795,0
1977-06-29,26.265,26.468,26.064,26.468,86151,0
1977-06-30,26.468,26.74,26.401,26.74,177621,0
1977-07-01,26.74,26.875,26.334,26.401,207580,0
1977-07-05,26.401,26.671,26.334,26.401,161489,0
1977-07-06,26.401,26.535,26.13,26.197,134723,0
1977-07-07,26.197,26.197,25.927,26.064,177088,0
1977-07-08,26.064,26.13,25.927,26.064,117173,0
1977-07-11,26.064,26.064,25.927,26.064,67717,0
1977-07-12,26.064,26.875,26.064,26.875,325815,0
1977-07-13,26.875,27.619,26.807,27.619,475427,0
1977-07-15,27.619,27.789,27.282,27.552,253136,0
1977-07-18,27.552,27.619,26.942,27.348,249415,0
1977-07-19,27.348,27.856,27.348,27.789,215022,0
1977-07-20,27.992,28.466,27.992,28.398,486595,0
1977-07-21,28.398,28.737,27.992,28.669,225483,0
1977-07-22,28.737,29.009,28.737,28.803,226192,0
1977-07-25,28.803,29.009,28.06,28.195,150145,0
1977-07-26,28.195,28.33,27.992,28.262,102991,0
1977-07-27,28.262,28.262,27.483,27.552,131885,0
1977-07-28,27.552,27.925,27.416,27.72,169821,0
1977-07-29,27.72,27.789,27.282,27.72,111677,0
1977-08-01,27.72,28.06,27.552,27.789,91292,0
1977-08-02,27.72,27.72,27.348,27.348,83847,0
1977-08-03,27.348,27.619,27.078,27.483,143587,0
1977-08-04,27.552,28.126,27.552,28.06,70552,0
1977-08-05,28.126,28.534,28.126,28.398,206160,0
1977-08-08,28.398,28.534,27.925,28.195,90228,0
1977-08-09,28.398,28.601,28.398,28.466,272281,0
1977-08-10,28.466,29.481,28.466,29.481,478618,0
1977-08-11,29.481,29.481,28.872,28.94,321383,0
1977-08-12,28.94,29.345,28.803,29.278,254376,0
1977-08-15,29.278,29.954,29.144,29.887,167872,0
1977-08-16,29.887,30.023,29.481,29.55,322802,0
1977-08-17,29.55,29.954,29.55,29.616,247996,0
1977-08-18,29.685,30.091,29.685,29.82,229559,0
1977-08-19,29.82,29.887,29.414,29.82,137026,0
1977-08-22,29.82,30.293,29.75,30.226,262886,0
1977-08-23,30.226,30.464,30.091,30.226,280612,0
1977-08-24,30.158,30.158,29.82,29.82,199247,0
1977-08-25,29.82,29.954,29.345,29.481,152626,0
1977-08-26,29.481,29.55,29.144,29.55,208820,0
1977-08-29,29.55,29.685,29.414,29.616,121250,0
1977-08-30,29.616,29.75,28.94,29.075,107954,0
1977-08-31,29.075,29.144,27.992,28.872,172302,0
1977-09-01,29.009,29.211,29.009,29.144,149436,0
1977-09-02,29.144,29.55,29.075,29.55,154931,0
1977-09-06,29.55,29.82,29.414,29.414,112209,0
1977-09-07,29.414,29.55,29.278,29.481,184889,0
1977-09-08,29.414,29.414,28.872,29.009,214846,0
1977-09-09,28.94,28.94,28.534,28.601,93596,0
1977-09-12,28.601,28.669,28.33,28.466,117350,0
1977-09-13,28.466,28.669,28.466,28.534,58144,0
1977-09-14,28.669,29.075,28.669,28.94,87746,0
1977-09-15,28.94,29.144,28.94,29.144,133481,0
1977-09-16,29.144,29.278,28.872,29.009,131532,0
1977-09-19,29.009,29.075,28.737,28.803,132241,0
1977-09-20,28.803,28.94,28.669,28.803,163262,0
1977-09-21,28.803,29.009,28.466,28.534,136141,0
1977-09-22,28.534,28.94,28.534,28.601,145181,0
1977-09-23,28.601,28.872,28.534,28.534,60448,0
1977-09-26,28.534,28.872,28.398,28.872,104942,0
1977-09-27,28.872,29.144,28.669,28.94,176025,0
1977-09-28,28.94,29.55,28.94,29.211,116641,0
1977-09-29,29.211,29.481,29.144,29.211,79060,0
1977-09-30,29.345,29.481,29.345,29.414,184712,0
1977-10-03,29.414,29.954,29.414,29.954,336629,0
1977-10-04,29.954,30.158,29.414,29.481,263773,0
1977-10-05,29.481,29.685,29.075,29.211,271926,0
1977-10-06,29.211,29.481,29.144,29.278,96433,0
1977-10-07,29.278,29.481,29.144,29.211,52825,0
1977-10-10,29.211,29.345,29.075,29.278,54774,0
1977-10-11,29.278,29.414,28.94,28.94,67007,0
1977-10-12,28.872,28.872,28.466,28.669,157767,0
1977-10-13,28.669,28.803,28.398,28.737,214314,0
1977-10-14,28.737,28.94,28.262,28.466,103169,0
1977-10-17,28.466,28.803,28.33,28.669,75871,0
1977-10-18,28.669,28.94,28.669,28.803,140040,0
1977-10-19,28.601,28.601,27.011,27.145,548106,0
1977-10-20,27.145,27.348,26.74,27.145,294971,0
1977-10-21,27.145,27.282,27.011,27.282,160248,0
1977-10-24,27.282,27.483,26.942,27.011,139863,0
1977-10-25,26.942,26.942,26.468,26.875,180810,0
1977-10-26,26.875,27.348,26.535,27.212,219279,0
1977-10-27,27.282,27.992,27.282,27.483,236827,0
1977-10-28,27.483,27.483,27.145,27.348,220697,0
1977-10-31,27.348,27.552,27.078,27.145,78352,0
1977-11-01,27.011,27.011,26.605,26.807,116465,0
1977-11-02,26.197,26.197,25.59,25.927,559807,0
1977-11-03,25.927,26.197,25.724,25.993,176913,0
1977-11-04,25.993,26.334,25.993,26.265,124441,0
1977-11-07,26.265,26.605,26.197,26.265,120363,0
1977-11-08,26.265,26.265,25.858,26.064,130291,0
1977-11-09,26.064,26.13,25.858,26.13,106359,0
1977-11-10,26.13,26.942,26.13,26.942,159008,0
1977-11-11,27.145,27.483,27.145,27.348,204742,0
1977-11-14,27.348,27.416,26.807,26.942,132772,0
1977-11-15,26.942,27.619,26.942,27.145,154399,0
1977-11-16,27.145,27.282,27.078,27.212,117173,0
1977-11-17,27.212,27.212,26.875,26.942,164325,0
1977-11-18,26.942,27.078,26.671,26.74,130291,0
1977-11-21,26.74,26.875,26.401,26.671,101573,0
1977-11-22,26.807,27.348,26.807,27.282,123554,0
1977-11-23,27.282,27.619,27.282,27.619,192688,0
1977-11-25,27.619,27.72,27.212,27.552,73388,0
1977-11-28,27.483,27.483,26.942,27.011,92179,0
1977-11-29,26.875,26.875,25.993,26.13,162198,0
1977-11-30,26.13,26.197,25.858,26.064,199779,0
1977-12-01,26.064,26.13,25.858,25.927,140395,0
1977-12-02,25.927,26.064,25.792,25.858,65589,0
1977-12-05,25.858,26.064,25.521,25.521,146068,0
1977-12-06,25.453,25.453,24.811,25.047,176913,0
1977-12-07,25.047,25.317,24.811,25.317,196588,0
1977-12-08,25.317,25.59,25.183,25.385,175139,0
1977-12-09,25.385,25.657,25.385,25.59,113450,0
1977-12-12,25.59,25.858,25.114,25.114,120719,0
1977-12-13,25.114,25.251,24.946,25.183,212009,0
1977-12-14,25.183,25.251,24.742,25.183,225660,0
1977-12-15,25.183,25.385,25.047,25.047,175848,0
1977-12-16,25.047,25.183,24.742,25.114,160781,0
1977-12-19,25.114,25.183,24.676,24.676,166275,0
1977-12-20,24.676,24.742,24.47,24.676,188965,0
1977-12-21,24.676,25.047,24.676,24.946,247641,0
1977-12-22,25.251,25.724,25.251,25.724,254553,0
1977-12-23,25.858,26.334,25.858,26.334,226724,0
1977-12-27,26.334,26.401,26.13,26.334,153334,0
1977-12-28,26.265,26.265,25.993,26.064,97497,0
1977-12-29,26.064,26.401,25.858,26.197,363217,0
1977-12-30,26.197,26.197,25.657,25.657,166275,0
1978-01-03,25.657,25.724,25.047,25.114,324397,0
1978-01-04,25.114,25.453,24.878,25.385,193043,0
1978-01-05,25.385,25.724,24.811,24.811,500776,0
1978-01-06,24.811,25.114,24.539,25.047,183293,0
1978-01-09,24.878,24.878,24.539,24.676,184534,0
1978-01-10,24.676,24.946,24.676,24.878,105828,0
1978-01-11,24.878,25.114,24.539,24.676,169643,0
1978-01-12,24.676,25.047,24.676,24.676,179571,0
1978-01-13,24.676,24.878,24.607,24.676,74098,0
1978-01-16,24.676,24.811,24.47,24.607,112741,0
1978-01-17,24.742,25.251,24.742,25.251,125505,0
1978-01-18,25.183,25.183,24.811,25.183,246400,0
1978-01-19,25.183,25.183,24.676,24.676,89166,0
1978-01-20,24.676,24.742,24.405,24.539,68070,0
1978-01-23,24.405,24.405,23.93,24.133,190916,0
1978-01-24,24.133,24.405,24.066,24.337,178862,0
1978-01-25,24.337,24.607,24.269,24.405,222824,0
1978-01-26,24.405,24.607,23.93,23.998,117350,0
1978-01-27,23.998,24.47,23.998,24.201,107069,0
1978-01-30,24.201,24.607,24.133,24.539,122846,0
1978-01-31,24.539,24.742,24.405,24.742,122491,0
1978-02-01,24.742,25.251,24.742,25.114,153512,0
1978-02-02,25.183,25.453,25.183,25.183,166453,0
1978-02-03,25.183,25.183,24.539,24.539,171594,0
1978-02-06,24.539,24.742,24.405,24.742,58144,0
1978-02-07,24.742,25.385,24.742,25.385,83669,0
1978-02-08,25.453,25.724,25.453,25.521,86329,0
1978-02-09,25.521,25.59,25.385,25.385,79238,0
1978-02-10,25.385,25.453,25.114,25.114,53180,0
1978-02-13,25.114,25.317,25.047,25.114,63461,0
1978-02-14,25.114,25.114,24.742,24.878,73211,0
1978-02-15,24.878,24.878,24.539,24.811,149966,0
1978-02-16,24.607,24.607,24.405,24.47,130113,0
1978-02-17,24.539,24.676,24.539,24.607,105473,0
1978-02-21,24.607,24.607,24.269,24.405,131532,0
1978-02-22,24.405,24.607,24.269,24.337,210061,0
1978-02-23,24.269,24.269,23.659,23.862,140218,0
1978-02-24,23.862,24.133,23.862,23.93,127277,0
1978-02-27,23.93,23.93,22.643,22.643,263595,0
1978-02-28,22.643,22.643,22.202,22.509,198538,0
1978-03-01,22.509,22.915,22.339,22.779,146422,0
1978-03-02,22.779,23.05,22.643,23.05,204388,0
1978-03-03,23.05,23.388,22.983,23.253,141990,0
1978-03-06,23.253,23.253,22.643,22.643,151562,0
1978-03-07,22.643,22.983,22.577,22.915,90406,0
1978-03-08,22.915,23.05,22.849,23.05,93065,0
1978-03-09,23.05,23.322,22.915,23.118,314292,0
1978-03-10,23.186,23.728,23.186,23.728,232750,0
1978-03-13,23.728,24.066,23.455,23.591,142876,0
1978-03-14,23.591,24.066,23.388,23.998,109728,0
1978-03-15,23.998,23.998,23.591,23.659,177443,0
1978-03-16,23.591,23.591,23.322,23.591,109728,0
1978-03-17,23.591,23.794,23.455,23.794,96078,0
1978-03-20,23.794,23.862,23.591,23.591,82960,0
1978-03-21,23.591,23.659,23.118,23.186,132418,0
1978-03-22,23.186,23.388,23.05,23.253,125681,0
1978-03-23,23.253,23.388,23.186,23.253,219988,0
1978-03-27,23.253,23.253,23.05,23.118,55662,0
1978-03-28,23.118,23.322,23.05,23.253,78884,0
1978-03-29,23.253,23.322,23.118,23.253,81896,0
1978-03-30,23.186,23.186,23.05,23.118,78529,0
1978-03-31,23.05,23.05,22.915,22.983,82074,0
1978-04-03,22.983,22.983,22.643,22.643,70021,0
1978-04-04,22.643,22.915,22.577,22.915,126745,0
1978-04-05,22.915,23.322,22.779,23.118,131354,0
1978-04-06,23.186,23.659,23.186,23.322,249591,0
1978-04-07,23.322,23.728,23.322,23.591,100865,0
1978-04-10,23.591,23.862,23.455,23.659,82074,0
1978-04-11,23.659,23.728,23.388,23.659,104409,0
1978-04-12,23.659,23.862,23.591,23.728,92179,0
1978-04-13,23.728,24.405,23.728,24.405,207755,0
1978-04-14,24.676,25.385,24.676,25.385,453091,0
1978-04-17,25.993,26.468,25.993,26.197,459828,0
1978-04-18,26.197,26.197,25.317,25.385,288766,0
1978-04-19,25.385,25.993,25.385,25.993,230800,0
1978-04-20,26.13,26.401,26.13,26.197,401153,0
1978-04-21,26.13,26.13,25.858,25.927,138445,0
1978-04-24,25.927,26.605,25.792,26.605,257745,0
1978-04-25,26.807,27.212,26.807,26.875,395127,0
1978-04-26,27.011,27.72,27.011,27.348,375094,0
1978-04-27,27.078,27.078,26.401,26.605,305429,0
1978-04-28,26.605,27.011,26.265,26.942,192156,0
1978-05-01,26.942,27.552,26.671,27.552,298870,0
1978-05-02,27.348,27.348,26.942,27.212,205628,0
1978-05-03,27.145,27.145,26.535,26.535,113273,0
1978-05-04,26.535,26.535,25.858,26.334,291248,0
1978-05-05,26.334,26.74,26.334,26.535,260581,0
1978-05-08,26.535,27.011,26.468,26.535,143587,0
1978-05-09,26.535,26.605,25.993,26.265,162729,0
1978-05-10,26.265,26.535,26.197,26.468,224596,0
1978-05-11,26.468,27.348,26.468,27.348,229559,0
1978-05-12,27.348,28.126,27.348,27.654,569024,0
1978-05-15,27.654,28.803,27.654,28.803,347440,0
1978-05-16,28.94,29.75,28.94,29.481,1094263,0
1978-05-17,29.481,29.616,29.009,29.345,489609,0
1978-05-18,29.345,29.414,28.872,28.94,660847,0
1978-05-19,28.94,29.075,28.669,28.872,394949,0
1978-05-22,28.872,29.616,28.737,29.616,377222,0
1978-05-23,29.55,29.55,28.803,28.94,162553,0
1978-05-24,28.803,28.803,28.466,28.601,243209,0
1978-05-25,28.601,28.737,28.262,28.534,339996,0
1978-05-26,28.534,28.669,28.466,28.669,136671,0
1978-05-30,28.669,28.669,28.466,28.534,108310,0
1978-05-31,28.669,29.009,28.669,28.803,279017,0
1978-06-01,28.803,28.872,28.669,28.669,113096,0
1978-06-02,28.803,29.414,28.803,29.345,190739,0
1978-06-05,29.414,30.158,29.414,29.954,608731,0
1978-06-06,29.954,30.396,29.345,29.345,298162,0
1978-06-07,29.616,30.158,29.616,29.887,282030,0
1978-06-08,29.887,30.396,29.887,30.158,346378,0
1978-06-09,30.158,30.599,29.954,30.464,259340,0
1978-06-12,30.464,30.868,30.396,30.396,403989,0
1978-06-13,30.396,30.801,30.091,30.801,193575,0
1978-06-14,30.801,31.14,30.666,30.801,426147,0
1978-06-15,30.734,30.734,30.396,30.396,129581,0
1978-06-16,30.327,30.327,29.481,29.616,195347,0
1978-06-19,29.481,29.481,28.737,29.075,165567,0
1978-06-20,29.075,29.144,28.669,28.669,169111,0
1978-06-21,28.669,28.669,28.33,28.466,197829,0
1978-06-22,28.466,28.803,28.398,28.466,195524,0
1978-06-23,28.466,28.669,27.552,27.552,187547,0
1978-06-26,27.552,27.992,27.483,27.856,125328,0
1978-06-27,27.856,28.601,27.72,28.534,216974,0
1978-06-28,28.534,29.075,28.398,28.94,182053,0
1978-06-29,28.94,29.616,28.94,29.009,161489,0
1978-06-30,29.009,29.009,28.737,28.737,77819,0
1978-07-03,28.737,28.737,28.398,28.398,45557,0
1978-07-05,28.398,28.534,28.06,28.534,129759,0
1978-07-06,28.534,28.94,28.534,28.737,98736,0
1978-07-07,28.737,29.075,28.737,28.94,120010,0
1978-07-10,28.94,29.685,28.601,29.685,101397,0
1978-07-11,29.685,29.75,29.211,29.616,303834,0
1978-07-12,29.55,29.55,29.345,29.345,140926,0
1978-07-13,29.345,29.414,29.075,29.414,116465,0
1978-07-14,29.414,30.599,29.278,30.599,420652,0
1978-07-17,30.599,30.734,29.887,30.023,144117,0
1978-07-18,30.023,30.091,29.481,29.616,126745,0
1978-07-19,29.616,30.396,29.55,30.327,323156,0
1978-07-20,30.327,30.464,29.82,29.887,204920,0
1978-07-21,29.887,29.954,29.481,29.685,193220,0
1978-07-24,29.685,30.532,29.481,30.532,133836,0
1978-07-25,30.532,30.937,30.091,30.868,202615,0
1978-07-26,30.868,31.004,30.396,30.599,266786,0
1978-07-27,30.599,30.801,30.158,30.734,109728,0
1978-07-28,30.734,31.14,30.532,31.14,281321,0
1978-07-31,31.14,31.68,30.937,31.68,258986,0
1978-08-01,31.68,31.952,31.411,31.613,539420,0
1978-08-02,31.613,32.933,31.411,32.933,568315,0
1978-08-03,33.205,34.018,33.205,33.272,749303,0
1978-08-04,33.272,33.745,33.069,33.407,219100,0
1978-08-07,33.407,33.611,32.765,32.831,169111,0
1978-08-08,32.831,33.476,32.561,33.476,216796,0
1978-08-09,33.678,34.762,33.678,33.949,633726,0
1978-08-10,33.949,34.354,33.476,33.476,255086,0
1978-08-11,33.476,33.882,33.272,33.882,168402,0
1978-08-14,33.882,34.018,33.476,33.543,156171,0
1978-08-15,33.543,34.018,33.341,34.018,211656,0
1978-08-16,34.153,34.964,34.153,34.832,423666,0
1978-08-17,34.832,35.104,34.018,34.22,271749,0
1978-08-18,34.22,34.559,33.476,33.543,243918,0
1978-08-21,33.543,33.678,32.629,32.831,211125,0
1978-08-22,32.831,33.341,32.831,33,139863,0
1978-08-23,33.205,33.814,33.205,33.476,232218,0
1978-08-24,33.476,33.611,32.426,32.933,219810,0
1978-08-25,32.933,33.272,32.765,32.831,135254,0
1978-08-28,32.561,32.561,32.087,32.224,158475,0
1978-08-29,32.224,32.426,32.087,32.224,226013,0
1978-08-30,32.224,32.561,32.087,32.155,117350,0
1978-08-31,32.155,32.29,31.68,31.748,104233,0
1978-09-01,31.748,32.358,31.68,31.952,177443,0
1978-09-05,32.02,32.629,32.02,32.629,125328,0
1978-09-06,32.765,33.205,32.765,32.933,396367,0
1978-09-07,32.933,33.476,32.933,33.069,251895,0
1978-09-08,33.205,34.018,33.205,34.018,181698,0
1978-09-11,34.018,34.153,33.543,33.611,224596,0
1978-09-12,33.407,33.407,32.696,32.933,319787,0
1978-09-13,32.765,32.765,32.155,32.155,145358,0
1978-09-14,32.02,32.02,30.868,30.868,193929,0
1978-09-15,30.868,31.411,30.801,31.206,211301,0
1978-09-18,31.206,31.883,30.801,31.072,248172,0
1978-09-19,31.072,31.206,30.158,30.26,220872,0
1978-09-20,30.26,30.464,29.345,29.616,221051,0
1978-09-21,29.75,30.327,29.75,30.327,258100,0
1978-09-22,30.327,30.396,29.887,30.26,163795,0
1978-09-25,30.26,30.26,30.023,30.158,88278,0
1978-09-26,30.158,30.26,29.954,30.158,332551,0
1978-09-27,30.158,30.327,29.616,29.616,151562,0
1978-09-28,29.616,30.158,29.481,30.158,160603,0
1978-09-29,30.158,30.868,30.158,30.666,188965,0
1978-10-02,30.666,30.937,30.599,30.868,59562,0
1978-10-03,30.801,30.801,30.327,30.327,89343,0
1978-10-04,30.327,30.868,29.954,30.801,97497,0
1978-10-05,30.801,31.68,30.532,30.666,237890,0
1978-10-06,30.666,30.801,30.158,30.327,226368,0
1978-10-09,30.327,31.14,30.26,31.14,152449,0
1978-10-10,31.14,31.748,31.14,31.276,143054,0
1978-10-11,31.276,31.952,31.14,31.952,110260,0
1978-10-12,31.883,31.883,31.072,31.14,166275,0
1978-10-13,30.937,30.937,30.26,30.26,138976,0
1978-10-16,30.26,30.532,29.887,29.887,157767,0
1978-10-17,29.55,29.55,29.075,29.278,327587,0
1978-10-18,29.278,29.414,28.669,28.803,136141,0
1978-10-19,28.803,29.144,27.856,27.992,268913,0
1978-10-20,27.992,28.06,27.483,28.06,361624,0
1978-10-23,28.06,29.075,27.925,29.009,244982,0
1978-10-24,28.872,28.872,28.06,28.262,207933,0
1978-10-25,28.262,29.345,27.992,28.669,337160,0
1978-10-26,28.669,28.803,28.262,28.534,155640,0
1978-10-27,28.534,29.075,28.398,28.398,344782,0
1978-10-30,28.398,29.009,27.72,29.009,336274,0
1978-10-31,29.009,29.345,27.925,27.992,425262,0
1978-11-01,28.466,29.616,28.466,29.616,416044,0
1978-11-02,29.55,29.55,28.669,29.075,497762,0
1978-11-03,29.075,29.278,28.803,29.009,276181,0
1978-11-06,29.009,29.144,28.737,28.94,135254,0
1978-11-07,28.803,28.803,28.06,28.398,214846,0
1978-11-08,28.398,28.872,27.856,28.737,172834,0
1978-11-09,28.737,29.278,28.601,28.94,204742,0
1978-11-10,28.94,29.345,28.803,29.278,86329,0
1978-11-13,29.278,29.278,28.737,28.803,89343,0
1978-11-14,28.669,28.669,27.789,28.262,177443,0
1978-11-15,28.262,28.872,28.262,28.398,172480,0
1978-11-16,28.534,29.144,28.534,29.075,129049,0
1978-11-17,29.075,29.414,28.737,28.803,124263,0
1978-11-20,28.803,29.211,28.669,29.009,99624,0
1978-11-21,29.009,29.481,28.803,29.075,153867,0
1978-11-22,29.075,29.481,29.075,29.345,136317,0
1978-11-24,29.345,29.616,29.211,29.616,95192,0
1978-11-27,29.616,29.685,29.211,29.616,71083,0
1978-11-28,29.616,30.023,29.211,29.345,148903,0
1978-11-29,29.075,29.075,28.601,28.669,92179,0
1978-11-30,28.669,29.278,28.601,29.144,79948,0
1978-12-01,29.75,30.26,29.75,29.887,223177,0
1978-12-04,29.887,30.464,29.685,29.954,134899,0
1978-12-05,30.091,30.868,30.091,30.868,166985,0
1978-12-06,30.868,31.14,29.954,30.396,206869,0
1978-12-07,30.396,30.666,30.091,30.396,142521,0
1978-12-08,30.327,30.327,29.481,29.481,111146,0
1978-12-11,29.481,29.82,29.345,29.616,187725,0
1978-12-12,29.616,29.82,29.345,29.414,111677,0
1978-12-13,29.414,29.55,28.669,28.669,123732,0
1978-12-14,28.669,29.075,28.601,29.009,132949,0
1978-12-15,28.803,28.803,28.262,28.669,137735,0
1978-12-18,28.06,28.06,27.416,27.72,439087,0
1978-12-19,27.72,28.33,27.483,28.06,196765,0
1978-12-20,28.06,28.466,27.789,28.466,156525,0
1978-12-21,28.466,28.872,28.195,28.601,202437,0
1978-12-22,28.669,29.481,28.669,29.481,209353,0
1978-12-26,29.481,30.327,29.278,30.327,180989,0
1978-12-27,30.158,30.158,29.345,29.345,199425,0
1978-12-28,29.345,29.82,29.211,29.278,207580,0
1978-12-29,29.278,29.481,28.872,29.211,130646,0
1979-01-02,29.211,29.685,28.872,29.685,80833,0
1979-01-03,29.82,30.464,29.82,30.091,273344,0
1979-01-04,30.158,31.14,30.158,30.532,596677,0
1979-01-05,30.599,31.206,30.599,31.004,210061,0
1979-01-08,31.004,31.072,30.599,30.937,115577,0
1979-01-09,31.072,31.748,31.072,31.748,261290,0
1979-01-10,31.748,31.952,31.411,31.547,447065,0
1979-01-11,31.547,32.866,31.547,32.866,344072,0
1979-01-12,33.069,33.745,33.069,33.407,908132,0
1979-01-15,33.407,33.476,33.136,33.272,168226,0
1979-01-16,33.272,33.272,32.561,32.561,216974,0
1979-01-17,32.561,32.765,31.68,32.561,329360,0
1979-01-18,32.561,32.765,32.224,32.765,413739,0
1979-01-19,32.561,32.561,32.224,32.29,207048,0
1979-01-22,32.29,32.29,31.816,32.29,268735,0
1979-01-23,32.29,32.426,32.087,32.155,218214,0
1979-01-24,32.155,32.224,31.68,31.748,216441,0
1979-01-25,31.816,32.426,31.816,32.358,187015,0
1979-01-26,32.358,32.765,32.358,32.765,203856,0
1979-01-29,32.765,32.765,32.426,32.494,151030,0
1979-01-30,32.494,32.696,32.224,32.358,308797,0
1979-01-31,32.358,32.358,31.478,32.155,197474,0
1979-02-01,31.883,31.883,31.478,31.748,129759,0
1979-02-02,31.748,31.883,31.276,31.276,100333,0
1979-02-05,31.072,31.072,30.801,31.072,153158,0
1979-02-06,31.072,31.411,30.937,31.341,92711,0
1979-02-07,31.341,31.547,30.937,31.547,131354,0
1979-02-08,31.547,31.613,31.276,31.478,59029,0
1979-02-09,31.478,31.748,31.206,31.411,79948,0
1979-02-12,31.004,31.004,30.734,31.004,302771,0
1979-02-13,31.004,31.547,31.004,31.341,233991,0
1979-02-14,31.341,31.478,30.937,31.072,179393,0
1979-02-15,31.072,31.072,30.666,31.072,136494,0
1979-02-16,31.072,31.206,30.801,31.004,89695,0
1979-02-20,31.004,31.206,30.801,31.206,64525,0
1979-02-21,31.276,31.478,31.276,31.341,128164,0
1979-02-22,31.341,31.411,31.14,31.206,210592,0
1979-02-23,31.206,31.276,30.801,31.004,201019,0
1979-02-26,30.666,30.666,30.464,30.464,92887,0
1979-02-27,30.464,30.464,28.94,29.278,196411,0
1979-02-28,29.278,29.345,29.009,29.009,208288,0
1979-03-01,29.075,29.414,29.075,29.414,221405,0
1979-03-02,29.414,29.616,29.278,29.345,121604,0
1979-03-05,29.685,30.191,29.685,30.023,148373,0
1979-03-06,30.023,30.091,29.887,29.887,54242,0
1979-03-07,30.023,30.396,30.023,30.191,103523,0
1979-03-08,30.26,31.276,30.26,31.14,197829,0
1979-03-09,31.206,31.613,31.206,31.276,180456,0
1979-03-12,31.276,31.411,31.072,31.411,135608,0
1979-03-13,31.411,31.816,31.206,31.613,131885,0
1979-03-14,31.613,31.748,31.341,31.478,182053,0
1979-03-15,31.478,31.613,31.14,31.206,77819,0
1979-03-16,31.206,31.816,31.072,31.748,99269,0
1979-03-19,31.748,32.02,31.748,31.748,106715,0
1979-03-20,31.748,31.883,31.411,31.547,186661,0
1979-03-21,31.547,32.02,31.411,32.02,141458,0
1979-03-22,32.087,32.426,32.087,32.224,159893,0
1979-03-23,32.224,32.629,32.087,32.224,149613,0
1979-03-26,32.224,32.29,31.952,32.155,143054,0
1979-03-27,32.155,33.272,32.087,33.205,207933,0
1979-03-28,33.205,33.205,32.224,32.629,250475,0
1979-03-29,32.629,32.765,32.358,32.494,155285,0
1979-03-30,32.494,32.494,31.883,32.02,99624,0
1979-04-02,31.816,31.816,31.68,31.748,77644,0
1979-04-03,31.748,32.629,31.68,32.561,136494,0
1979-04-04,32.561,32.629,32.02,32.02,215556,0
1979-04-05,32.02,32.087,31.613,31.816,193575,0
1979-04-06,31.816,32.224,31.478,31.68,223177,0
1979-04-09,31.613,31.613,31.14,31.613,81721,0
1979-04-10,31.68,32.224,31.68,32.02,169111,0
1979-04-11,32.02,32.087,31.411,31.411,157589,0
1979-04-12,31.411,31.478,30.734,30.734,159540,0
1979-04-16,30.599,30.599,30.091,30.191,141281,0
1979-04-17,30.396,30.666,30.396,30.396,122846,0
1979-04-18,30.734,31.341,30.734,31.206,257213,0
1979-04-19,31.206,31.411,31.004,31.14,182407,0
1979-04-20,31.14,31.14,30.937,31.072,128873,0
1979-04-23,31.072,31.341,30.937,31.341,109373,0
1979-04-24,31.613,31.883,31.613,31.748,238245,0
1979-04-25,31.748,32.02,31.748,31.952,147130,0
1979-04-26,31.952,32.155,31.816,32.02,208288,0
1979-04-27,31.952,31.952,31.68,31.748,167162,0
1979-04-30,31.748,31.883,31.68,31.748,161844,0
1979-05-01,31.748,32.087,31.748,31.883,198893,0
1979-05-02,32.087,32.426,32.087,32.358,325461,0
1979-05-03,32.358,33.069,32.358,32.629,307202,0
1979-05-04,32.561,32.561,31.748,31.748,264303,0
1979-05-07,31.613,31.613,31.276,31.276,160957,0
1979-05-08,31.276,31.952,31.206,31.952,216086,0
1979-05-09,31.883,31.883,31.547,31.68,187192,0
1979-05-10,31.613,31.613,31.276,31.276,183116,0
1979-05-11,31.276,31.411,31.14,31.341,146777,0
1979-05-14,31.341,31.613,31.276,31.547,153334,0
1979-05-15,31.547,31.748,31.411,31.411,127633,0
1979-05-16,31.411,32.087,31.341,32.087,165921,0
1979-05-17,32.224,32.933,32.224,32.866,386440,0
1979-05-18,32.765,32.765,32.358,32.426,195347,0
1979-05-21,32.426,32.629,32.358,32.561,135254,0
1979-05-22,32.561,33,32.426,32.866,244450,0
1979-05-23,32.866,33.069,32.494,32.561,227255,0
1979-05-24,32.426,32.426,32.155,32.155,106715,0
1979-05-25,32.155,32.494,32.087,32.494,100865,0
1979-05-29,32.494,32.561,32.358,32.426,119122,0
1979-05-30,32.358,32.358,32.087,32.224,129049,0
1979-05-31,32.224,32.494,32.087,32.494,230623,0
1979-06-01,32.494,32.629,32.29,32.561,91114,0
1979-06-04,32.561,32.561,32.494,32.561,48925,0
1979-06-05,32.629,33.543,32.629,33.543,506095,0
1979-06-06,33.543,33.543,33.205,33.341,413207,0
1979-06-07,33.341,33.543,33.069,33.272,258630,0
1979-06-08,33.341,33.949,33.341,33.949,330955,0
1979-06-11,33.949,34.287,33.611,34.287,305605,0
1979-06-12,34.287,34.49,33.949,34.018,363927,0
1979-06-13,34.018,34.153,33.678,33.882,240728,0
1979-06-14,33.882,34.287,33.814,34.018,417816,0
1979-06-15,34.018,34.22,34.018,34.018,205628,0
1979-06-18,34.018,34.153,33.611,33.611,120010,0
1979-06-19,33.611,34.018,33.543,33.949,216086,0
1979-06-20,33.949,34.153,33.205,34.153,162376,0
1979-06-21,34.22,34.559,34.22,34.354,177443,0
1979-06-22,34.354,34.762,34.354,34.354,258453,0
1979-06-25,34.354,34.354,33.882,34.22,122668,0
1979-06-26,34.22,34.287,33.476,33.745,184358,0
1979-06-27,33.745,34.22,33.678,33.882,164680,0
1979-06-28,33.882,34.153,33.611,33.678,115400,0
1979-06-29,33.678,33.882,33.272,33.272,87570,0
1979-07-02,33.272,33.476,33.069,33.205,157589,0
1979-07-03,33.205,33.476,33.205,33.407,103878,0
1979-07-05,33.407,33.745,33.407,33.678,179571,0
1979-07-06,33.678,34.083,33.678,34.018,246400,0
1979-07-09,34.018,34.354,34.018,34.287,280080,0
1979-07-10,34.287,34.354,33.745,33.949,182230,0
1979-07-11,33.949,34.287,33.814,34.083,97497,0
1979-07-12,34.083,34.153,33.949,34.083,177975,0
1979-07-13,33.882,33.882,33.611,33.814,228141,0
1979-07-16,33.814,33.814,33.611,33.678,143587,0
1979-07-17,33.611,33.611,32.696,33,197121,0
1979-07-18,33,33.136,32.798,33.069,162553,0
1979-07-19,33.069,33.205,32.866,33,114337,0
1979-07-20,33,33.069,32.798,33,198183,0
1979-07-23,33,33.407,32.696,33.069,206337,0
1979-07-24,33.069,33.543,33.069,33.341,316065,0
1979-07-25,33.611,34.083,33.611,34.018,229559,0
1979-07-26,34.018,34.832,33.745,34.694,346910,0
1979-07-27,34.694,34.694,34.153,34.694,148727,0
1979-07-30,34.694,34.964,34.694,34.832,188610,0
1979-07-31,34.832,34.832,34.49,34.623,223001,0
1979-08-01,34.623,35.473,34.49,35.473,201727,0
1979-08-02,35.473,35.946,35.37,35.54,455751,0
1979-08-03,35.473,35.473,35.167,35.301,146422,0
1979-08-06,35.301,35.744,35.301,35.676,84201,0
1979-08-07,35.676,36.895,35.676,36.694,494216,0
1979-08-08,36.694,37.162,36.625,36.763,400444,0
1979-08-09,36.763,36.829,36.282,36.35,296920,0
1979-08-10,36.35,37.576,36.282,37.576,308621,0
1979-08-13,37.576,37.903,37.576,37.635,343896,0
1979-08-14,37.635,37.635,37.229,37.434,229382,0
1979-08-15,37.434,37.705,37.026,37.635,300997,0
1979-08-16,37.635,37.773,36.829,37.026,450433,0
1979-08-17,37.026,37.229,36.961,36.961,171239,0
1979-08-20,36.961,37.302,36.694,37.162,180989,0
1979-08-21,37.162,37.434,36.895,37.026,270862,0
1979-08-22,37.026,37.162,36.895,37.096,185776,0
1979-08-23,37.096,37.302,36.961,36.961,239663,0
1979-08-24,36.763,36.763,36.483,36.557,93065,0
1979-08-27,36.763,37.229,36.763,37.096,131000,0
1979-08-28,37.096,37.162,36.694,36.895,145889,0
1979-08-29,36.895,36.961,36.557,36.895,166630,0
1979-08-30,36.895,36.961,36.625,36.829,166453,0
1979-08-31,36.694,36.694,36.483,36.483,106537,0
1979-09-04,36.483,36.625,35.676,35.676,156704,0
1979-09-05,35.608,35.608,35.035,35.54,363751,0
1979-09-06,35.54,35.876,35.404,35.744,238955,0
1979-09-07,35.744,36.015,35.54,35.876,224773,0
1979-09-10,35.876,35.946,35.676,35.744,129404,0
1979-09-11,35.744,35.744,34.694,34.898,211125,0
1979-09-12,34.898,35.608,34.762,35.473,386262,0
1979-09-13,35.473,35.676,35.237,35.404,202615,0
1979-09-14,35.404,36.015,35.035,35.744,243032,0
1979-09-17,35.744,36.015,35.676,35.744,198893,0
1979-09-18,35.744,36.083,35.237,35.744,184889,0
1979-09-19,35.744,36.22,35.744,35.876,103878,0
1979-09-20,35.876,37.369,35.676,37.369,502727,0
1979-09-21,37.026,37.026,36.35,36.416,478264,0
1979-09-24,36.35,36.35,35.946,35.946,181520,0
1979-09-25,35.946,35.946,35.404,35.808,103169,0
1979-09-26,35.946,36.763,35.946,36.015,175316,0
1979-09-27,36.015,36.083,35.608,35.808,207223,0
1979-09-28,35.808,35.876,35.404,35.404,86861,0
1979-10-01,35.237,35.237,35.035,35.167,137381,0
1979-10-02,35.167,36.083,35.104,35.808,511056,0
1979-10-03,35.744,35.744,35.404,35.54,283272,0
1979-10-04,35.608,35.808,35.608,35.744,190916,0
1979-10-05,35.744,36.083,35.404,35.54,389984,0
1979-10-08,35.54,35.608,34.287,34.287,146777,0
1979-10-09,34.287,34.354,33.745,33.814,242502,0
1979-10-10,33.814,33.949,33,33.949,640993,0
1979-10-11,33.814,33.814,32.696,33.205,440151,0
1979-10-12,33.205,33.611,33.205,33.272,240017,0
1979-10-15,33.272,33.476,32.866,33.272,163440,0
1979-10-16,33.272,33.678,33.205,33.205,245868,0
1979-10-17,33.205,33.476,32.798,32.933,472590,0
1979-10-18,32.933,33.069,32.696,32.696,245868,0
1979-10-19,32.629,32.629,31.68,31.68,418170,0
1979-10-22,31.68,31.952,31.341,31.748,307733,0
1979-10-23,31.816,32.155,31.816,32.087,274584,0
1979-10-24,32.087,32.358,31.816,31.816,234700,0
1979-10-25,31.816,32.087,31.816,31.816,235764,0
1979-10-26,31.816,32.087,31.68,31.952,123379,0
1979-10-29,31.952,32.087,31.613,31.613,230269,0
1979-10-30,31.748,32.426,31.748,32.426,210946,0
1979-10-31,32.426,32.561,32.155,32.358,213429,0
1979-11-01,32.358,33.476,32.358,33.341,240905,0
1979-11-02,33.341,33.407,32.933,32.933,128340,0
1979-11-05,32.866,32.866,32.561,32.696,108310,0
1979-11-06,32.629,32.629,32.224,32.29,168935,0
1979-11-07,32.224,32.224,31.411,31.478,416398,0
1979-11-08,31.478,31.613,31.276,31.613,676092,0
1979-11-09,31.952,32.29,31.952,32.087,371371,0
1979-11-12,32.087,32.494,32.02,32.494,173367,0
1979-11-13,32.494,32.561,32.224,32.29,265012,0
1979-11-14,32.29,32.933,32.087,32.629,199779,0
1979-11-15,32.629,32.933,32.561,32.696,155640,0
1979-11-16,32.696,32.798,32.494,32.494,136850,0
1979-11-19,32.494,33.069,32.494,32.696,586395,0
1979-11-20,32.696,32.798,32.29,32.358,288766,0
1979-11-21,32.358,32.358,32.02,32.358,190916,0
1979-11-23,32.358,32.494,32.29,32.29,171947,0
1979-11-26,32.629,34.018,32.629,33.882,507158,0
1979-11-27,34.018,34.762,34.018,34.22,461601,0
1979-11-28,34.22,34.964,33.949,34.623,329360,0
1979-11-29,34.623,34.898,34.559,34.762,105828,0
1979-11-30,34.762,34.898,34.49,34.623,229915,0
1979-12-03,34.153,34.153,33.745,34.018,79238,0
1979-12-04,34.018,34.49,34.018,34.49,157589,0
1979-12-05,34.49,34.898,34.422,34.623,189852,0
1979-12-06,34.623,35.167,34.49,35.167,203502,0
1979-12-07,35.167,35.473,34.354,34.422,200666,0
1979-12-10,34.422,34.559,34.153,34.422,80302,0
1979-12-11,34.422,34.694,33.949,34.018,309506,0
1979-12-12,34.083,34.49,34.083,34.22,119832,0
1979-12-13,34.22,34.49,34.153,34.22,207580,0
1979-12-14,34.22,34.623,34.153,34.559,130822,0
1979-12-17,34.832,35.167,34.832,34.832,218214,0
1979-12-18,34.762,34.762,34.018,34.018,306849,0
1979-12-19,34.018,34.354,33.407,34.287,214846,0
1979-12-20,34.287,34.354,34.083,34.22,278131,0
1979-12-21,34.22,34.354,33.611,33.745,152803,0
1979-12-24,33.882,34.153,33.882,34.153,115577,0
1979-12-26,34.153,34.287,34.018,34.083,70906,0
1979-12-27,34.083,34.153,33.745,33.882,153512,0
1979-12-28,33.882,34.153,33.543,34.153,169466,0
1979-12-31,34.153,34.354,34.083,34.083,74451,0
1980-01-02,34.083,34.083,33.205,33.205,309684,0
1980-01-03,32.933,32.933,32.358,32.798,418526,0
1980-01-04,32.798,33,32.629,32.629,297807,0
1980-01-07,32.629,32.866,32.155,32.29,176204,0
1980-01-08,32.358,34.832,32.358,34.762,300820,0
1980-01-09,34.762,35.104,34.422,34.559,893597,0
1980-01-10,34.559,35.744,34.559,35.104,465146,0
1980-01-11,35.104,35.237,34.559,34.964,260581,0
1980-01-14,34.964,35.104,34.354,34.898,142876,0
1980-01-15,34.898,35.608,34.832,35.54,332197,0
1980-01-16,35.54,35.808,35.035,35.035,462664,0
1980-01-17,35.035,35.035,34.422,34.49,192511,0
1980-01-18,34.49,34.762,34.083,34.559,165213,0
1980-01-21,34.559,34.762,34.354,34.623,153512,0
1980-01-22,34.832,35.167,34.832,35.035,321737,0
1980-01-23,35.035,36.35,35.035,36.151,497941,0
1980-01-24,36.151,36.557,35.946,36.015,424020,0
1980-01-25,35.946,35.946,35.608,35.876,253491,0
1980-01-28,35.876,36.961,35.744,36.829,377045,0
1980-01-29,36.829,37.026,35.608,36.22,355950,0
1980-01-30,36.151,36.151,35.104,35.54,532506,0
1980-01-31,35.54,35.808,34.559,34.694,382540,0
1980-02-01,34.694,34.964,34.49,34.832,173012,0
1980-02-04,34.832,35.035,34.559,34.623,152094,0
1980-02-05,34.623,35.104,34.153,34.694,209353,0
1980-02-06,34.694,35.035,34.559,34.898,288944,0
1980-02-07,35.237,35.608,35.237,35.404,230978,0
1980-02-08,35.404,35.808,35.237,35.404,320674,0
1980-02-11,35.404,35.808,34.559,34.623,297276,0
1980-02-12,34.623,35.876,34.623,35.808,242145,0
1980-02-13,36.416,37.096,36.416,36.625,539597,0
1980-02-14,36.625,36.694,35.676,35.676,395480,0
1980-02-15,35.676,35.676,35.167,35.608,261290,0
1980-02-19,35.608,35.676,34.559,35.104,365876,0
1980-02-20,35.104,35.237,34.694,34.832,281499,0
1980-02-21,34.832,35.035,33.611,34.018,299403,0
1980-02-22,34.018,34.422,33.611,34.018,383072,0
1980-02-25,34.018,34.018,33.611,33.678,273698,0
1980-02-26,33.678,34.018,33.611,33.745,276713,0
1980-02-27,33.745,34.018,32.494,32.629,425439,0
1980-02-28,32.629,33.205,32.426,32.933,373677,0
1980-02-29,32.933,33.407,32.866,33.407,249591,0
1980-03-03,33.136,33.136,32.494,32.629,162021,0
1980-03-04,32.629,32.866,32.426,32.729,341591,0
1980-03-05,32.729,32.798,31.68,31.816,318724,0
1980-03-06,31.816,32.02,30.868,31.276,502371,0
1980-03-07,31.276,31.613,30.937,31.276,418526,0
1980-03-10,31.276,31.816,30.599,31.004,327942,0
1980-03-11,31.004,31.276,30.599,30.801,310925,0
1980-03-12,30.801,31.072,30.599,30.868,376159,0
1980-03-13,30.868,31.478,30.666,30.734,393707,0
1980-03-14,30.734,30.937,30.464,30.532,247996,0
1980-03-17,30.532,30.599,29.685,29.82,287171,0
1980-03-18,29.82,30.868,29.55,30.599,302771,0
1980-03-19,30.599,30.666,30.023,30.191,161136,0
1980-03-20,30.191,31.004,29.954,30.464,277598,0
1980-03-21,30.464,31.004,30.464,30.599,221405,0
1980-03-24,30.26,30.26,29.211,29.211,241435,0
1980-03-25,29.211,29.75,29.211,29.616,493508,0
1980-03-26,29.616,29.75,28.803,28.872,292843,0
1980-03-27,28.872,29.009,26.875,29.009,441747,0
1980-03-28,29.009,30.666,28.737,30.327,303657,0
1980-03-31,30.327,30.327,29.616,30.327,186306,0
1980-04-01,30.327,30.327,29.345,29.55,189144,0
1980-04-02,29.55,30.26,29.414,29.887,142167,0
1980-04-03,29.887,30.023,29.481,29.55,101750,0
1980-04-07,29.55,29.55,28.601,28.601,178329,0
1980-04-08,28.601,29.278,28.534,29.075,265899,0
1980-04-09,29.075,29.616,28.803,29.616,336451,0
1980-04-10,29.345,29.345,28.94,29.009,265190,0
1980-04-11,29.009,29.144,28.126,28.262,338223,0
1980-04-14,28.195,28.195,27.72,27.856,217506,0
1980-04-15,27.856,28.195,27.654,27.72,213251,0
1980-04-16,27.72,28.262,27.416,27.654,368536,0
1980-04-17,27.654,27.72,27.348,27.585,272636,0
1980-04-18,27.585,27.856,27.416,27.518,104233,0
1980-04-21,27.518,27.654,26.671,27.011,319256,0
1980-04-22,27.789,28.398,27.789,28.398,271217,0
1980-04-23,28.398,28.466,28.262,28.33,272457,0
1980-04-24,28.33,29.278,28.262,28.872,250655,0
1980-04-25,28.872,29.481,28.534,29.481,122136,0
1980-04-28,29.481,29.82,29.414,29.616,213429,0
1980-04-29,29.55,29.55,29.345,29.414,92001,0
1980-04-30,29.345,29.345,29.009,29.278,159008,0
1980-05-01,29.278,29.345,28.803,28.872,140395,0
1980-05-02,28.803,28.803,28.398,28.601,223355,0
1980-05-05,28.601,29.009,28.534,28.94,182053,0
1980-05-06,28.94,29.345,28.803,28.94,240549,0
1980-05-07,28.94,29.345,28.803,29.278,158653,0
1980-05-08,28.872,28.872,28.126,28.195,110791,0
1980-05-09,28.195,28.262,27.212,27.348,224242,0
1980-05-12,27.348,28.126,27.282,28.06,106005,0
1980-05-13,28.06,28.398,27.992,28.398,194994,0
1980-05-14,28.398,28.601,28.195,28.398,194638,0
1980-05-15,28.466,28.669,28.466,28.534,115045,0
1980-05-16,28.601,29.009,28.601,29.009,193575,0
1980-05-19,29.009,29.82,29.009,29.685,402394,0
1980-05-20,29.685,30.023,29.685,30.023,249946,0
1980-05-21,30.023,30.023,29.616,29.954,237360,0
1980-05-22,29.954,30.124,29.82,29.887,140040,0
1980-05-23,30.023,31.14,30.023,31.14,430757,0
1980-05-27,31.14,31.341,31.004,31.206,207755,0
1980-05-28,31.206,31.748,31.072,31.206,191447,0
1980-05-29,31.206,31.478,30.734,30.734,233105,0
1980-05-30,30.734,31.547,30.396,31.547,258453,0
1980-06-02,31.478,31.478,31.004,31.072,389984,0
1980-06-03,31.004,31.004,30.532,30.532,108488,0
1980-06-04,30.532,31.206,30.396,31.14,140749,0
1980-06-05,31.341,31.883,31.341,31.547,302771,0
1980-06-06,31.547,31.748,31.276,31.478,106715,0
1980-06-09,31.478,31.547,31.276,31.411,69134,0
1980-06-10,31.411,31.68,31.206,31.411,146422,0
1980-06-11,31.411,31.613,31.341,31.547,116996,0
1980-06-12,31.547,31.68,31.004,31.14,195524,0
1980-06-13,31.14,31.411,30.734,30.801,139509,0
1980-06-16,30.801,30.937,30.396,30.801,186484,0
1980-06-17,30.801,31.004,30.734,30.734,136671,0
1980-06-18,30.734,30.868,30.599,30.666,156704,0
1980-06-19,30.666,30.734,30.464,30.464,112209,0
1980-06-20,30.464,30.599,30.26,30.599,94306,0
1980-06-23,30.599,30.734,30.464,30.666,115932,0
1980-06-24,30.666,30.666,30.396,30.396,234168,0
1980-06-25,30.464,31.072,30.464,31.004,130113,0
1980-06-26,31.004,31.072,29.887,30.023,263418,0
1980-06-27,30.023,30.327,29.82,30.124,117350,0
1980-06-30,30.124,30.26,29.481,29.481,111677,0
1980-07-01,29.481,29.887,29.345,29.616,191625,0
1980-07-02,29.616,30.124,29.616,29.954,230623,0
1980-07-03,30.26,31.276,30.26,31.276,330247,0
1980-07-07,31.276,31.478,31.072,31.276,237714,0
1980-07-08,31.276,31.276,30.464,30.868,180456,0
1980-07-09,30.868,31.478,30.801,31.072,349922,0
1980-07-10,31.072,31.14,30.801,30.937,159717,0
1980-07-11,30.937,31.276,30.868,31.276,120010,0
1980-07-14,31.276,33.136,31.276,32.933,523821,0
1980-07-15,32.933,33.136,32.561,32.729,425262,0
1980-07-16,32.729,32.798,32.224,32.358,281854,0
1980-07-17,32.426,33.069,32.426,32.933,178862,0
1980-07-18,32.933,33.205,32.798,32.798,283626,0
1980-07-21,32.798,32.933,32.358,32.561,1089299,0
1980-07-22,32.561,32.629,31.613,31.748,373677,0
1980-07-23,31.748,31.883,30.868,31.14,426147,0
1980-07-24,31.14,31.68,31.072,31.206,330247,0
1980-07-25,31.206,31.341,31.072,31.276,119122,0
1980-07-28,31.276,31.748,31.206,31.748,175848,0
1980-07-29,31.748,32.02,31.411,31.883,285930,0
1980-07-30,32.087,32.933,32.087,32.729,306849,0
1980-07-31,32.494,32.494,31.547,32.358,384134,0
1980-08-01,32.358,32.494,31.816,32.02,154931,0
1980-08-04,32.02,32.224,31.411,32.087,114869,0
1980-08-05,32.087,32.494,31.816,32.02,177266,0
1980-08-06,32.02,32.155,31.478,32.155,246045,0
1980-08-07,32.155,33.341,32.02,33.341,300820,0
1980-08-08,33.341,33.611,32.933,33.069,332374,0
1980-08-11,33.069,34.018,32.866,33.949,318368,0
1980-08-12,33.949,34.422,33.272,33.272,416044,0
1980-08-13,33.272,33.678,33,33,232218,0
1980-08-14,33,34.422,32.866,34.153,169289,0
1980-08-15,34.153,34.22,33.678,34.018,258100,0
1980-08-18,33.745,33.745,32.933,33.205,131532,0
1980-08-19,33.205,33.341,32.494,32.494,228673,0
1980-08-20,32.798,33.407,32.798,33.069,286285,0
1980-08-21,33.069,33.341,33,33.272,193575,0
1980-08-22,33.407,34.22,33.407,33.882,199601,0
1980-08-25,33.745,33.745,33.272,33.611,106359,0
1980-08-26,33.611,33.949,33.205,33.272,364991,0
1980-08-27,33.272,33.272,32.798,32.798,322624,0
1980-08-28,32.798,32.866,32.087,32.155,190383,0
1980-08-29,32.155,32.29,31.68,32.155,191447,0
1980-09-02,32.155,32.729,32.02,32.426,177621,0
1980-09-03,32.663,33.745,32.663,33.745,385021,0
1980-09-04,33.745,34.083,33.136,33.272,229206,0
1980-09-05,33.272,33.543,33.136,33.205,202615,0
1980-09-08,33.205,33.272,32.224,32.224,336096,0
1980-09-09,32.29,33.272,32.29,33.136,260049,0
1980-09-10,33.136,33.611,33,33.341,173544,0
1980-09-11,33.341,33.476,33,33.476,156171,0
1980-09-12,33.476,33.543,33.407,33.476,111146,0
1980-09-15,33.476,34.22,33.205,34.22,358785,0
1980-09-16,34.22,34.762,34.22,34.354,580191,0
1980-09-17,34.559,35.27,34.559,35.035,410903,0
1980-09-18,35.035,35.333,34.422,34.49,411967,0
1980-09-19,34.49,35.27,34.49,35.27,321737,0
1980-09-22,35.27,36.483,34.694,36.416,557679,0
1980-09-23,36.416,36.961,35.608,35.608,708709,0
1980-09-24,35.608,36.557,35.473,36.282,546866,0
1980-09-25,36.483,38.151,36.483,36.829,997831,0
1980-09-26,36.625,36.625,35.333,35.404,546333,0
1980-09-29,35.404,36.35,35.104,35.404,755685,0
1980-09-30,35.808,36.483,35.808,36.151,484468,0
1980-10-01,36.151,37.705,36.015,37.369,836517,0
1980-10-02,37.369,37.867,37.026,37.705,535520,0
1980-10-03,37.705,38.552,37.705,38.344,768625,0
1980-10-06,38.414,39.299,38.414,39.162,402040,0
1980-10-07,39.162,39.363,38.28,38.552,558211,0
1980-10-08,38.552,38.69,37.434,38.221,489786,0
1980-10-09,38.221,38.344,37.096,37.509,434478,0
1980-10-10,37.509,37.576,36.483,36.829,439265,0
1980-10-13,36.829,37.867,36.625,37.635,219988,0
1980-10-14,37.635,38.009,37.096,37.434,237714,0
1980-10-15,37.434,37.635,37.162,37.635,190028,0
1980-10-16,37.635,38.221,36.557,36.625,394063,0
1980-10-17,36.625,37.026,35.744,36.015,693642,0
1980-10-20,36.015,36.483,35.104,35.473,1746601,0
1980-10-21,35.473,35.946,34.964,35.404,621849,0
1980-10-22,35.404,35.876,35.27,35.473,509463,0
1980-10-23,35.473,35.946,34.018,34.694,475960,0
1980-10-24,34.694,35.676,34.623,35.676,345668,0
1980-10-27,35.608,35.608,34.559,34.559,388566,0
1980-10-28,34.559,35.333,34.49,35.333,255440,0
1980-10-29,35.333,35.473,34.287,34.287,187015,0
1980-10-30,34.287,34.964,34.287,34.287,264303,0
1980-10-31,34.354,35.035,34.354,34.762,251186,0
1980-11-03,34.762,35.27,34.694,34.964,215733,0
1980-11-05,35.104,37.026,35.104,35.333,541901,0
1980-11-06,35.035,35.035,34.287,34.287,264127,0
1980-11-07,34.287,34.354,33.745,34.018,421362,0
1980-11-10,34.018,34.287,33.678,34.287,170708,0
1980-11-11,34.287,34.354,33.745,34.018,166275,0
1980-11-12,34.018,35.676,33.949,35.404,415512,0
1980-11-13,35.404,35.946,34.832,35.876,350633,0
1980-11-14,35.876,36.483,35.404,35.676,575583,0
1980-11-17,35.676,36.625,35.333,36.557,280080,0
1980-11-18,36.557,37.369,36.483,37.229,603236,0
1980-11-19,37.229,37.576,36.557,36.763,481277,0
1980-11-20,36.763,37.635,36.625,37.369,242145,0
1980-11-21,37.369,37.369,36.282,36.416,227433,0
1980-11-24,35.946,35.946,35.473,35.876,233637,0
1980-11-25,35.876,36.625,35.808,36.083,375627,0
1980-11-26,36.083,36.763,36.015,36.35,212542,0
1980-11-28,36.22,36.22,35.54,35.608,152449,0
1980-12-01,35.473,35.473,33.949,34.018,229382,0
1980-12-02,34.083,35.27,34.083,35.167,318902,0
1980-12-03,35.167,35.27,34.762,34.898,317484,0
1980-12-04,34.898,35.608,34.559,34.559,232750,0
1980-12-05,34.559,34.832,34.018,34.018,267672,0
1980-12-08,33.882,33.882,32.729,33.136,519035,0
1980-12-09,33.136,33.341,32.663,32.933,287525,0
1980-12-10,32.933,33.136,32.087,32.087,237536,0
1980-12-11,32.087,32.426,31.547,32.087,396190,0
1980-12-12,32.29,33.069,32.29,32.866,239841,0
1980-12-15,32.866,33.136,32.224,32.224,238068,0
1980-12-16,32.224,32.494,31.883,32.494,236473,0
1980-12-17,32.426,32.426,32.02,32.155,210946,0
1980-12-18,32.155,32.224,31.14,31.14,959186,0
1980-12-19,31.14,31.68,31.14,31.68,334856,0
1980-12-22,31.68,32.798,31.478,32.494,586395,0
1980-12-23,32.494,33.069,32.224,32.426,404520,0
1980-12-24,32.426,33.476,32.358,33.476,302239,0
1980-12-26,33.476,33.745,33.341,33.745,52825,0
1980-12-29,33.745,34.287,32.866,33.069,212542,0
1980-12-30,33.069,33.611,32.933,33.205,258453,0
1980-12-31,33.069,33.069,32.358,32.866,186838,0
1981-01-02,32.866,33.136,32.729,33,188257,0
1981-01-05,33.205,33.949,33.205,33.882,316775,0
1981-01-06,33.882,34.832,33.745,34.559,421893,0
1981-01-07,33.949,33.949,32.933,33.611,717749,0
1981-01-08,33.611,34.153,33.611,34.018,384489,0
1981-01-09,34.018,34.422,33.678,33.949,223355,0
1981-01-12,33.949,34.22,33.069,33.341,172480,0
1981-01-13,33.341,33.476,33.069,33.341,194105,0
1981-01-14,33.341,33.543,32.798,32.798,308797,0
1981-01-15,32.798,32.798,32.155,32.426,310570,0
1981-01-16,32.426,32.494,31.883,31.952,441214,0
1981-01-19,31.952,32.224,31.68,31.68,298694,0
1981-01-20,31.68,31.952,30.599,30.734,387681,0
1981-01-21,30.734,31.68,30.532,31.547,453978,0
1981-01-22,31.547,31.68,31.14,31.276,192688,0
1981-01-23,31.276,31.68,31.004,31.276,232042,0
1981-01-26,31.276,31.341,30.532,30.734,273698,0
1981-01-27,30.734,31.206,30.599,31.004,226368,0
1981-01-28,31.004,31.206,30.734,30.937,191625,0
1981-01-29,30.937,31.547,30.937,31.206,295502,0
1981-01-30,31.206,31.206,30.599,30.734,254731,0
1981-02-02,30.666,30.666,30.191,30.396,255263,0
1981-02-03,30.396,30.801,30.124,30.666,471528,0
1981-02-04,30.666,30.868,30.396,30.532,318015,0
1981-02-05,30.532,31.14,30.396,30.868,207048,0
1981-02-06,31.206,31.952,31.206,31.816,422425,0
1981-02-09,31.816,31.816,30.734,30.734,198538,0
1981-02-10,30.734,31.004,30.464,30.532,242677,0
1981-02-11,30.532,30.868,30.396,30.666,488190,0
1981-02-12,30.666,30.937,30.666,30.734,183647,0
1981-02-13,30.734,30.868,30.666,30.734,164858,0
1981-02-17,30.801,31.748,30.801,31.68,373322,0
1981-02-18,31.68,31.68,31.276,31.547,376691,0
1981-02-19,31.478,31.478,30.327,30.599,174252,0
1981-02-20,30.599,30.734,30.124,30.734,261822,0
1981-02-23,30.666,30.666,30.327,30.464,368713,0
1981-02-24,30.464,30.532,29.887,29.954,420297,0
1981-02-25,29.954,30.666,29.954,30.599,398492,0
1981-02-26,30.801,31.478,30.801,31.341,713672,0
1981-02-27,31.341,31.952,31.341,31.952,255617,0
1981-03-02,31.547,31.547,30.937,31.411,321916,0
1981-03-03,31.341,31.341,30.532,30.532,194105,0
1981-03-04,30.532,30.868,30.327,30.327,267672,0
1981-03-05,30.327,30.532,30.124,30.26,261645,0
1981-03-06,30.26,30.327,29.887,30.124,209174,0
1981-03-09,30.191,30.937,30.191,30.868,312520,0
1981-03-10,30.868,31.072,30.532,30.599,293021,0
1981-03-11,30.599,30.734,30.191,30.191,234346,0
1981-03-12,30.191,30.868,30.124,30.868,726791,0
1981-03-13,31.004,31.478,31.004,31.072,427743,0
1981-03-16,31.14,32.224,31.14,32.224,362509,0
1981-03-17,32.224,32.595,31.748,32.155,654288,0
1981-03-18,32.155,32.729,31.883,32.494,341059,0
1981-03-19,32.494,32.663,31.547,31.816,550234,0
1981-03-20,31.883,32.933,31.883,32.358,448129,0
1981-03-23,32.358,32.494,31.952,32.494,229737,0
1981-03-24,32.494,32.494,31.341,31.411,427211,0
1981-03-25,31.411,32.087,31.341,31.952,360915,0
1981-03-26,31.816,31.816,31.206,31.478,445116,0
1981-03-27,31.478,31.547,30.801,30.801,602172,0
1981-03-30,30.801,31.072,30.734,30.734,144117,0
1981-03-31,31.004,31.276,31.004,31.072,273522,0
1981-04-01,31.072,32.29,31.004,32.155,380236,0
1981-04-02,32.155,32.224,31.613,31.816,284157,0
1981-04-03,31.816,31.816,30.666,31.004,483050,0
1981-04-06,30.734,30.734,30.396,30.599,291248,0
1981-04-07,30.599,30.868,30.396,30.532,208288,0
1981-04-08,30.532,30.801,30.532,30.666,199070,0
1981-04-09,30.666,31.816,30.599,31.816,245513,0
1981-04-10,31.816,32.155,31.411,31.748,351164,0
1981-04-13,31.748,31.816,31.341,31.68,213075,0
1981-04-14,31.68,31.748,31.478,31.613,286461,0
1981-04-15,31.613,32.933,31.613,32.798,742744,0
1981-04-16,32.798,32.933,32.426,32.866,296210,0
1981-04-20,32.866,33.678,32.595,33.476,515490,0
1981-04-21,33.407,33.407,32.933,32.933,288944,0
1981-04-22,32.933,34.018,32.866,33.949,455219,0
1981-04-23,33.949,35.104,33.882,34.694,962199,0
1981-04-24,34.694,35.104,34.422,34.898,434834,0
1981-04-27,34.898,35.035,34.287,34.354,236295,0
1981-04-28,34.22,34.22,33,33.205,586927,0
1981-04-29,33.205,33.407,32.358,32.933,665102,0
1981-04-30,32.933,33.069,32.729,32.798,460183,0
1981-05-01,32.798,32.866,32.087,32.494,308266,0
1981-05-04,32.426,32.426,32.087,32.29,286816,0
1981-05-05,32.29,32.29,31.547,31.952,562288,0
1981-05-06,31.952,32.087,31.411,31.411,441214,0
1981-05-07,31.411,31.816,31.411,31.816,400266,0
1981-05-08,31.816,32.02,31.613,31.613,237536,0
1981-05-11,31.613,31.816,30.868,31.206,448660,0
1981-05-12,31.206,31.411,31.004,31.14,458054,0
1981-05-13,31.14,31.206,30.801,30.801,332374,0
1981-05-14,30.937,31.68,30.937,31.613,368359,0
1981-05-15,31.613,31.883,31.613,31.883,272281,0
1981-05-18,31.883,32.02,31.613,31.748,396899,0
1981-05-19,31.748,31.748,31.206,31.547,222469,0
1981-05-20,31.547,31.613,31.14,31.206,226900,0
1981-05-21,31.206,31.276,30.734,31.14,291248,0
1981-05-22,31.072,31.072,30.734,31.004,284335,0
1981-05-26,31.004,31.072,30.464,30.464,586927,0
1981-05-27,30.464,31.004,30.464,30.464,552007,0
1981-05-28,30.464,30.734,29.414,29.55,892180,0
1981-05-29,29.55,29.99,29.481,29.616,773058,0
1981-06-01,29.616,29.99,29.481,29.685,310747,0
1981-06-02,29.685,30.26,29.55,29.82,370842,0
1981-06-03,29.82,31.547,29.82,31.547,337160,0
1981-06-04,31.206,31.206,30.599,31.004,325105,0
1981-06-05,31.004,31.68,30.868,31.68,458587,0
1981-06-08,31.68,31.883,31.276,31.276,298694,0
1981-06-09,31.276,31.276,30.599,30.666,163971,0
1981-06-10,30.666,30.937,29.887,30.056,467273,0
1981-06-11,30.056,30.396,29.685,30.327,480568,0
1981-06-12,30.327,30.464,30.26,30.464,513894,0
1981-06-15,30.464,30.801,29.99,30.191,443519,0
1981-06-16,30.191,30.396,29.345,29.616,579128,0
1981-06-17,29.616,30.191,29.278,30.191,456637,0
1981-06-18,30.191,30.191,29.414,29.55,274940,0
1981-06-19,29.55,30.327,29.55,30.056,255263,0
1981-06-22,30.056,30.396,29.75,30.056,251717,0
1981-06-23,30.056,30.599,29.99,30.599,301707,0
1981-06-24,30.599,30.599,29.75,30.124,429693,0
1981-06-25,30.124,30.396,29.616,29.75,248704,0
1981-06-26,29.75,29.82,29.211,29.345,310570,0
1981-06-29,29.345,29.55,29.211,29.345,194285,0
1981-06-30,29.345,29.685,29.211,29.616,189675,0
1981-07-01,29.345,29.345,28.601,28.669,386085,0
1981-07-02,28.669,28.737,28.126,28.33,267672,0
1981-07-06,28.195,28.195,27.789,27.925,392998,0
1981-07-07,27.925,28.669,27.789,28.534,489963,0
1981-07-08,28.534,28.803,28.195,28.398,260049,0
1981-07-09,28.398,28.669,28.262,28.398,224950,0
1981-07-10,28.466,28.803,28.466,28.737,219810,0
1981-07-13,28.737,28.94,28.466,28.601,142167,0
1981-07-14,28.601,28.737,28.06,28.737,316065,0
1981-07-15,28.669,28.669,28.195,28.398,153512,0
1981-07-16,28.398,28.534,28.195,28.33,287704,0
1981-07-17,28.33,28.737,28.33,28.534,157412,0
1981-07-20,28.466,28.466,27.72,27.72,471882,0
1981-07-21,27.72,27.856,27.282,27.585,295147,0
1981-07-22,27.585,27.654,26.468,26.807,375627,0
1981-07-23,26.807,27.011,26.671,26.807,274584,0
1981-07-24,26.875,27.383,26.875,27.212,279902,0
1981-07-27,27.449,27.925,27.449,27.925,147840,0
1981-07-28,27.856,27.856,27.282,27.383,163616,0
1981-07-29,27.383,27.518,27.078,27.145,219100,0
1981-07-30,27.145,27.449,26.334,26.535,634967,0
1981-07-31,26.535,27.011,26.535,26.807,367118,0
1981-08-03,26.807,27.383,26.401,27.212,469755,0
1981-08-04,27.212,27.72,27.011,27.449,207223,0
1981-08-05,27.518,28.195,27.518,28.06,308266,0
1981-08-06,28.06,28.06,27.654,27.72,177266,0
1981-08-07,27.654,27.654,27.011,27.145,200666,0
1981-08-10,27.145,27.145,26.942,27.078,234168,0
1981-08-11,27.078,27.383,26.942,27.011,349037,0
1981-08-12,27.011,27.078,26.468,26.468,401861,0
1981-08-13,26.468,26.671,26.334,26.535,349037,0
1981-08-14,26.535,26.605,26.197,26.197,294616,0
1981-08-17,26.197,26.334,25.792,25.792,408599,0
1981-08-18,25.792,26.13,25.724,26.13,420474,0
1981-08-19,26.13,26.334,25.858,26.265,182053,0
1981-08-20,26.265,26.74,26.197,26.468,182761,0
1981-08-21,26.468,26.671,26.334,26.334,153158,0
1981-08-24,26.334,26.334,25.993,26.064,159363,0
1981-08-25,26.064,26.265,25.792,25.927,330601,0
1981-08-26,25.927,26.13,25.657,25.993,321561,0
1981-08-27,25.993,26.13,25.724,25.858,221405,0
1981-08-28,25.927,26.334,25.927,26.197,267849,0
1981-08-31,26.197,26.265,25.521,25.521,124087,0
1981-09-01,25.521,26.334,25.521,26.064,278662,0
1981-09-02,26.064,26.401,26.064,26.265,265190,0
1981-09-03,26.265,26.334,25.521,25.59,219279,0
1981-09-04,25.59,25.927,25.385,25.724,241790,0
1981-09-08,25.724,25.792,25.521,25.792,212009,0
1981-09-09,25.792,26.064,25.59,25.792,118768,0
1981-09-10,25.792,26.064,25.792,25.927,170884,0
1981-09-11,25.927,26.468,25.657,26.468,207401,0
1981-09-14,26.468,26.807,25.927,26.265,279017,0
1981-09-15,26.265,26.74,26.265,26.401,244450,0
1981-09-16,26.401,26.468,25.858,26.197,303480,0
1981-09-17,26.197,26.265,25.453,25.521,257745,0
1981-09-18,25.385,25.385,24.911,25.114,272636,0
1981-09-21,25.114,25.317,24.911,25.251,179039,0
1981-09-22,25.183,25.183,24.676,24.98,217328,0
1981-09-23,24.911,24.911,23.998,24.47,482340,0
1981-09-24,24.47,24.676,24.133,24.133,379703,0
1981-09-25,24.133,24.133,22.849,22.849,428983,0
1981-09-28,22.849,23.591,22.373,23.591,463196,0
1981-09-29,23.591,23.862,23.322,23.455,430933,0
1981-09-30,23.455,23.524,23.186,23.388,237536,0
1981-10-01,23.388,23.388,23.118,23.322,363040,0
1981-10-02,23.455,23.862,23.455,23.794,536939,0
1981-10-05,23.794,23.862,23.388,23.455,303834,0
1981-10-06,23.455,23.659,23.253,23.322,347087,0
1981-10-07,23.322,23.524,23.253,23.455,175671,0
1981-10-08,23.455,23.524,23.253,23.388,181698,0
1981-10-09,23.388,23.728,23.322,23.322,323688,0
1981-10-12,23.322,23.322,22.915,23.118,201551,0
1981-10-13,22.915,22.915,22.069,22.373,410372,0
1981-10-14,22.373,22.509,22.172,22.172,380590,0
1981-10-15,22.172,22.172,21.594,21.662,538889,0
1981-10-16,21.662,21.866,21.662,21.662,271926,0
1981-10-19,21.662,21.662,21.391,21.594,360027,0
1981-10-20,21.594,22.238,21.594,22.172,348151,0
1981-10-21,22.172,22.509,21.866,22.001,199779,0
1981-10-22,22.001,22.172,21.662,21.798,185243,0
1981-10-23,21.798,21.866,21.459,21.594,285576,0
1981-10-26,21.594,21.594,21.12,21.459,133304,0
1981-10-27,21.459,21.866,21.459,21.662,305605,0
1981-10-28,21.594,21.594,21.12,21.12,251895,0
1981-10-29,21.256,21.798,21.256,21.662,430225,0
1981-10-30,21.662,22.373,21.594,22.373,407711,0
1981-11-02,22.643,22.915,22.643,22.849,578419,0
1981-11-03,22.849,22.983,22.779,22.849,410903,0
1981-11-04,22.849,23.186,22.849,23.118,218392,0
1981-11-05,23.118,23.455,22.712,22.779,366055,0
1981-11-06,22.643,22.643,22.306,22.306,267672,0
1981-11-09,22.306,22.509,21.866,22.069,609795,0
1981-11-10,22.069,22.238,21.798,21.866,511590,0
1981-11-11,21.866,21.933,21.662,21.933,266786,0
1981-11-12,21.933,22.172,21.73,21.866,538535,0
1981-11-13,21.866,21.866,21.526,21.594,299934,0
1981-11-16,21.391,21.391,21.189,21.324,240017,0
1981-11-17,21.324,21.459,21.189,21.459,369600,0
1981-11-18,21.459,21.459,21.12,21.12,257389,0
1981-11-19,21.12,21.256,20.784,21.256,460892,0
1981-11-20,21.256,21.594,21.189,21.526,288057,0
1981-11-23,21.526,21.594,21.324,21.324,286640,0
1981-11-24,21.324,21.933,21.256,21.798,462310,0
1981-11-25,21.798,21.933,21.73,21.866,462132,0
1981-11-27,21.866,22.001,21.73,21.933,318193,0
1981-11-30,21.798,21.798,21.324,21.662,413916,0
1981-12-01,21.662,22.172,21.526,22.172,378464,0
1981-12-02,22.172,22.306,21.662,21.662,580723,0
1981-12-03,21.662,21.866,21.526,21.526,358964,0
1981-12-04,21.594,22.103,21.594,21.594,432884,0
1981-12-07,21.594,21.662,20.919,20.985,489077,0
1981-12-08,20.985,21.189,20.85,20.985,408066,0
1981-12-09,20.985,21.459,20.985,21.324,388744,0
1981-12-10,21.324,21.459,21.12,21.459,753024,0
1981-12-11,21.391,21.391,20.919,20.919,402749,0
1981-12-14,20.919,20.919,20.511,20.713,407357,0
1981-12-15,20.713,20.919,20.647,20.784,395480,0
1981-12-16,20.784,20.919,20.647,20.713,457523,0
1981-12-17,20.85,21.391,20.85,21.391,356837,0
1981-12-18,21.391,22.441,21.256,22.238,1000666,0
1981-12-21,22.238,22.373,21.798,22.238,486950,0
1981-12-22,22.238,22.915,22.001,22.373,615113,0
1981-12-23,22.373,22.712,22.238,22.238,343896,0
1981-12-24,22.238,22.577,22.238,22.441,169821,0
1981-12-28,22.441,22.779,22.373,22.577,338400,0
1981-12-29,22.577,22.643,21.933,21.933,295502,0
1981-12-30,21.933,22.373,21.866,22.238,341059,0
1981-12-31,22.238,22.373,22.103,22.238,321383,0
1982-01-04,22.509,22.643,22.306,22.643,289121,0
1982-01-05,22.172,22.509,21.798,21.933,359495,0
1982-01-06,21.798,22.103,21.526,21.798,321737,0
1982-01-07,21.73,21.933,21.526,21.73,256504,0
1982-01-08,22.103,22.238,21.866,22.172,340882,0
1982-01-11,21.866,22.373,21.391,21.526,361624,0
1982-01-12,21.459,21.662,21.189,21.256,354000,0
1982-01-13,21.12,21.459,20.713,20.85,304011,0
1982-01-14,20.85,20.985,20.647,20.784,202437,0
1982-01-15,20.985,21.12,20.85,21.12,250123,0
1982-01-18,21.12,21.526,20.713,21.391,338400,0
1982-01-19,21.324,21.594,21.052,21.12,399380,0
1982-01-20,21.189,21.324,21.052,21.256,321206,0
1982-01-21,21.459,21.73,21.189,21.391,483050,0
1982-01-22,21.526,21.594,21.391,21.459,155462,0
1982-01-25,21.391,21.594,21.12,21.391,233283,0
1982-01-26,21.526,21.662,21.391,21.391,263595,0
1982-01-27,21.933,22.373,21.526,22.373,454687,0
1982-01-28,22.712,22.915,22.509,22.712,494395,0
1982-01-29,22.373,22.779,21.933,22.103,535166,0
1982-02-01,21.662,21.866,21.391,21.459,444229,0
1982-02-02,21.73,21.866,21.594,21.73,316597,0
1982-02-03,21.594,21.798,21.324,21.459,227611,0
1982-02-04,21.391,21.594,21.12,21.459,307202,0
1982-02-05,21.594,21.866,21.256,21.73,178684,0
1982-02-08,21.459,21.594,21.256,21.324,196765,0
1982-02-09,21.12,21.324,20.919,21.052,316597,0
1982-02-10,21.391,21.526,21.189,21.324,322624,0
1982-02-11,21.12,21.256,20.919,21.052,1281454,0
1982-02-12,20.985,21.12,20.85,20.985,174961,0
1982-02-16,20.713,20.919,20.511,20.85,503081,0
1982-02-17,20.85,21.052,20.647,20.713,349037,0
1982-02-18,20.85,20.919,20.713,20.784,595082,0
1982-02-19,20.308,20.85,19.699,19.969,484998,0
1982-02-22,19.969,20.375,19.564,19.699,536051,0
1982-02-23,19.699,19.903,19.394,19.836,437846,0
1982-02-24,20.241,20.579,19.836,20.511,279726,0
1982-02-25,20.85,21.052,20.579,20.713,249591,0
1982-02-26,20.85,20.985,20.647,20.784,149791,0
1982-03-01,20.647,20.85,20.375,20.511,296034,0
1982-03-02,20.647,20.784,20.511,20.647,279371,0
1982-03-03,20.308,20.579,20.037,20.241,180280,0
1982-03-04,20.037,20.241,19.766,19.903,421539,0
1982-03-05,19.564,19.969,19.124,19.328,476491,0
1982-03-08,19.394,19.631,19.124,19.124,420829,0
1982-03-09,19.258,19.564,18.922,19.495,451850,0
1982-03-10,19.328,19.495,19.193,19.258,260758,0
1982-03-11,19.328,19.495,19.193,19.328,201551,0
1982-03-12,19.258,19.328,19.124,19.193,182939,0
1982-03-15,19.328,19.564,19.124,19.564,165743,0
1982-03-16,19.699,19.836,19.495,19.699,260404,0
1982-03-17,19.564,19.766,19.328,19.495,331664,0
1982-03-18,19.699,19.903,19.495,19.903,344959,0
1982-03-19,19.699,19.836,19.564,19.699,188434,0
1982-03-22,20.173,20.511,19.766,20.511,611389,0
1982-03-23,20.445,20.579,20.241,20.375,374209,0
1982-03-24,20.308,20.445,20.105,20.308,215378,0
1982-03-25,20.511,20.784,20.241,20.511,464082,0
1982-03-26,20.579,20.713,20.445,20.713,141458,0
1982-03-29,20.919,21.12,20.647,20.985,137381,0
1982-03-30,20.919,21.052,20.784,20.85,224773,0
1982-03-31,20.713,20.85,20.511,20.579,110260,0
1982-04-01,20.308,20.579,20.037,20.105,780679,0
1982-04-02,20.173,20.445,19.903,20.308,411435,0
1982-04-05,20.375,20.511,20.241,20.445,194285,0
1982-04-06,20.511,20.647,20.308,20.647,134899,0
1982-04-07,20.647,20.784,20.511,20.579,119655,0
1982-04-08,20.919,21.12,20.713,21.052,394416,0
1982-04-12,21.052,21.189,20.919,21.12,143587,0
1982-04-13,21.324,21.594,21.052,21.459,328119,0
1982-04-14,21.324,21.459,21.189,21.391,222469,0
1982-04-15,21.256,21.391,21.12,21.12,292666,0
1982-04-16,21.324,21.526,21.052,21.391,166275,0
1982-04-19,21.594,21.798,21.324,21.324,232928,0
1982-04-20,21.324,21.459,21.12,21.189,179748,0
1982-04-21,21.189,21.324,20.985,21.324,241259,0
1982-04-22,21.324,21.391,21.256,21.256,128340,0
1982-04-23,21.052,21.189,20.85,21.12,333083,0
1982-04-26,21.189,21.324,20.985,21.12,272989,0
1982-04-27,20.85,21.12,20.511,20.579,448483,0
1982-04-28,19.836,20.308,19.328,19.564,732640,0
1982-04-29,19.056,19.394,18.717,18.786,997121,0
1982-04-30,18.989,19.124,18.855,18.922,368713,0
1982-05-03,18.922,19.056,18.786,19.056,316065,0
1982-05-04,19.193,19.328,19.056,19.193,383780,0
1982-05-05,19.124,19.258,18.922,18.922,279194,0
1982-05-06,19.056,19.193,18.855,18.922,347795,0
1982-05-07,18.989,19.124,18.786,18.922,390517,0
1982-05-10,19.056,19.193,18.922,18.989,209174,0
1982-05-11,19.056,19.124,18.922,19.056,269444,0
1982-05-12,19.124,19.258,18.989,18.989,325815,0
1982-05-13,19.193,19.328,18.989,19.193,332905,0
1982-05-14,19.328,19.495,19.124,19.258,224064,0
1982-05-17,19.328,19.495,19.193,19.193,394240,0
1982-05-18,19.124,19.328,18.922,19.056,478440,0
1982-05-19,19.056,19.124,18.922,18.989,281675,0
1982-05-20,18.311,18.989,17.566,17.838,852472,0
1982-05-21,17.702,17.838,17.566,17.769,1015735,0
1982-05-24,18.041,18.176,17.838,18.041,353469,0
1982-05-25,18.109,18.176,17.973,18.041,299403,0
1982-05-26,18.109,18.244,17.906,18.109,385021,0
1982-05-27,17.906,18.176,17.566,17.566,606072,0
1982-05-28,17.228,17.297,17.093,17.162,265544,0
1982-06-01,16.889,17.228,16.45,16.585,529138,0
1982-06-02,16.721,16.957,16.518,16.957,607845,0
1982-06-03,17.026,17.162,16.788,17.026,304720,0
1982-06-04,16.788,17.026,16.585,16.788,537470,0
1982-06-07,16.788,16.957,16.585,16.585,427743,0
1982-06-08,16.653,16.721,16.518,16.585,279017,0
1982-06-09,16.788,17.093,16.518,16.889,381477,0
1982-06-10,17.093,17.364,16.788,17.297,518680,0
1982-06-11,17.906,18.109,17.702,17.973,554311,0
1982-06-14,17.906,18.041,17.769,17.973,549879,0
1982-06-15,17.973,18.109,17.769,17.769,445470,0
1982-06-16,17.632,18.041,17.228,17.297,594373,0
1982-06-17,17.228,17.364,17.093,17.093,202615,0
1982-06-18,17.162,17.364,16.957,17.364,289298,0
1982-06-21,17.499,17.702,17.228,17.431,342833,0
1982-06-22,17.364,17.632,17.026,17.632,769865,0
1982-06-23,17.632,17.906,17.364,17.906,348504,0
1982-06-24,17.838,17.973,17.702,17.702,235232,0
1982-06-25,17.364,17.769,16.957,16.957,386794,0
1982-06-28,17.364,17.632,17.093,17.566,255617,0
1982-06-29,17.566,17.632,17.431,17.632,162908,0
1982-06-30,17.769,17.906,17.566,17.632,438379,0
1982-07-01,17.431,17.632,17.162,17.499,300112,0
1982-07-02,17.228,17.364,17.026,17.228,182761,0
1982-07-06,17.297,17.499,17.093,17.431,165567,0
1982-07-07,17.228,17.364,17.093,17.162,160426,0
1982-07-08,17.026,17.297,16.721,17.228,314647,0
1982-07-09,17.364,17.499,17.228,17.431,457168,0
1982-07-12,17.566,17.769,17.297,17.632,321561,0
1982-07-13,17.702,17.838,17.499,17.566,268026,0
1982-07-14,17.499,17.769,17.297,17.632,321561,0
1982-07-15,17.702,17.973,17.431,17.499,221228,0
1982-07-16,17.364,17.566,17.162,17.228,256327,0
1982-07-19,17.093,17.297,16.889,17.026,398672,0
1982-07-20,17.297,17.632,16.889,17.632,445647,0
1982-07-21,17.566,17.769,17.364,17.364,380944,0
1982-07-22,17.566,17.702,17.364,17.431,391049,0
1982-07-23,17.297,17.431,17.093,17.228,219810,0
1982-07-26,17.364,17.499,17.228,17.297,213961,0
1982-07-27,16.889,17.364,16.314,16.45,1616133,0
1982-07-28,16.044,16.247,15.773,15.909,1190164,0
1982-07-29,16.247,16.45,15.976,16.45,561755,0
1982-07-30,16.38,16.518,16.179,16.179,426502,0
1982-08-02,16.314,16.45,16.179,16.247,564593,0
1982-08-03,16.179,16.314,15.976,16.044,730158,0
1982-08-04,15.909,16.044,15.704,15.773,308621,0
1982-08-05,15.502,15.773,15.164,15.164,546510,0
1982-08-06,15.164,15.299,14.961,15.029,467805,0
1982-08-09,15.23,15.57,14.893,15.57,627523,0
1982-08-10,15.909,16.044,15.704,15.909,466386,0
1982-08-11,15.976,16.179,15.773,15.84,364635,0
1982-08-12,15.976,16.111,15.773,15.773,369067,0
1982-08-13,15.909,16.044,15.704,16.044,530734,0
1982-08-16,15.976,16.247,15.704,15.84,376159,0
1982-08-17,16.721,17.566,15.909,17.431,607845,0
1982-08-18,17.026,17.838,16.111,16.314,999071,0
1982-08-19,16.45,16.653,16.247,16.518,551652,0
1982-08-20,16.653,16.957,16.314,16.721,535343,0
1982-08-23,17.026,17.364,16.653,17.297,875339,0
1982-08-24,17.228,17.499,16.889,17.026,965567,0
1982-08-25,17.297,17.702,16.889,17.431,973190,0
1982-08-26,17.769,18.041,17.431,17.702,988435,0
1982-08-27,17.632,17.906,17.364,17.702,896966,0
1982-08-30,17.364,17.702,16.957,17.702,932064,0
1982-08-31,18.38,18.65,18.041,18.446,943233,0
1982-09-01,18.717,18.855,18.514,18.717,1030447,0
1982-09-02,18.717,18.855,18.514,18.855,636739,0
1982-09-03,19.258,19.631,18.855,19.124,1040374,0
1982-09-07,19.193,19.429,18.922,19.328,771993,0
1982-09-08,19.429,19.631,19.193,19.429,641348,0
1982-09-09,19.124,19.495,18.786,18.786,781211,0
1982-09-10,18.855,18.989,18.65,18.855,516198,0
1982-09-13,18.922,19.056,18.717,19.056,650211,0
1982-09-14,19.258,19.495,19.056,19.328,858853,0
1982-09-15,19.258,19.429,19.056,19.328,617063,0
1982-09-16,19.328,19.495,19.124,19.124,392112,0
1982-09-17,19.124,19.193,18.989,18.989,263063,0
1982-09-20,18.989,19.124,18.855,18.989,298339,0
1982-09-21,17.431,17.769,17.026,17.297,2301620,0
1982-09-22,17.838,18.109,17.566,17.838,1961625,0
1982-09-23,18.176,18.446,17.906,18.38,1702638,0
1982-09-24,18.244,18.38,18.041,18.311,577001,0
1982-09-27,18.244,18.38,18.109,18.311,343010,0
1982-09-28,18.244,18.38,18.041,18.041,472413,0
1982-09-29,18.041,18.109,17.906,17.973,289121,0
1982-09-30,18.041,18.176,17.838,17.906,787946,0
1982-10-01,18.109,18.38,17.838,18.38,352760,0
1982-10-04,18.244,18.38,18.109,18.311,287525,0
1982-10-05,18.244,18.38,18.109,18.176,297452,0
1982-10-06,18.244,18.446,18.041,18.311,570264,0
1982-10-07,18.855,19.193,18.446,19.056,1030092,0
1982-10-08,19.193,19.495,18.922,19.495,797342,0
1982-10-11,19.631,19.766,19.429,19.564,889875,0
1982-10-12,19.564,19.699,19.056,19.328,1064836,0
1982-10-13,19.429,19.766,19.056,19.631,1436032,0
1982-10-14,19.836,20.037,19.564,19.836,2392558,0
1982-10-15,20.037,20.308,19.699,20.105,685842,0
1982-10-18,21.324,21.391,20.308,21.256,993754,0
1982-10-19,20.85,20.85,20.85,20.85,839708,0
1982-10-20,21.052,21.459,20.579,21.459,685664,0
1982-10-21,20.919,21.324,20.511,20.919,853358,0
1982-10-22,20.784,21.052,20.511,20.713,648084,0
1982-10-25,20.105,20.511,19.631,19.766,514958,0
1982-10-26,20.037,20.579,19.495,20.445,795215,0
1982-10-27,20.647,21.052,20.241,20.85,813296,0
1982-10-28,20.85,21.052,20.647,20.713,470464,0
1982-10-29,20.784,20.985,20.511,20.713,355241,0
1982-11-01,20.784,20.919,20.579,20.784,340173,0
1982-11-02,20.919,21.12,20.713,20.713,588700,0
1982-11-03,21.052,21.662,20.445,21.594,943765,0
1982-11-04,21.324,21.73,20.85,20.985,846977,0
1982-11-05,21.12,21.324,20.85,21.12,392644,0
1982-11-08,21.12,21.324,20.85,21.189,277598,0
1982-11-09,21.662,22.103,21.256,21.933,795038,0
1982-11-10,22.172,22.441,21.798,22.036,761004,0
1982-11-11,21.662,21.798,21.459,21.73,273168,0
1982-11-12,21.594,21.933,21.256,21.391,393353,0
1982-11-15,20.919,21.12,20.647,20.985,275648,0
1982-11-16,20.784,21.189,20.308,20.985,615467,0
1982-11-17,21.12,21.256,20.919,21.189,234877,0
1982-11-18,21.189,21.324,21.052,21.12,318368,0
1982-11-19,20.919,21.256,20.511,20.511,380059,0
1982-11-22,20.579,20.85,20.308,20.445,371550,0
1982-11-23,20.579,20.713,20.375,20.511,334146,0
1982-11-24,20.647,20.784,20.445,20.713,358431,0
1982-11-26,20.85,20.985,20.713,20.919,188080,0
1982-11-29,20.579,20.713,20.445,20.445,277067,0
1982-11-30,21.052,21.391,20.713,21.256,691337,0
1982-12-01,21.324,21.662,20.985,21.324,802660,0
1982-12-02,21.324,21.324,21.324,21.324,341236,0
1982-12-03,21.459,21.662,21.189,21.189,325283,0
1982-12-06,21.459,21.73,21.189,21.662,705696,0
1982-12-07,21.526,21.866,21.189,21.391,406648,0
1982-12-08,21.12,21.459,20.713,20.85,409662,0
1982-12-09,20.375,20.579,20.173,20.375,382185,0
1982-12-10,20.241,20.445,20.037,20.241,439797,0
1982-12-13,20.375,20.445,20.241,20.445,379703,0
1982-12-14,20.375,20.713,19.969,20.105,545802,0
1982-12-15,20.037,20.173,19.836,19.836,388390,0
1982-12-16,19.903,19.969,19.766,19.903,544030,0
1982-12-17,20.173,20.579,19.766,20.445,570088,0
1982-12-20,20.308,20.445,20.173,20.241,301528,0
1982-12-21,20.375,20.511,20.241,20.511,305252,0
1982-12-22,20.919,21.256,20.511,20.713,647376,0
1982-12-23,20.85,20.919,20.713,20.784,374209,0
1982-12-27,20.919,21.052,20.713,21.052,657479,0
1982-12-28,20.713,21.052,20.308,20.579,417816,0
1982-12-29,20.647,20.784,20.511,20.784,246222,0
1982-12-30,20.713,20.85,20.579,20.579,185066,0
1982-12-31,20.579,20.713,20.445,20.511,173367,0
1983-01-03,20.375,20.647,20.105,20.173,318547,0
1983-01-04,20.375,20.579,20.105,20.579,414979,0
1983-01-05,20.579,20.85,20.241,20.511,550410,0
1983-01-06,20.784,21.256,20.308,20.713,482695,0
1983-01-07,21.12,21.256,20.919,21.052,1420964,0
1983-01-10,21.594,22.238,20.985,21.798,1616666,0
1983-01-11,22.238,22.441,22.036,22.103,1730292,0
1983-01-12,22.306,22.712,21.866,22.306,992512,0
1983-01-13,22.238,22.441,21.967,22.373,486241,0
1983-01-14,22.915,23.322,22.441,23.05,770398,0
1983-01-17,22.643,23.253,22.036,22.172,1245824,0
1983-01-18,22.172,22.643,22.036,22.373,719876,0
1983-01-19,22.103,22.441,21.73,22.036,527367,0
1983-01-20,22.036,22.172,21.866,22.103,554487,0
1983-01-21,22.036,22.103,21.866,21.967,683361,0
1983-01-24,21.391,21.391,21.12,21.324,785998,0
1983-01-25,21.256,21.459,21.052,21.459,777312,0
1983-01-26,21.256,21.391,21.052,21.052,729627,0
1983-01-27,20.511,20.985,19.969,20.241,1288901,0
1983-01-28,19.836,20.375,19.193,19.429,1932553,0
1983-01-31,19.903,20.241,19.495,20.241,682829,0
1983-02-01,20.037,20.241,19.836,19.836,731044,0
1983-02-02,19.969,20.173,19.699,19.969,733527,0
1983-02-03,20.308,20.511,20.037,20.375,565302,0
1983-02-04,20.445,20.579,20.241,20.579,811701,0
1983-02-07,20.647,20.784,20.445,20.647,800178,0
1983-02-08,20.647,20.784,20.511,20.579,543321,0
1983-02-09,20.579,20.713,20.445,20.511,572746,0
1983-02-10,20.784,20.85,20.647,20.713,435188,0
1983-02-11,20.241,20.241,20.173,20.241,768625,0
1983-02-14,20.308,20.445,20.173,20.375,426147,0
1983-02-15,20.445,20.647,20.241,20.375,982763,0
1983-02-16,20.375,20.511,20.241,20.308,361445,0
1983-02-17,20.375,20.511,20.241,20.375,599158,0
1983-02-18,20.713,20.985,20.375,20.85,772169,0
1983-02-22,20.784,20.919,20.579,20.713,716156,0
1983-02-23,20.85,21.052,20.647,20.985,422070,0
1983-02-24,21.324,21.526,21.052,21.459,976557,0
1983-02-25,21.526,21.594,21.391,21.391,1138933,0
1983-02-28,21.12,21.324,20.919,21.12,955995,0
1983-03-01,21.189,21.324,21.052,21.256,374739,0
1983-03-02,21.459,21.73,21.189,21.73,902106,0
1983-03-03,22.306,22.577,21.967,22.238,1237848,0
1983-03-04,22.509,22.712,22.238,22.577,775362,0
1983-03-07,22.577,22.779,22.373,22.643,550410,0
1983-03-08,22.172,22.577,21.73,21.866,420652,0
1983-03-09,22.036,22.238,21.73,22.238,370662,0
1983-03-10,22.036,22.373,21.594,21.662,659961,0
1983-03-11,21.967,22.238,21.662,22.238,635144,0
1983-03-14,22.103,22.306,21.866,21.967,977798,0
1983-03-15,21.967,21.967,21.526,21.662,433947,0
1983-03-16,21.73,21.866,21.594,21.594,416221,0
1983-03-17,21.526,21.662,21.324,21.526,415157,0
1983-03-18,21.662,21.798,21.459,21.798,320851,0
1983-03-21,21.866,22.172,21.594,22.036,403812,0
1983-03-22,22.172,22.172,21.967,21.967,413030,0
1983-03-23,21.967,22.509,21.866,22.306,449901,0
1983-03-24,22.643,22.915,22.509,22.849,742568,0
1983-03-25,22.849,23.186,22.779,23.05,815069,0
1983-03-28,23.05,23.05,22.441,22.509,278131,0
1983-03-29,22.577,22.983,22.577,22.849,390340,0
1983-03-30,23.05,23.253,22.915,23.253,442102,0
1983-03-31,23.455,23.591,22.577,22.643,818614,0
1983-04-04,22.577,22.712,22.373,22.643,225660,0
1983-04-05,22.779,22.983,22.509,22.577,339996,0
1983-04-06,22.441,22.509,21.798,22.172,604300,0
1983-04-07,22.238,22.441,21.967,22.103,373322,0
1983-04-08,22.441,22.643,22.238,22.509,301353,0
1983-04-11,22.779,22.915,22.577,22.915,313938,0
1983-04-12,22.915,22.915,22.509,22.712,529848,0
1983-04-13,22.779,22.915,22.441,22.509,541191,0
1983-04-14,22.509,22.779,22.509,22.779,380590,0
1983-04-15,22.712,22.712,22.238,22.441,526833,0
1983-04-18,22.441,23.322,22.441,23.253,542964,0
1983-04-19,22.509,23.322,22.441,23.253,542964,0
1983-04-20,23.322,23.862,23.253,23.659,985776,0
1983-04-21,23.794,24.575,23.659,24.269,1058277,0
1983-04-22,24.405,24.98,24.337,24.709,963263,0
1983-04-25,24.709,24.911,24.133,24.133,416575,0
1983-04-26,24.505,24.844,24.133,24.844,509285,0
1983-04-27,25.114,25.385,24.776,25.114,1041614,0
1983-04-28,25.724,26.197,25.183,26.13,1072459,0
1983-04-29,26.197,26.334,25.993,26.197,770575,0
1983-05-02,25.792,26.064,25.453,25.724,667053,0
1983-05-03,25.317,25.657,25.114,25.657,549879,0
1983-05-04,25.792,25.993,25.521,25.927,417461,0
1983-05-05,25.792,25.927,25.657,25.792,613517,0
1983-05-06,25.657,26.401,25.453,25.993,830137,0
1983-05-09,25.792,25.993,25.59,25.792,507158,0
1983-05-10,25.657,25.724,25.453,25.521,500955,0
1983-05-11,25.453,25.453,24.709,24.98,759408,0
1983-05-12,24.98,25.114,24.269,24.98,415866,0
1983-05-13,24.844,25.183,24.844,25.114,159893,0
1983-05-16,24.405,24.911,24.405,24.844,473831,0
1983-05-17,24.98,25.183,24.776,24.98,264127,0
1983-05-18,25.114,25.453,24.98,25.047,265190,0
1983-05-19,25.183,25.183,24.575,24.709,600222,0
1983-05-20,24.575,24.844,24.505,24.776,374386,0
1983-05-23,24.505,25.59,24.505,25.453,259517,0
1983-05-24,25.521,25.657,25.251,25.59,378995,0
1983-05-25,25.657,26.265,25.521,26.13,650034,0
1983-05-26,26.197,26.197,25.724,26.13,905475,0
1983-05-27,25.792,25.927,25.385,25.385,3389147,0
1983-05-31,25.317,25.521,25.183,25.453,364281,0
1983-06-01,25.251,25.927,25.251,25.927,492091,0
1983-06-02,25.993,26.197,25.59,26.13,377222,0
1983-06-03,25.993,26.265,25.657,25.993,193043,0
1983-06-06,25.858,25.993,25.657,25.858,299756,0
1983-06-07,25.521,25.521,25.047,25.251,550410,0
1983-06-08,25.047,25.385,24.98,25.183,620431,0
1983-06-09,25.047,25.521,25.047,25.385,387681,0
1983-06-10,25.521,25.792,25.453,25.792,511236,0
1983-06-13,25.724,25.927,25.59,25.792,526833,0
1983-06-14,25.927,25.927,25.317,25.521,820918,0
1983-06-15,25.453,25.453,25.251,25.385,265899,0
1983-06-16,25.521,26.064,25.453,25.792,977798,0
1983-06-17,25.792,26.605,25.792,26.334,843255,0
1983-06-20,26.265,26.875,26.13,26.74,351164,0
1983-06-21,26.74,27.314,26.671,27.246,1024065,0
1983-06-22,27.246,27.449,26.942,27.045,820386,0
1983-06-23,26.74,27.18,26.671,26.807,518857,0
1983-06-24,26.875,26.942,26.401,26.605,269799,0
1983-06-27,26.605,26.605,26.064,26.265,699668,0
1983-06-28,26.197,26.334,25.59,25.792,426856,0
1983-06-29,25.792,25.858,25.251,25.724,493508,0
1983-06-30,25.724,25.993,25.521,25.927,921427,0
1983-07-01,25.993,26.197,25.792,26.13,211834,0
1983-07-05,25.59,25.792,25.59,25.792,561045,0
1983-07-06,25.858,26.064,25.59,25.858,718990,0
1983-07-07,25.657,25.927,25.59,25.657,345668,0
1983-07-08,25.59,25.858,25.521,25.657,497586,0
1983-07-11,25.657,25.657,25.114,25.453,419589,0
1983-07-12,25.251,25.317,24.844,24.911,407890,0
1983-07-13,24.776,25.251,24.709,25.114,324043,0
1983-07-14,25.114,25.453,24.844,24.98,534812,0
1983-07-15,24.98,24.98,24.64,24.64,266431,0
1983-07-18,24.911,25.317,24.709,25.251,381654,0
1983-07-19,25.183,25.385,25.114,25.183,189497,0
1983-07-20,25.521,25.858,25.385,25.858,378108,0
1983-07-21,25.724,26.064,25.521,26.064,339109,0
1983-07-22,25.858,26.064,25.657,25.657,185066,0
1983-07-25,25.453,25.792,25.385,25.59,218569,0
1983-07-26,25.724,25.724,25.317,25.59,173188,0
1983-07-27,25.657,25.657,25.047,25.183,168402,0
1983-07-28,24.98,25.251,24.709,25.047,389453,0
1983-07-29,24.709,25.114,24.709,25.047,188257,0
1983-08-01,24.98,25.114,24.709,24.776,578064,0
1983-08-02,24.844,25.114,24.844,24.844,254376,0
1983-08-03,24.776,25.251,24.776,25.183,332905,0
1983-08-04,25.114,25.385,24.844,25.385,348504,0
1983-08-05,25.251,25.317,24.844,24.98,568138,0
1983-08-08,24.776,24.911,24.201,24.405,430225,0
1983-08-09,24.337,24.575,24.133,24.575,582318,0
1983-08-10,24.405,24.64,24.066,24.405,268026,0
1983-08-11,24.405,24.776,24.405,24.709,353645,0
1983-08-12,24.64,25.047,24.575,24.98,523288,0
1983-08-15,25.251,25.251,24.911,25.047,166098,0
1983-08-16,25.047,25.114,24.911,25.047,316952,0
1983-08-17,25.114,25.385,25.047,25.385,223355,0
1983-08-18,25.251,25.453,24.98,25.047,344606,0
1983-08-19,24.709,25.114,24.709,25.114,198538,0
1983-08-22,25.114,25.317,25.047,25.251,209174,0
1983-08-23,25.114,25.183,24.98,25.047,253136,0
1983-08-24,24.911,25.047,24.911,24.98,200310,0
1983-08-25,24.98,24.98,24.709,24.844,218924,0
1983-08-26,24.844,25.183,24.844,25.183,1522538,0
1983-08-29,24.439,24.64,24.439,24.64,1035056,0
1983-08-30,24.575,24.64,24.201,24.439,153158,0
1983-08-31,24.201,24.575,24.133,24.575,295326,0
1983-09-01,24.575,24.844,24.337,24.776,270331,0
1983-09-02,24.64,24.844,24.505,24.505,217506,0
1983-09-06,24.709,24.776,24.439,24.776,266076,0
1983-09-07,24.776,24.911,24.64,24.709,218214,0
1983-09-08,24.709,24.709,24.505,24.64,115400,0
1983-09-09,24.776,24.911,24.709,24.709,378464,0
1983-09-12,24.98,25.114,24.64,24.709,456460,0
1983-09-13,24.575,24.64,24.201,24.269,315710,0
1983-09-14,24.133,24.201,23.862,24.133,399026,0
1983-09-15,24.133,24.133,23.524,23.591,290716,0
1983-09-16,23.591,23.998,23.455,23.659,380236,0
1983-09-19,23.794,24.066,23.659,23.93,310393,0
1983-09-20,23.862,24.505,23.862,24.439,533216,0
1983-09-21,24.505,24.505,24.133,24.133,656416,0
1983-09-22,24.133,24.133,23.862,24.133,397785,0
1983-09-23,24.269,24.337,23.93,23.998,684424,0
1983-09-26,23.998,24.133,23.591,23.93,252073,0
1983-09-27,23.794,23.794,23.455,23.591,350277,0
1983-09-28,23.455,23.591,23.322,23.591,293198,0
1983-09-29,23.455,23.728,23.388,23.455,282030,0
1983-09-30,23.388,23.388,23.05,23.253,296389,0
1983-10-03,23.186,23.862,23.186,23.862,372613,0
1983-10-04,23.862,24.133,23.659,23.728,329005,0
1983-10-05,23.862,24.844,23.794,24.776,321737,0
1983-10-06,24.776,25.047,24.575,25.047,599691,0
1983-10-07,24.911,25.59,24.911,25.521,708177,0
1983-10-10,25.521,26.334,25.385,26.334,522935,0
1983-10-11,26.334,26.807,26.13,26.197,666519,0
1983-10-12,26.064,26.671,25.858,26.401,1051364,0
1983-10-13,26.334,26.535,25.792,26.401,800178,0
1983-10-14,26.197,26.401,26.064,26.265,431997,0
1983-10-17,26.334,26.671,26.265,26.468,302062,0
1983-10-18,26.401,26.807,26.334,26.401,655706,0
1983-10-19,26.334,26.401,25.792,26.197,407535,0
1983-10-20,26.064,26.197,25.317,25.453,456814,0
1983-10-21,25.317,25.453,24.911,25.453,377400,0
1983-10-24,25.047,25.724,24.844,25.657,484468,0
1983-10-25,25.59,25.724,25.385,25.521,332374,0
1983-10-26,25.453,25.453,25.047,25.183,193220,0
1983-10-27,25.251,25.385,25.047,25.183,362687,0
1983-10-28,25.047,25.317,24.98,25.047,272636,0
1983-10-31,25.114,25.114,24.709,25.114,242145,0
1983-11-01,25.114,25.183,24.776,25.114,323864,0
1983-11-02,25.183,25.59,24.911,25.453,572215,0
1983-11-03,25.521,25.927,25.385,25.792,306494,0
1983-11-04,25.657,25.724,25.521,25.521,303301,0
1983-11-07,25.59,25.59,25.317,25.385,267495,0
1983-11-08,25.317,25.521,25.251,25.317,285220,0
1983-11-09,25.317,25.521,25.183,25.521,395127,0
1983-11-10,25.521,25.59,25.317,25.317,301884,0
1983-11-11,25.521,25.657,25.385,25.657,476491,0
1983-11-14,25.657,25.724,25.453,25.59,274230,0
1983-11-15,25.453,25.521,25.251,25.385,302239,0
1983-11-16,25.453,25.59,25.251,25.521,390695,0
1983-11-17,25.453,25.792,25.453,25.792,266076,0
1983-11-18,25.792,25.858,25.657,25.724,221405,0
1983-11-21,25.724,25.858,25.657,25.858,291425,0
1983-11-22,25.858,26.265,25.792,26.13,1939467,0
1983-11-23,26.265,26.605,26.197,26.605,619899,0
1983-11-25,26.535,26.942,26.468,26.875,789543,0
1983-11-28,26.535,26.535,26.13,26.265,1236252,0
1983-11-29,26.265,26.605,26.13,26.605,362509,0
1983-11-30,26.74,26.875,26.401,26.605,500422,0
1983-12-01,26.468,26.74,26.401,26.74,214138,0
1983-12-02,26.605,26.74,26.334,26.468,227787,0
1983-12-05,26.401,26.468,26.197,26.334,174076,0
1983-12-06,26.265,26.468,26.265,26.334,180989,0
1983-12-07,26.334,27.045,26.265,26.875,422070,0
1983-12-08,26.807,27.18,26.74,27.045,746644,0
1983-12-09,27.045,27.045,26.671,26.977,379703,0
1983-12-12,26.875,27.449,26.74,27.383,679815,0
1983-12-13,27.314,27.856,27.314,27.585,2279817,0
1983-12-14,27.654,27.72,27.314,27.449,866477,0
1983-12-15,27.449,28.06,27.449,27.992,771815,0
1983-12-16,27.992,28.398,27.925,28.398,725371,0
1983-12-19,28.262,28.601,28.195,28.398,1358389,0
1983-12-20,28.262,28.262,27.72,27.856,623621,0
1983-12-21,27.992,28.195,27.518,27.585,959894,0
1983-12-22,27.585,27.72,26.977,27.045,707114,0
1983-12-23,27.045,27.246,26.977,27.045,308266,0
1983-12-27,27.112,27.112,26.671,27.045,614935,0
1983-12-28,27.045,27.585,26.875,27.585,593841,0
1983-12-29,27.449,27.654,27.112,27.18,321916,0
1983-12-30,27.314,27.314,27.112,27.18,180810,0
1984-01-03,27.18,27.383,26.977,27.045,272457,0
1984-01-04,26.977,27.789,26.977,27.789,792379,0
1984-01-05,27.789,28.06,27.654,27.992,679815,0
1984-01-06,27.992,28.06,27.72,27.789,498117,0
1984-01-09,27.654,27.992,27.585,27.856,228851,0
1984-01-10,27.925,27.992,27.449,27.518,332374,0
1984-01-11,27.449,27.654,27.383,27.518,255086,0
1984-01-12,27.449,27.72,27.449,27.518,493331,0
1984-01-13,27.585,27.72,27.314,27.383,349922,0
1984-01-16,27.246,27.585,27.246,27.518,253491,0
1984-01-17,27.585,27.585,27.449,27.449,243209,0
1984-01-18,27.449,27.518,27.246,27.314,328829,0
1984-01-19,27.246,27.314,27.112,27.18,302771,0
1984-01-20,27.112,27.18,26.977,27.112,169821,0
1984-01-23,26.977,26.977,26.535,26.535,392821,0
1984-01-24,26.535,26.977,26.468,26.74,298339,0
1984-01-25,26.671,27.045,26.605,26.671,586749,0
1984-01-26,26.875,27.246,26.807,27.045,659074,0
1984-01-27,27.18,27.314,27.112,27.18,935787,0
1984-01-30,27.18,27.246,26.605,26.875,494216,0
1984-01-31,26.535,26.605,23.93,24.133,2231246,0
1984-02-01,24.066,24.066,22.983,23.186,1785069,0
1984-02-02,23.186,23.253,22.779,22.915,1621096,0
1984-02-03,23.05,23.186,22.915,22.983,1214448,0
1984-02-06,23.05,23.186,22.509,22.849,710835,0
1984-02-07,23.05,23.388,22.712,23.253,673434,0
1984-02-08,23.322,23.524,22.509,22.509,814537,0
1984-02-09,22.441,22.849,22.373,22.577,745403,0
1984-02-10,22.577,22.915,22.577,22.643,710659,0
1984-02-13,22.712,23.118,22.712,23.118,298162,0
1984-02-14,23.253,23.253,22.915,22.915,307911,0
1984-02-15,23.05,23.322,22.983,23.118,508930,0
1984-02-16,23.118,23.524,23.118,23.524,525594,0
1984-02-17,23.388,23.794,23.253,23.388,1166410,0
1984-02-21,23.388,23.388,23.05,23.253,388566,0
1984-02-22,23.322,23.388,22.983,22.983,250655,0
1984-02-23,23.05,23.118,22.712,22.915,340705,0
1984-02-24,23.253,23.862,23.118,23.794,511412,0
1984-02-27,23.388,23.524,23.253,23.322,851054,0
1984-02-28,23.05,23.322,22.577,22.779,657301,0
1984-02-29,22.643,22.983,22.373,22.577,575051,0
1984-03-01,22.238,22.306,21.391,22.036,1291205,0
1984-03-02,22.509,22.643,22.373,22.509,624685,0
1984-03-05,22.373,22.441,22.103,22.238,557324,0
1984-03-06,22.103,22.172,21.832,21.832,550765,0
1984-03-07,21.832,22.036,21.73,21.832,504499,0
1984-03-08,21.73,21.967,21.73,21.832,454687,0
1984-03-09,21.662,21.9,21.662,21.832,272104,0
1984-03-12,21.832,22.036,21.832,21.9,366585,0
1984-03-13,21.967,22.373,21.967,22.103,572746,0
1984-03-14,22.103,22.373,22.036,22.238,177266,0
1984-03-15,22.238,22.577,22.103,22.373,436251,0
1984-03-16,22.643,22.779,22.441,22.509,544030,0
1984-03-19,22.306,22.509,22.238,22.373,148373,0
1984-03-20,22.441,22.712,22.373,22.577,289121,0
1984-03-21,22.643,22.712,22.509,22.577,537294,0
1984-03-22,22.643,22.643,22.373,22.509,219100,0
1984-03-23,22.373,22.577,22.373,22.577,171594,0
1984-03-26,22.441,22.915,22.441,22.779,451673,0
1984-03-27,22.915,23.186,22.915,23.186,374562,0
1984-03-28,23.253,23.322,22.643,23.186,592601,0
1984-03-29,23.322,23.322,22.849,23.05,288766,0
1984-03-30,22.849,23.05,22.509,22.643,197121,0
1984-04-02,22.779,22.849,21.967,21.967,441570,0
1984-04-03,21.967,22.172,21.73,22.103,284867,0
1984-04-04,22.103,22.172,21.9,22.172,268026,0
1984-04-05,22.036,22.238,21.459,21.662,494395,0
1984-04-06,21.526,21.832,21.391,21.832,345315,0
1984-04-09,21.832,22.036,21.73,21.9,396721,0
1984-04-10,21.9,22.036,21.9,21.967,218392,0
1984-04-11,21.9,21.967,21.662,21.662,899980,0
1984-04-12,21.832,22.373,21.594,22.238,382185,0
1984-04-13,22.103,22.238,21.832,22.103,324573,0
1984-04-16,21.967,22.103,21.9,22.103,257745,0
1984-04-17,22.103,22.238,21.967,22.103,223001,0
1984-04-18,22.103,22.103,21.832,21.832,173367,0
1984-04-19,21.967,22.036,21.832,22.036,271571,0
1984-04-23,22.036,22.036,21.526,21.594,311988,0
1984-04-24,21.594,21.662,20.985,21.594,406648,0
1984-04-25,21.526,21.594,21.324,21.459,280789,0
1984-04-26,21.526,22.238,21.526,22.172,529493,0
1984-04-27,22.172,22.441,22.036,22.373,511412,0
1984-04-30,22.373,22.509,22.103,22.238,253491,0
1984-05-01,22.306,22.577,22.103,22.577,528609,0
1984-05-02,22.577,22.577,22.373,22.509,166630,0
1984-05-03,22.509,22.577,22.306,22.509,268380,0
1984-05-04,22.306,22.509,22.103,22.172,218214,0
1984-05-07,22.172,22.238,21.9,22.103,420652,0
1984-05-08,21.967,22.172,21.832,21.967,513185,0
1984-05-09,22.172,22.238,21.9,22.103,635144,0
1984-05-10,22.036,22.172,21.9,22.103,496168,0
1984-05-11,22.036,22.036,21.832,21.967,530380,0
1984-05-14,21.967,21.967,21.73,21.9,130822,0
1984-05-15,21.967,22.172,21.9,22.103,551475,0
1984-05-16,21.967,22.172,21.832,21.832,343010,0
1984-05-17,21.662,21.9,20.511,20.784,795215,0
1984-05-18,20.784,20.985,20.579,20.985,526480,0
1984-05-21,20.85,20.985,20.784,20.919,228851,0
1984-05-22,20.784,20.985,20.579,20.919,483936,0
1984-05-23,20.985,20.985,20.713,20.85,288234,0
1984-05-24,20.85,20.85,20.308,20.579,481100,0
1984-05-25,20.241,20.511,20.037,20.308,496521,0
1984-05-29,20.375,20.375,20.105,20.173,288234,0
1984-05-30,20.173,20.579,19.903,20.375,484291,0
1984-05-31,20.375,20.445,20.173,20.445,170708,0
1984-06-01,20.579,20.985,20.579,20.919,375982,0
1984-06-04,20.919,21.189,20.85,20.85,356127,0
1984-06-05,20.85,20.919,20.579,20.713,235232,0
1984-06-06,20.579,20.784,20.445,20.784,198538,0
1984-06-07,20.579,20.713,20.445,20.511,234877,0
1984-06-08,20.445,20.579,20.173,20.308,427034,0
1984-06-11,20.105,20.308,19.766,20.173,313052,0
1984-06-12,20.037,20.173,19.969,20.105,217506,0
1984-06-13,20.241,20.308,19.903,20.037,280612,0
1984-06-14,20.105,20.105,19.766,19.766,344072,0
1984-06-15,19.836,20.105,19.836,19.903,275117,0
1984-06-18,19.969,20.241,19.903,20.241,326878,0
1984-06-19,20.308,20.647,20.308,20.647,638157,0
1984-06-20,20.375,21.9,20.375,21.832,1010593,0
1984-06-21,21.391,21.526,20.985,21.12,383249,0
1984-06-22,21.12,21.12,20.579,20.713,412320,0
1984-06-25,20.85,21.052,20.784,20.919,363396,0
1984-06-26,20.919,21.256,20.85,21.12,320320,0
1984-06-27,21.12,21.256,21.12,21.189,429693,0
1984-06-28,21.189,21.324,21.052,21.324,261113,0
1984-06-29,21.324,21.391,20.985,21.052,407003,0
1984-07-02,20.919,21.052,20.713,20.985,569910,0
1984-07-03,20.985,21.391,20.919,21.324,387681,0
1984-07-05,21.324,21.324,21.12,21.324,181343,0
1984-07-06,21.189,21.256,21.052,21.256,148194,0
1984-07-09,21.256,21.459,20.985,21.459,204565,0
1984-07-10,21.459,21.459,21.12,21.391,108663,0
1984-07-11,21.256,21.324,20.985,21.052,280789,0
1984-07-12,20.85,20.985,20.375,20.445,336451,0
1984-07-13,20.579,20.647,20.037,20.173,237714,0
1984-07-16,20.173,20.445,19.969,20.445,162021,0
1984-07-17,20.308,20.579,20.308,20.511,562110,0
1984-07-18,20.511,20.511,20.037,20.173,141636,0
1984-07-19,20.105,20.173,19.631,19.631,257745,0
1984-07-20,19.631,19.699,18.582,18.717,861512,0
1984-07-23,18.65,18.922,18.446,18.922,333970,0
1984-07-24,19.056,19.124,18.922,18.989,258809,0
1984-07-25,18.922,19.495,18.855,19.495,518857,0
1984-07-26,19.36,19.699,19.294,19.631,295857,0
1984-07-27,19.699,19.699,19.36,19.36,357546,0
1984-07-30,19.495,19.699,19.429,19.495,313407,0
1984-07-31,18.922,18.922,18.244,18.514,1256283,0
1984-08-01,18.65,19.36,18.514,19.36,1157901,0
1984-08-02,19.36,19.766,19.294,19.699,1585643,0
1984-08-03,19.903,20.784,19.836,20.445,1106848,0
1984-08-06,20.445,20.985,19.429,20.647,1018748,0
1984-08-07,20.579,20.713,20.308,20.579,478440,0
1984-08-08,20.445,20.647,20.173,20.375,390517,0
1984-08-09,20.308,20.85,20.308,20.784,498117,0
1984-08-10,21.662,21.73,21.12,21.324,1143011,0
1984-08-13,21.324,21.526,21.189,21.459,372790,0
1984-08-14,21.594,21.832,21.391,21.662,799116,0
1984-08-15,21.391,21.391,20.85,21.052,1061824,0
1984-08-16,20.985,21.391,20.985,21.324,457346,0
1984-08-17,21.189,21.391,21.189,21.324,220342,0
1984-08-20,21.256,21.594,21.189,21.594,266786,0
1984-08-21,21.662,22.103,21.526,22.103,778374,0
1984-08-22,22.036,22.036,21.73,21.73,439265,0
1984-08-23,21.662,21.9,21.526,21.832,314292,0
1984-08-24,21.832,21.832,21.662,21.662,267495,0
1984-08-27,21.594,21.662,21.459,21.662,254553,0
1984-08-28,21.662,21.9,21.526,21.9,258809,0
1984-08-29,21.9,21.9,21.594,21.662,284335,0
1984-08-30,21.526,21.594,21.459,21.594,1241216,0
1984-08-31,21.12,21.12,20.919,21.052,1182541,0
1984-09-04,20.579,21.052,20.445,21.052,595259,0
1984-09-05,20.511,20.579,20.308,20.511,275117,0
1984-09-06,20.511,20.919,20.445,20.784,641348,0
1984-09-07,20.85,20.919,20.375,20.375,320674,0
1984-09-10,20.375,20.511,20.173,20.511,348328,0
1984-09-11,20.511,20.85,20.511,20.579,389630,0
1984-09-12,20.511,20.713,20.445,20.647,151030,0
1984-09-13,20.647,20.85,20.445,20.85,554487,0
1984-09-14,20.985,21.12,20.85,20.985,688146,0
1984-09-17,20.985,21.594,19.564,21.459,441038,0
1984-09-18,21.391,21.459,21.12,21.256,297984,0
1984-09-19,21.189,21.459,21.052,21.391,676978,0
1984-09-20,21.391,21.391,21.12,21.256,513185,0
1984-09-21,21.052,21.189,20.85,20.985,372967,0
1984-09-24,20.85,20.919,20.037,20.241,474540,0
1984-09-25,20.241,20.511,20.173,20.445,448129,0
1984-09-26,20.511,20.784,20.308,20.445,639398,0
1984-09-27,20.511,20.579,20.445,20.579,170175,0
1984-09-28,20.579,20.713,20.445,20.647,217328,0
1984-10-01,20.511,20.579,20.037,20.579,281499,0
1984-10-02,20.511,20.784,20.511,20.784,224419,0
1984-10-03,20.713,20.713,20.375,20.579,157943,0
1984-10-04,20.579,20.647,20.511,20.647,225660,0
1984-10-05,20.647,20.85,20.511,20.784,172834,0
1984-10-08,20.647,21.052,20.579,20.985,102991,0
1984-10-09,21.052,21.189,20.647,20.647,179571,0
1984-10-10,20.647,20.784,20.308,20.784,249768,0
1984-10-11,20.647,20.784,20.241,20.308,442456,0
1984-10-12,20.308,20.445,20.241,20.375,371550,0
1984-10-15,20.375,20.579,20.308,20.445,565656,0
1984-10-16,20.511,20.511,20.105,20.173,259872,0
1984-10-17,20.173,20.308,20.105,20.241,222469,0
1984-10-18,20.308,20.985,20.105,20.985,728386,0
1984-10-19,21.12,21.324,20.579,20.85,924796,0
1984-10-22,20.85,20.919,20.511,20.579,434123,0
1984-10-23,20.375,20.579,19.766,19.836,833327,0
1984-10-24,19.836,19.969,19.36,19.836,938800,0
1984-10-25,19.903,19.903,19.631,19.836,549171,0
1984-10-26,19.699,19.969,19.699,19.766,620608,0
1984-10-29,19.631,19.699,19.36,19.495,506271,0
1984-10-30,19.495,19.631,19.36,19.564,735831,0
1984-10-31,19.495,19.699,19.429,19.495,641170,0
1984-11-01,19.564,19.699,19.36,19.495,864172,0
1984-11-02,19.631,19.699,19.495,19.699,447241,0
1984-11-05,19.699,20.308,19.699,20.308,582318,0
1984-11-06,20.375,20.579,20.173,20.579,645071,0
1984-11-07,20.445,20.511,20.173,20.308,779616,0
1984-11-08,20.308,20.579,20.173,20.445,770220,0
1984-11-09,20.647,20.647,20.308,20.308,426147,0
1984-11-12,20.308,20.511,20.241,20.375,216796,0
1984-11-13,20.375,20.445,20.308,20.445,205806,0
1984-11-14,20.375,20.647,20.308,20.511,375627,0
1984-11-15,20.579,20.713,20.445,20.579,326170,0
1984-11-16,20.105,20.579,20.037,20.037,394771,0
1984-11-19,20.105,20.105,19.766,19.969,382896,0
1984-11-20,20.037,20.308,19.903,20.308,330601,0
1984-11-21,20.308,20.445,20.173,20.445,297984,0
1984-11-23,20.511,20.784,20.511,20.784,291781,0
1984-11-26,20.713,20.85,20.579,20.579,341946,0
1984-11-27,20.647,21.189,20.579,21.189,872326,0
1984-11-28,21.12,21.12,20.713,20.784,855662,0
1984-11-29,20.511,20.647,20.308,20.511,312343,0
1984-11-30,20.445,20.445,20.173,20.445,1317085,0
1984-12-03,19.903,20.105,19.766,20.037,666697,0
1984-12-04,19.969,20.173,19.903,19.969,335033,0
1984-12-05,19.836,19.969,19.631,19.836,231864,0
1984-12-06,19.699,20.173,19.699,19.969,342833,0
1984-12-07,19.836,19.969,19.766,19.836,308621,0
1984-12-10,19.836,20.105,19.836,20.037,402749,0
1984-12-11,20.037,20.511,19.903,20.445,552360,0
1984-12-12,20.445,21.189,20.445,21.189,633194,0
1984-12-13,21.324,22.172,20.919,20.919,1370620,0
1984-12-14,20.985,21.459,20.985,21.256,867361,0
1984-12-17,21.256,21.324,20.919,21.12,716687,0
1984-12-18,21.256,21.594,20.85,21.391,940396,0
1984-12-19,21.391,21.662,20.85,20.985,689742,0
1984-12-20,20.85,21.052,20.647,21.052,406825,0
1984-12-21,21.052,21.052,20.647,20.784,411612,0
1984-12-24,20.85,20.985,20.784,20.919,178153,0
1984-12-26,20.919,21.12,20.919,21.12,169999,0
1984-12-27,20.985,21.189,20.919,20.985,311988,0
1984-12-28,20.919,20.919,20.784,20.919,354354,0
1984-12-31,20.784,20.919,20.713,20.784,488722,0
1985-01-02,20.85,20.85,20.647,20.784,505740,0
1985-01-03,20.713,20.985,20.579,20.713,522757,0
1985-01-04,20.713,20.784,20.579,20.713,259162,0
1985-01-07,20.85,20.919,20.647,20.713,433770,0
1985-01-08,20.579,20.713,20.445,20.445,433237,0
1985-01-09,20.445,20.784,20.445,20.647,468690,0
1985-01-10,20.647,21.256,20.579,21.256,623800,0
1985-01-11,21.12,21.526,20.919,21.459,457346,0
1985-01-14,21.459,22.103,21.459,22.036,1009352,0
1985-01-15,22.036,22.103,21.765,21.832,728209,0
1985-01-16,21.9,22.306,21.832,22.172,713850,0
1985-01-17,22.306,22.373,21.967,21.967,1299891,0
1985-01-18,22.036,22.103,21.9,22.036,499713,0
1985-01-21,22.103,23.05,22.036,22.915,1864838,0
1985-01-22,23.05,23.794,22.983,23.591,2983385,0
1985-01-23,23.591,23.862,23.322,23.794,1781523,0
1985-01-24,23.862,24.133,23.524,23.659,1173146,0
1985-01-25,23.591,23.862,23.524,23.659,654288,0
1985-01-28,23.728,23.862,23.455,23.591,560161,0
1985-01-29,23.591,23.93,23.388,23.93,443874,0
1985-01-30,23.862,23.862,22.779,23.253,348682,0
1985-01-31,23.05,23.862,22.983,23.794,1439399,0
1985-02-01,23.524,23.794,23.388,23.524,667939,0
1985-02-04,23.118,23.591,23.05,23.591,809573,0
1985-02-05,23.728,24.64,23.728,24.368,1391006,0
1985-02-06,24.439,24.64,24.439,24.439,644539,0
1985-02-07,24.439,24.709,24.439,24.505,591005,0
1985-02-08,24.505,24.505,24.201,24.201,474895,0
1985-02-11,24.303,24.439,23.794,24.133,545624,0
1985-02-12,23.862,24.133,23.794,23.998,1273479,0
1985-02-13,23.93,24.98,23.794,24.64,930823,0
1985-02-14,24.709,25.385,24.709,24.844,1231289,0
1985-02-15,24.844,25.183,24.776,24.98,407535,0
1985-02-19,24.844,25.114,24.776,24.98,383249,0
1985-02-20,24.911,25.183,24.844,24.98,421539,0
1985-02-21,24.709,24.911,24.575,24.709,343187,0
1985-02-22,24.64,24.98,24.575,24.844,1498074,0
1985-02-25,24.368,24.505,24.234,24.439,1059695,0
1985-02-26,24.303,24.776,24.133,24.575,932951,0
1985-02-27,24.575,25.114,24.575,24.776,585155,0
1985-02-28,24.64,25.047,24.64,24.911,362863,0
1985-03-01,25.114,25.317,24.911,25.183,700200,0
1985-03-04,25.251,25.251,24.844,24.98,387858,0
1985-03-05,24.98,25.114,24.776,24.98,308797,0
1985-03-06,24.98,25.047,24.64,24.709,456637,0
1985-03-07,24.64,24.776,24.368,24.505,383958,0
1985-03-08,24.505,24.575,24.368,24.505,397076,0
1985-03-11,24.368,24.505,24.234,24.303,360027,0
1985-03-12,24.303,24.303,23.794,24.066,844849,0
1985-03-13,23.794,23.862,23.591,23.591,800888,0
1985-03-14,23.455,23.659,23.322,23.524,361624,0
1985-03-15,23.388,23.659,23.388,23.455,454510,0
1985-03-18,23.524,23.728,23.253,23.322,616176,0
1985-03-19,23.322,23.998,23.118,23.998,626990,0
1985-03-20,23.862,23.93,23.455,23.659,548993,0
1985-03-21,23.524,23.794,23.388,23.794,374562,0
1985-03-22,23.728,23.794,23.524,23.591,329183,0
1985-03-25,23.591,23.659,23.388,23.455,416575,0
1985-03-26,23.455,23.728,23.388,23.659,388212,0
1985-03-27,23.728,23.862,23.591,23.659,355597,0
1985-03-28,23.728,23.794,23.524,23.591,249235,0
1985-03-29,23.591,23.794,23.524,23.794,358077,0
1985-04-01,23.794,24.368,23.728,24.368,403458,0
1985-04-02,24.368,24.575,24.303,24.368,320320,0
1985-04-03,24.505,24.505,23.455,23.659,1348816,0
1985-04-04,23.591,24.439,23.253,23.455,541191,0
1985-04-08,23.322,23.591,23.118,23.322,231686,0
1985-04-09,23.322,23.591,23.186,23.591,243209,0
1985-04-10,23.862,24.368,23.862,23.998,453446,0
1985-04-11,24.303,24.98,24.303,24.709,603059,0
1985-04-12,24.844,24.911,24.64,24.709,399203,0
1985-04-15,24.844,25.183,24.709,24.98,447952,0
1985-04-16,24.911,25.453,24.911,25.183,815956,0
1985-04-17,25.251,25.724,25.114,25.657,602704,0
1985-04-18,25.927,25.993,25.521,25.59,677687,0
1985-04-19,25.385,25.453,25.114,25.114,301353,0
1985-04-22,25.114,25.521,24.844,25.521,540661,0
1985-04-23,25.521,25.993,25.521,25.858,482518,0
1985-04-24,25.927,25.993,25.521,25.724,757457,0
1985-04-25,25.59,26.064,25.521,25.993,559807,0
1985-04-26,25.993,25.993,25.657,25.657,326702,0
1985-04-29,25.521,25.521,24.98,25.114,550588,0
1985-04-30,24.98,25.183,24.64,24.98,774297,0
1985-05-01,25.114,25.183,24.776,24.776,510703,0
1985-05-02,24.709,24.98,24.64,24.98,575051,0
1985-05-03,24.911,25.251,24.844,25.183,458587,0
1985-05-06,25.183,25.453,25.047,25.251,390871,0
1985-05-07,25.251,25.453,25.114,25.317,222824,0
1985-05-08,25.251,25.317,24.844,24.911,289652,0
1985-05-09,24.98,25.453,24.911,25.453,365344,0
1985-05-10,26.13,26.841,25.927,26.841,1260716,0
1985-05-13,26.773,26.841,26.401,26.468,474187,0
1985-05-14,27.045,27.18,26.605,26.605,484468,0
1985-05-15,26.605,26.841,26.401,26.535,554842,0
1985-05-16,26.605,26.841,26.535,26.773,391049,0
1985-05-17,26.909,27.518,26.841,27.314,954400,0
1985-05-20,27.518,27.72,27.383,27.518,561045,0
1985-05-21,27.449,27.585,27.314,27.449,419056,0
1985-05-22,27.383,27.383,26.841,27.18,598982,0
1985-05-23,27.045,27.314,26.909,26.977,492091,0
1985-05-24,26.977,27.18,26.909,27.18,212009,0
1985-05-28,27.18,27.314,26.841,27.112,262709,0
1985-05-29,26.977,27.18,26.841,27.045,401507,0
1985-05-30,27.112,27.18,26.841,26.977,278131,0
1985-05-31,26.909,27.449,26.773,27.449,3515184,0
1985-06-03,27.383,27.654,27.045,27.383,852827,0
1985-06-04,27.585,27.925,27.449,27.789,540307,0
1985-06-05,27.789,27.925,27.449,27.518,646489,0
1985-06-06,27.383,27.518,27.112,27.314,567250,0
1985-06-07,27.112,27.383,26.909,27.045,264303,0
1985-06-10,26.909,27.314,26.841,27.314,349392,0
1985-06-11,27.18,27.449,27.112,27.246,447065,0
1985-06-12,27.18,27.314,26.977,27.045,555552,0
1985-06-13,26.977,27.654,26.909,27.112,899093,0
1985-06-14,27.112,27.18,26.773,26.841,456282,0
1985-06-17,27.045,27.045,26.468,26.671,665810,0
1985-06-18,26.671,27.18,26.671,27.112,602172,0
1985-06-19,27.449,27.72,27.314,27.449,715444,0
1985-06-20,27.449,27.654,27.246,27.585,667584,0
1985-06-21,27.585,27.654,27.383,27.654,451673,0
1985-06-24,27.585,28.195,27.518,28.195,808863,0
1985-06-25,28.33,28.601,28.262,28.398,872858,0
1985-06-26,28.466,28.803,28.33,28.534,436606,0
1985-06-27,28.94,29.075,28.601,29.009,667229,0
1985-06-28,29.075,29.144,28.803,28.872,371905,0
1985-07-01,28.872,29.786,28.803,29.718,720054,0
1985-07-02,29.65,29.853,29.584,29.786,880303,0
1985-07-03,29.786,29.99,29.718,29.786,478795,0
1985-07-05,29.922,30.327,29.786,30.191,633017,0
1985-07-08,29.99,30.056,29.718,29.922,432352,0
1985-07-09,29.786,29.786,29.144,29.312,504323,0
1985-07-10,29.312,29.65,29.144,29.65,606957,0
1985-07-11,29.514,29.853,29.312,29.718,530912,0
1985-07-12,29.65,30.327,29.65,30.056,888279,0
1985-07-15,29.99,30.26,29.922,30.124,489963,0
1985-07-16,29.99,30.327,29.922,30.26,1164814,0
1985-07-17,30.464,30.464,29.853,29.99,1354844,0
1985-07-18,29.99,29.99,29.65,29.718,276002,0
1985-07-19,29.65,29.786,29.584,29.65,282562,0
1985-07-22,29.584,29.65,28.803,29.009,354532,0
1985-07-23,29.009,29.584,29.009,29.075,445647,0
1985-07-24,28.94,28.94,28.398,28.534,870553,0
1985-07-25,28.601,29.211,28.534,29.075,1183958,0
1985-07-26,28.94,29.379,28.872,29.211,228851,0
1985-07-29,29.144,29.211,28.669,28.669,266431,0
1985-07-30,28.803,29.312,28.803,29.211,307733,0
1985-07-31,29.312,29.922,29.312,29.584,664216,0
1985-08-01,29.584,29.65,29.312,29.379,559983,0
1985-08-02,29.448,29.448,29.211,29.448,324929,0
1985-08-05,29.312,29.379,29.144,29.312,138976,0
1985-08-06,29.211,29.379,28.669,28.872,652517,0
1985-08-07,28.737,28.803,28.534,28.737,182584,0
1985-08-08,28.669,28.94,28.601,28.94,232573,0
1985-08-09,29.009,29.009,28.601,28.601,228496,0
1985-08-12,28.534,28.669,28.466,28.466,243741,0
1985-08-13,28.601,28.94,28.466,28.669,221760,0
1985-08-14,28.803,28.872,28.601,28.803,313760,0
1985-08-15,28.872,28.94,28.669,28.872,320142,0
1985-08-16,28.803,28.94,28.669,28.737,269267,0
1985-08-19,28.737,28.803,28.534,28.669,300112,0
1985-08-20,28.737,28.803,28.262,28.669,699492,0
1985-08-21,28.669,28.803,28.601,28.803,731753,0
1985-08-22,28.803,28.872,27.925,28.126,721473,0
1985-08-23,28.195,28.195,27.789,27.789,322446,0
1985-08-26,27.856,28.33,27.789,28.33,429515,0
1985-08-27,28.466,28.601,28.398,28.534,303834,0
1985-08-28,28.534,28.803,28.534,28.737,383604,0
1985-08-29,28.669,28.94,28.669,28.737,1021229,0
1985-08-30,28.398,28.737,28.33,28.398,351342,0
1985-09-03,28.398,28.534,28.33,28.534,351872,0
1985-09-04,28.737,28.803,28.534,28.669,376336,0
1985-09-05,28.669,28.94,28.601,28.872,139331,0
1985-09-06,28.872,29.211,28.872,29.144,594904,0
1985-09-09,29.075,29.144,28.94,29.009,384844,0
1985-09-10,29.075,29.075,28.466,28.534,580901,0
1985-09-11,28.534,28.534,27.992,28.195,257922,0
1985-09-12,28.195,28.262,27.856,27.925,485353,0
1985-09-13,27.925,28.06,27.654,27.856,572215,0
1985-09-16,27.72,28.195,27.72,27.992,170884,0
1985-09-17,28.06,28.126,27.72,27.789,354886,0
1985-09-18,27.789,28.126,27.789,27.992,550943,0
1985-09-19,27.856,28.398,27.856,28.195,510526,0
1985-09-20,28.33,28.398,28.06,28.126,381299,0
1985-09-23,28.803,28.803,28.398,28.601,348328,0
1985-09-24,28.601,28.669,28.195,28.33,207048,0
1985-09-25,28.262,28.398,27.314,27.585,271926,0
1985-09-26,27.449,27.72,27.18,27.585,386440,0
1985-09-30,27.789,27.992,27.518,27.654,628587,0
1985-10-01,27.518,27.585,26.977,27.383,1316199,0
1985-10-02,27.383,27.518,26.197,26.535,1267274,0
1985-10-03,26.535,26.909,26.468,26.773,536051,0
1985-10-04,26.671,26.773,25.521,25.792,1104897,0
1985-10-07,25.792,25.792,25.114,25.317,509994,0
1985-10-08,25.453,25.724,25.183,25.724,243918,0
1985-10-09,25.657,25.993,25.657,25.927,208109,0
1985-10-10,25.792,26.064,25.657,26.064,129581,0
1985-10-11,26.064,26.13,25.657,25.927,857613,0
1985-10-14,25.993,26.064,25.385,25.657,821982,0
1985-10-15,25.927,26.401,25.858,26.265,341236,0
1985-10-16,26.265,27.246,26.13,27.045,283272,0
1985-10-17,26.909,27.449,26.671,27.045,423133,0
1985-10-18,27.18,27.314,26.401,26.468,276357,0
1985-10-21,26.468,26.468,25.993,25.993,184534,0
1985-10-22,26.334,26.909,26.197,26.671,400798,0
1985-10-23,26.671,27.246,26.535,26.909,436074,0
1985-10-24,26.909,26.909,26.535,26.671,264658,0
1985-10-25,26.605,26.773,26.535,26.671,336982,0
1985-10-28,26.605,26.605,26.401,26.535,309861,0
1985-10-29,26.605,27.585,26.605,27.449,799469,0
1985-10-30,27.585,27.654,27.449,27.585,536051,0
1985-10-31,27.654,27.856,27.449,27.654,476669,0
1985-11-01,27.72,28.398,27.72,28.398,904234,0
1985-11-04,28.669,28.94,28.466,28.737,477200,0
1985-11-05,28.737,29.075,28.601,28.94,680702,0
1985-11-06,29.379,29.65,29.075,29.211,1304855,0
1985-11-07,29.211,29.922,29.075,29.922,1120320,0
1985-11-08,29.922,29.99,29.65,29.853,673788,0
1985-11-11,29.99,30.666,29.99,30.666,1250789,0
1985-11-12,30.734,30.801,30.396,30.396,1626770,0
1985-11-13,30.599,31.14,30.532,30.666,559452,0
1985-11-14,30.532,31.14,30.532,31.072,436783,0
1985-11-15,30.937,31.341,30.937,31.072,497762,0
1985-11-18,30.937,31.276,30.937,31.072,407711,0
1985-11-19,31.072,31.411,30.868,31.004,676623,0
1985-11-20,31.004,31.14,30.532,30.599,266963,0
1985-11-21,30.666,31.411,30.599,31.206,545270,0
1985-11-22,31.206,31.68,31.072,31.547,755506,0
1985-11-25,31.68,31.986,31.411,31.986,505386,0
1985-11-26,32.12,32.595,32.053,32.255,936496,0
1985-11-27,32.12,32.933,32.12,32.933,826591,0
1985-11-29,32.933,33.205,32.798,33,433416,0
1985-12-02,32.12,32.595,32.053,32.12,1172968,0
1985-12-03,32.12,32.255,31.986,32.12,422779,0
1985-12-04,32.188,32.663,32.12,32.459,1051186,0
1985-12-05,32.325,32.933,32.053,32.459,1808112,0
1985-12-06,32.255,32.528,31.986,32.255,481632,0
1985-12-09,32.325,33,32.12,32.729,713495,0
1985-12-10,32.933,33.205,32.729,32.933,794860,0
1985-12-11,33.069,33.205,32.729,32.798,653933,0
1985-12-12,32.798,32.798,32.053,32.595,629826,0
1985-12-13,32.528,32.933,32.12,32.729,998363,0
1985-12-16,32.866,32.933,32.255,32.595,587991,0
1985-12-17,32.729,32.933,32.392,32.392,747708,0
1985-12-18,32.459,32.459,31.918,32.12,431820,0
1985-12-19,31.918,32.188,31.68,32.053,418348,0
1985-12-20,32.053,32.325,31.986,32.053,450787,0
1985-12-23,32.188,32.188,31.341,31.478,256859,0
1985-12-24,31.411,31.411,30.666,31.072,435010,0
1985-12-26,31.14,31.547,31.072,31.547,186484,0
1985-12-27,31.547,32.325,31.547,32.053,255972,0
1985-12-30,32.392,32.866,32.255,32.798,487304,0
1985-12-31,32.933,32.933,32.663,32.798,326702,0
1986-01-02,32.798,32.866,32.392,32.528,507689,0
1986-01-03,32.528,32.866,32.459,32.663,596146,0
1986-01-06,32.729,32.729,32.255,32.459,384844,0
1986-01-07,32.528,33.205,32.459,33.136,692933,0
1986-01-08,33.272,33.611,32.188,32.255,931001,0
1986-01-09,32.12,32.325,31.613,31.986,1057569,0
1986-01-10,32.12,32.325,31.68,31.784,391226,0
1986-01-13,31.68,31.986,31.478,31.851,479859,0
1986-01-14,32.12,32.188,31.918,32.053,302947,0
1986-01-15,32.188,33.341,32.188,33.205,910970,0
1986-01-16,33.205,33.882,33.069,33.611,596677,0
1986-01-17,33.611,33.745,33.205,33.543,565656,0
1986-01-20,33.407,33.407,33,33.069,245868,0
1986-01-21,33.069,33.205,32.528,32.729,291957,0
1986-01-22,32.933,32.933,31.986,32.188,386440,0
1986-01-23,31.986,31.986,31.613,31.986,983826,0
1986-01-24,31.986,32.053,31.613,32.053,321737,0
1986-01-27,32.12,32.595,32.053,32.528,603236,0
1986-01-28,32.663,33.272,32.459,33.205,800888,0
1986-01-29,33.341,34.59,33.205,33.678,630712,0
1986-01-30,34.018,35.133,33.949,34.39,894839,0
1986-01-31,34.22,35.54,34.018,35.27,1204875,0
1986-02-03,35.54,35.608,34.864,35.404,773234,0
1986-02-04,35.608,35.808,34.73,35.133,748948,0
1986-02-05,35.133,35.333,34.795,35.133,269621,0
1986-02-06,35.333,35.54,34.931,35.203,396721,0
1986-02-07,35.067,36.35,34.73,36.015,786353,0
1986-02-10,36.151,36.22,35.744,36.083,611922,0
1986-02-11,36.083,36.694,35.946,36.151,450256,0
1986-02-12,36.22,36.416,36.083,36.083,481986,0
1986-02-13,36.22,36.483,36.015,36.416,703924,0
1986-02-14,36.625,36.763,36.282,36.694,723954,0
1986-02-18,36.763,37.867,36.694,37.47,804078,0
1986-02-19,37.603,37.737,37.197,37.197,929761,0
1986-02-20,37.403,37.603,37.057,37.541,1197432,0
1986-02-21,37.671,38.489,37.541,38.151,849637,0
1986-02-24,38.009,38.489,37.737,38.414,561401,0
1986-02-25,38.344,38.344,37.737,37.942,656061,0
1986-02-26,37.809,38.28,37.737,38.221,335564,0
1986-02-27,38.344,38.82,38.009,38.69,926037,0
1986-02-28,38.954,38.954,38.414,38.756,1402883,0
1986-03-03,37.867,38.756,37.47,37.867,1137692,0
1986-03-04,38.009,38.615,38.009,38.344,888812,0
1986-03-05,38.28,38.489,37.867,38.414,729272,0
1986-03-06,38.69,38.69,38.076,38.151,446001,0
1986-03-07,38.009,38.552,37.867,38.489,612454,0
1986-03-10,38.414,38.615,38.151,38.221,502371,0
1986-03-11,38.82,39.095,38.414,38.954,615467,0
1986-03-12,38.82,39.532,38.82,39.233,478440,0
1986-03-13,39.162,39.666,39.095,39.233,941814,0
1986-03-14,39.299,39.299,38.151,38.756,581610,0
1986-03-17,38.414,38.756,36.996,37.809,890761,0
1986-03-18,37.47,38.414,37.334,38.28,1317440,0
1986-03-19,38.28,38.414,37.47,37.541,408066,0
1986-03-20,38.076,38.151,37.541,37.671,528252,0
1986-03-21,37.809,37.867,36.151,36.996,646134,0
1986-03-24,37.603,37.603,35.946,36.763,967872,0
1986-03-25,36.861,36.861,36.083,36.763,627523,0
1986-03-26,37.057,37.867,36.763,37.264,537294,0
1986-03-27,37.603,38.009,37.197,37.334,511945,0
1986-03-31,37.47,37.603,36.763,36.861,385200,0
1986-04-01,36.483,36.557,35.404,35.676,977091,0
1986-04-02,35.676,35.946,35.54,35.876,611745,0
1986-04-03,35.876,36.151,35.676,35.808,606249,0
1986-04-04,35.744,35.808,34.999,35.133,702327,0
1986-04-07,34.999,35.133,34.454,34.931,670243,0
1986-04-08,35.203,35.744,34.999,35.404,574165,0
1986-04-09,35.808,36.015,35.473,36.015,1171196,0
1986-04-10,36.083,36.416,36.083,36.35,700555,0
1986-04-11,36.625,36.93,36.22,36.483,747353,0
1986-04-14,36.483,36.93,36.35,36.861,294262,0
1986-04-15,36.625,36.93,36.151,36.35,426325,0
1986-04-16,36.483,36.557,35.27,36.151,1554091,0
1986-04-17,35.676,35.946,35.54,35.744,4438738,0
1986-04-18,33.611,33.611,32.798,33.205,3458457,0
1986-04-21,32.933,33.341,32.798,33.136,1538490,0
1986-04-22,33.205,33.272,32.392,32.595,1790385,0
1986-04-23,32.392,32.459,31.784,32.255,1636520,0
1986-04-24,32.255,32.325,31.68,31.851,1825839,0
1986-04-25,32.053,33,32.053,32.663,1426991,0
1986-04-28,32.798,33.136,32.595,33.136,1232707,0
1986-04-29,33.476,33.745,33.069,33.745,900865,0
1986-04-30,33.476,33.949,32.933,32.933,938624,0
1986-05-01,32.933,33,32.325,32.459,1247952,0
1986-05-02,32.595,32.798,32.392,32.392,453268,0
1986-05-05,32.459,33.069,32.459,33,433237,0
1986-05-06,33.069,33.272,32.933,33.136,527544,0
1986-05-07,33.069,33.205,32.255,32.729,638866,0
1986-05-08,32.729,33.136,32.053,33,1172437,0
1986-05-09,33,33,32.729,32.798,778907,0
1986-05-12,32.798,32.798,32.255,32.459,605718,0
1986-05-13,32.325,32.392,31.986,32.255,413207,0
1986-05-14,32.255,32.528,32.053,32.528,333083,0
1986-05-15,32.528,32.663,31.68,31.784,430048,0
1986-05-16,31.613,31.784,30.937,31.341,659430,0
1986-05-19,31.478,31.547,31.341,31.411,367649,0
1986-05-20,31.547,32.12,31.411,31.986,815069,0
1986-05-21,32.053,32.053,31.613,31.68,241790,0
1986-05-22,31.784,32.392,31.784,32.325,591713,0
1986-05-23,32.459,33.069,32.392,33,588523,0
1986-05-27,33.205,33.678,33.069,33.611,585686,0
1986-05-28,33.611,34.083,33.611,33.814,551298,0
1986-05-29,33.745,33.882,33.543,33.745,438202,0
1986-05-30,33.745,34.083,33.407,33.611,971063,0
1986-06-02,32.798,33.205,32.459,32.798,679638,0
1986-06-03,32.798,32.866,32.255,32.595,444051,0
1986-06-04,32.595,32.595,31.851,32.188,519389,0
1986-06-05,32.053,32.188,31.784,32.053,446356,0
1986-06-06,32.053,32.255,31.918,32.188,424375,0
1986-06-09,32.053,32.053,31.004,31.14,425971,0
1986-06-10,31.206,31.276,30.801,31.14,579659,0
1986-06-11,31.206,31.613,31.072,31.411,255440,0
1986-06-12,31.478,31.478,31.004,31.14,517971,0
1986-06-13,31.276,31.478,30.801,31.004,890229,0
1986-06-16,31.004,31.206,30.868,30.868,394949,0
1986-06-17,30.734,31.004,30.532,30.666,310393,0
1986-06-18,30.666,30.666,29.853,30.26,977798,0
1986-06-19,30.191,30.868,30.124,30.464,634789,0
1986-06-20,30.599,30.868,30.464,30.734,424907,0
1986-06-23,30.666,30.666,30.191,30.464,411079,0
1986-06-24,30.327,30.666,30.26,30.464,1006517,0
1986-06-25,30.599,30.868,30.056,30.191,630358,0
1986-06-26,30.056,30.191,29.379,29.786,1054024,0
1986-06-27,29.853,30.396,29.718,30.191,874985,0
1986-06-30,30.327,30.801,30.327,30.801,462488,0
1986-07-01,30.666,31.411,30.599,31.14,654465,0
1986-07-02,31.276,31.918,31.14,31.478,358431,0
1986-07-03,31.411,31.478,30.734,30.734,349215,0
1986-07-07,30.868,30.868,29.786,30.056,570264,0
1986-07-08,29.922,30.734,29.65,30.734,778907,0
1986-07-09,30.666,30.734,30.191,30.464,829960,0
1986-07-10,30.191,30.396,29.786,30.396,682829,0
1986-07-11,30.26,30.26,29.65,29.786,529316,0
1986-07-14,29.853,29.853,29.075,29.144,763307,0
1986-07-15,29.075,29.244,28.398,28.534,741859,0
1986-07-16,28.466,28.737,27.585,27.925,1106494,0
1986-07-17,28.06,28.195,27.585,27.585,569556,0
1986-07-18,27.654,27.654,26.977,27.314,855840,0
1986-07-21,26.909,27.112,26.773,26.909,479505,0
1986-07-22,26.773,27.585,26.706,27.314,679992,0
1986-07-23,28.126,28.94,27.856,28.872,1338712,0
1986-07-24,29.514,29.718,28.872,29.65,1264615,0
1986-07-25,29.584,29.65,28.872,29.514,527544,0
1986-07-28,29.514,29.514,28.601,28.94,449014,0
1986-07-29,28.803,29.009,28.669,28.803,532329,0
1986-07-30,28.94,29.379,28.872,29.312,446001,0
1986-07-31,29.448,29.65,29.144,29.244,341236,0
1986-08-01,29.379,29.514,29.009,29.075,418880,0
1986-08-04,29.144,29.144,28.33,28.803,754797,0
1986-08-05,28.803,28.872,28.466,28.803,398139,0
1986-08-06,28.737,28.737,28.466,28.601,374739,0
1986-08-07,28.601,29.075,28.534,28.803,295147,0
1986-08-08,28.94,30.124,28.94,29.922,545448,0
1986-08-11,30.124,30.464,30.056,30.396,845027,0
1986-08-12,30.464,30.868,30.396,30.801,442811,0
1986-08-13,30.937,31.206,30.868,31.072,606428,0
1986-08-14,31.206,31.276,31.004,31.072,345315,0
1986-08-15,31.072,31.206,30.396,30.599,439265,0
1986-08-18,30.734,30.734,30.26,30.532,211301,0
1986-08-19,30.599,30.801,30.327,30.734,355241,0
1986-08-20,30.666,31.411,30.666,31.411,379703,0
1986-08-21,31.411,31.613,31.206,31.478,370131,0
1986-08-22,31.411,31.68,31.276,31.547,306315,0
1986-08-25,31.411,31.613,31.276,31.411,224242,0
1986-08-26,31.547,32.188,31.478,32.188,1595040,0
1986-08-27,32.188,32.325,31.851,31.851,387148,0
1986-08-28,31.851,32.12,31.784,32.053,663507,0
1986-08-29,31.276,31.784,31.004,31.276,489430,0
1986-09-02,31.14,31.276,30.26,30.26,476491,0
1986-09-03,30.056,30.801,30.056,30.801,449370,0
1986-09-04,30.801,31.784,30.666,31.716,623444,0
1986-09-05,31.547,31.784,31.276,31.716,360382,0
1986-09-08,31.613,31.716,31.206,31.411,579659,0
1986-09-09,31.613,31.851,31.411,31.478,359141,0
1986-09-10,31.613,31.613,31.004,31.14,303125,0
1986-09-11,31.14,31.14,29.448,29.853,875693,0
1986-09-12,29.718,29.786,28.872,29.312,711723,0
1986-09-15,29.584,29.584,28.94,29.514,399380,0
1986-09-16,29.448,29.448,28.94,29.379,373677,0
1986-09-17,29.379,29.379,28.94,29.009,521339,0
1986-09-18,28.94,29.009,27.992,28.534,578242,0
1986-09-19,28.398,28.94,28.33,28.872,536406,0
1986-09-22,28.872,29.718,28.872,29.584,464614,0
1986-09-23,29.65,30.191,29.448,30.124,523288,0
1986-09-24,30.056,30.124,29.786,29.99,269444,0
1986-09-25,29.922,29.922,28.803,29.176,256859,0
1986-09-26,29.009,29.312,28.737,28.737,243918,0
1986-09-29,28.398,28.803,28.126,28.195,852295,0
1986-09-30,28.33,28.601,28.195,28.262,714735,0
1986-10-01,28.195,28.737,28.195,28.534,514426,0
1986-10-02,28.398,28.601,28.398,28.534,258986,0
1986-10-03,29.379,29.379,28.195,28.33,916641,0
1986-10-06,28.398,28.737,28.262,28.669,309329,0
1986-10-07,28.601,28.872,28.466,28.803,288766,0
1986-10-08,28.803,29.718,28.669,29.448,1061113,0
1986-10-09,29.312,29.786,29.009,29.312,770930,0
1986-10-10,29.379,29.853,29.312,29.514,398848,0
1986-10-13,29.65,29.718,29.244,29.718,131709,0
1986-10-14,29.718,30.124,29.584,29.718,358255,0
1986-10-15,29.584,30.868,29.584,30.734,841304,0
1986-10-16,30.801,30.868,29.99,30.124,484998,0
1986-10-17,29.99,30.26,29.786,30.124,597386,0
1986-10-20,29.99,30.124,29.514,29.718,1808112,0
1986-10-21,29.65,29.65,29.176,29.379,300112,0
1986-10-22,29.244,29.786,29.075,29.786,230800,0
1986-10-23,29.786,30.26,29.718,30.124,189144,0
1986-10-24,30.124,30.327,29.922,29.99,225660,0
1986-10-27,29.786,29.853,29.448,29.718,1861292,0
1986-10-28,29.584,29.853,29.448,29.786,380590,0
1986-10-29,29.65,30.396,29.65,30.191,428096,0
1986-10-30,30.327,30.464,30.056,30.124,390695,0
1986-10-31,30.056,30.26,29.786,30.056,235410,0
1986-11-03,30.734,31.613,30.734,31.613,2499449,0
1986-11-04,31.547,31.918,31.276,31.851,576292,0
1986-11-05,31.851,31.918,31.613,31.851,580723,0
1986-11-06,31.716,31.784,31.276,31.478,345491,0
1986-11-07,31.341,31.851,31.206,31.851,310393,0
1986-11-10,31.851,32.053,31.547,32.053,2056284,0
1986-11-11,31.986,32.053,31.918,31.986,286108,0
1986-11-12,31.986,32.12,31.547,31.851,430402,0
1986-11-13,31.918,33.611,31.851,32.325,1414935,0
1986-11-14,32.325,32.595,31.918,32.188,525061,0
1986-11-17,31.547,31.851,30.937,31.004,1148151,0
1986-11-18,31.004,31.206,30.191,30.26,1166587,0
1986-11-19,30.26,31.276,29.99,31.14,728031,0
1986-11-20,31.276,31.918,30.868,31.851,702860,0
1986-11-21,31.986,32.663,31.784,32.325,669179,0
1986-11-24,32.392,32.866,32.255,32.798,1251674,0
1986-11-25,32.663,32.798,32.528,32.798,1100645,0
1986-11-26,32.866,33.611,32.663,33.476,4733000,0
1986-11-28,34.018,34.018,33.069,33.205,4112568,0
1986-12-01,32.595,32.663,32.188,32.595,890229,0
1986-12-02,32.595,33.407,32.595,33.136,3438958,0
1986-12-03,33.407,33.678,33.272,33.476,1572526,0
1986-12-04,33.476,34.32,33.407,33.745,1772658,0
1986-12-05,34.018,34.083,33.745,33.949,1171905,0
1986-12-08,33.882,34.32,33.476,34.018,835986,0
1986-12-09,34.018,34.254,33.678,33.678,755330,0
1986-12-10,33.543,34.018,33.543,33.814,543321,0
1986-12-11,33.678,33.814,33.341,33.611,568670,0
1986-12-12,33.543,33.678,33.341,33.407,233637,0
1986-12-15,33.272,33.341,33,33.341,298694,0
1986-12-16,33.543,33.543,33.136,33.341,836517,0
1986-12-17,33.272,33.611,33.205,33.407,666343,0
1986-12-18,33.476,33.882,33.476,33.745,740971,0
1986-12-19,33.678,34.018,33.611,34.018,1224731,0
1986-12-22,33.882,34.32,33.745,34.32,451142,0
1986-12-23,34.39,34.864,34.254,34.59,1179881,0
1986-12-24,34.522,34.66,34.454,34.522,212719,0
1986-12-26,34.59,34.73,34.32,34.522,433060,0
1986-12-29,34.39,34.454,33.543,33.611,283980,0
1986-12-30,33.205,33.543,33.069,33.341,506980,0
1986-12-31,33.341,33.611,32.933,32.933,418348,0
1987-01-02,32.933,32.933,32.595,32.729,515666,0
1987-01-05,32.866,33.814,32.866,33.745,1083272,0
1987-01-06,33.882,34.59,33.678,34.018,1466344,0
1987-01-07,34.018,34.66,33.949,34.59,1298295,0
1987-01-08,34.59,34.864,34.454,34.73,876758,0
1987-01-09,34.795,35.27,34.39,34.999,1570221,0
1987-01-12,34.999,35.744,34.864,35.676,755330,0
1987-01-13,35.54,35.876,35.473,35.608,568492,0
1987-01-14,35.608,36.416,35.608,36.35,1225085,0
1987-01-15,36.483,36.794,36.22,36.483,1255043,0
1987-01-16,36.557,36.794,36.282,36.625,881190,0
1987-01-19,36.483,37.942,36.083,37.942,2127190,0
1987-01-20,38.151,38.221,36.996,37.057,1481233,0
1987-01-21,36.625,37.334,36.625,36.794,1437450,0
1987-01-22,36.625,37.334,36.416,37.197,1456239,0
1987-01-23,37.603,38.151,36.483,36.93,2215824,0
1987-01-26,36.996,37.131,36.083,36.625,1266388,0
1987-01-27,36.794,37.403,36.625,37.197,1254866,0
1987-01-28,37.403,37.47,36.73,36.996,795747,0
1987-01-29,37.197,37.867,37.057,37.541,1037893,0
1987-01-30,37.737,38.009,37.057,37.403,806383,0
1987-02-02,37.264,37.737,37.131,37.541,1404124,0
1987-02-03,37.603,37.737,36.22,36.282,1243165,0
1987-02-04,36.794,37.47,36.416,37.334,1155597,0
1987-02-05,37.47,37.671,36.625,37.197,1326657,0
1987-02-06,37.264,37.737,37.057,37.47,641348,0
1987-02-09,37.47,38.151,37.131,37.809,1653890,0
1987-02-10,37.737,37.809,36.861,37.264,1096034,0
1987-02-11,37.334,38.009,37.197,37.867,897142,0
1987-02-12,38.009,38.82,37.334,37.737,1729938,0
1987-02-13,37.671,38.552,37.264,38.552,773588,0
1987-02-17,38.954,39.874,38.756,39.808,2074012,0
1987-02-18,40.485,40.887,39.733,40.146,1409796,0
1987-02-19,40.21,40.272,39.666,40.146,920364,0
1987-02-20,40.146,40.887,40.076,40.887,511236,0
1987-02-23,40.619,40.685,39.399,39.938,1084868,0
1987-02-24,40.21,40.414,39.733,40.414,633548,0
1987-02-25,40.339,40.887,40.339,40.485,806915,0
1987-02-26,40.339,40.619,40.076,40.339,2463996,0
1987-02-27,40.339,40.485,40.008,40.21,4662094,0
1987-03-02,38.82,39.603,38.69,38.82,2623536,0
1987-03-03,39.095,39.461,38.894,39.095,760826,0
1987-03-04,39.265,40.21,39.162,40.076,782097,0
1987-03-05,40.272,40.272,39.025,39.532,706759,0
1987-03-06,39.265,39.399,38.756,38.954,1410505,0
1987-03-09,39.095,40.272,38.489,40.008,959009,0
1987-03-10,39.808,40.21,39.666,40.21,443874,0
1987-03-11,40.753,40.823,40.008,40.21,513539,0
1987-03-12,40.076,40.548,39.733,40.548,440683,0
1987-03-13,40.414,40.485,39.874,39.938,505563,0
1987-03-16,39.532,39.666,39.095,39.162,346910,0
1987-03-17,39.265,39.733,39.162,39.733,352760,0
1987-03-18,40.008,40.887,39.874,40.146,626458,0
1987-03-19,39.808,40.146,39.666,40.008,295326,0
1987-03-20,40.272,41.02,40.21,40.887,771285,0
1987-03-23,41.02,41.804,40.619,41.564,924796,0
1987-03-24,41.804,42.209,41.626,42.209,867894,0
1987-03-25,41.804,42.409,41.564,41.937,824286,0
1987-03-26,42.004,42.477,42.004,42.347,701441,0
1987-03-27,42.477,42.685,41.694,41.804,1018571,0
1987-03-30,39.532,40.961,39.532,40.823,1381433,0
1987-03-31,41.15,41.564,40.753,41.564,1319567,0
1987-04-01,41.225,42.209,41.15,41.937,1235898,0
1987-04-02,42.275,42.275,41.694,42.004,714913,0
1987-04-03,42.004,42.823,41.564,42.614,843785,0
1987-04-06,42.956,43.012,42.409,42.543,724131,0
1987-04-07,42.275,42.614,41.804,41.804,695414,0
1987-04-08,42.209,42.209,41.694,42.004,852118,0
1987-04-09,42.071,42.209,41.15,41.496,955995,0
1987-04-10,41.083,41.496,40.823,41.15,684779,0
1987-04-13,41.02,41.37,39.399,39.874,2481723,0
1987-04-14,39.532,39.808,38.69,39.265,2499449,0
1987-04-15,39.666,40.619,39.461,40.272,884203,0
1987-04-16,40.548,41.225,40.339,40.823,840064,0
1987-04-20,40.753,40.887,40.21,40.339,700023,0
1987-04-21,40.414,41.083,40.339,41.083,2286731,0
1987-04-22,41.15,42.409,41.083,42.071,2322183,0
1987-04-23,41.878,42.209,41.804,42.142,1319567,0
1987-04-24,42.071,42.685,41.438,41.878,1012189,0
1987-04-27,41.15,41.694,40.961,41.37,1536542,0
1987-04-28,41.564,41.694,41.225,41.564,1214803,0
1987-04-29,41.694,42.209,41.626,42.209,1413697,0
1987-04-30,42.004,43.295,41.937,42.89,1699448,0
1987-05-01,42.823,43.295,42.614,43.082,1008466,0
1987-05-04,43.012,43.358,42.956,43.154,891647,0
1987-05-05,43.295,44.346,43.082,44.102,1523600,0
1987-05-06,44.102,44.346,43.488,43.701,1142124,0
1987-05-07,43.827,43.897,42.89,43.563,974429,0
1987-05-08,43.701,43.763,43.082,43.488,722537,0
1987-05-11,43.897,44.61,43.897,43.897,1084336,0
1987-05-12,43.488,43.763,43.358,43.763,996411,0
1987-05-13,43.763,43.827,43.082,43.425,1125284,0
1987-05-14,43.633,43.701,43.082,43.358,701797,0
1987-05-15,43.082,43.082,42.275,42.275,542256,0
1987-05-18,41.694,41.878,40.753,41.694,645425,0
1987-05-19,41.694,41.804,40.21,40.823,1059872,0
1987-05-20,40.339,40.753,39.808,40.339,1061113,0
1987-05-21,40.685,41.564,40.619,41.15,1318326,0
1987-05-22,40.961,41.564,40.961,41.496,499535,0
1987-05-26,42.275,42.956,41.937,42.89,696478,0
1987-05-27,42.89,43.358,42.823,42.956,1058986,0
1987-05-28,43.22,43.295,42.89,43.295,832796,0
1987-05-29,43.358,43.488,43.22,43.425,1019102,0
1987-06-01,42.071,43.154,42.004,42.071,1660627,0
1987-06-02,42.209,42.409,41.626,42.209,441570,0
1987-06-03,42.142,42.614,42.071,42.543,370842,0
1987-06-04,42.543,42.614,42.209,42.477,1619856,0
1987-06-05,42.347,42.477,41.878,42.275,927277,0
1987-06-08,42.347,43.22,42.275,43.154,339641,0
1987-06-09,43.082,43.22,42.543,42.614,454510,0
1987-06-10,42.823,43.488,42.748,43.012,694706,0
1987-06-11,43.295,43.295,42.89,43.012,274762,0
1987-06-12,43.082,43.488,42.956,43.425,329005,0
1987-06-15,43.563,43.897,43.425,43.763,474719,0
1987-06-16,43.763,43.827,43.633,43.827,374386,0
1987-06-17,43.827,44.102,43.563,43.897,683361,0
1987-06-18,43.701,43.897,43.633,43.633,461068,0
1987-06-19,43.633,43.763,43.488,43.763,637094,0
1987-06-22,44.027,44.276,43.969,44.102,740795,0
1987-06-23,44.102,44.177,43.827,43.969,502018,0
1987-06-24,43.701,44.027,43.701,43.763,366940,0
1987-06-25,43.897,43.897,43.22,43.488,387502,0
1987-06-26,43.358,43.488,43.082,43.295,434657,0
1987-06-29,42.823,43.22,42.823,42.956,493331,0
1987-06-30,43.012,43.012,42.275,42.409,529316,0
1987-07-01,42.209,42.409,41.937,42.071,742212,0
1987-07-02,42.209,42.409,42.209,42.275,772879,0
1987-07-06,42.685,42.685,42.071,42.142,493508,0
1987-07-07,42.071,42.409,42.071,42.275,350277,0
1987-07-08,42.275,42.409,41.937,42.004,724131,0
1987-07-09,42.004,42.275,41.804,42.071,500245,0
1987-07-10,42.004,42.071,41.626,42.004,818081,0
1987-07-13,41.626,41.937,41.15,41.225,1342434,0
1987-07-14,41.438,41.878,40.961,41.694,1861292,0
1987-07-15,41.438,41.804,41.296,41.438,1381433,0
1987-07-16,41.564,41.694,41.225,41.496,920896,0
1987-07-17,41.937,42.142,41.694,42.004,1446843,0
1987-07-20,41.937,42.209,41.496,41.694,1478575,0
1987-07-21,41.564,41.804,40.21,40.339,2056284,0
1987-07-22,40.339,40.485,39.265,39.808,1077600,0
1987-07-23,39.808,40.339,39.808,40.272,1233949,0
1987-07-24,40.272,41.564,40.272,40.685,1153823,0
1987-07-27,40.685,41.083,40.685,41.02,855486,0
1987-07-28,41.296,41.296,40.887,40.961,950678,0
1987-07-29,40.887,40.887,40.485,40.887,781034,0
1987-07-30,40.887,41.02,40.21,40.21,1098694,0
1987-07-31,40.339,40.619,40.272,40.485,1759364,0
1987-08-03,40.339,40.485,40.146,40.146,1201686,0
1987-08-04,40.008,40.272,39.733,40.076,1000843,0
1987-08-05,40.146,40.619,40.146,40.21,950499,0
1987-08-06,40.414,41.438,40.21,41.37,974429,0
1987-08-07,41.438,42.275,41.296,42.004,1717352,0
1987-08-10,42.004,42.275,41.694,42.275,1105785,0
1987-08-11,42.477,43.012,42.477,42.89,1752982,0
1987-08-12,43.22,43.827,42.956,43.563,2020832,0
1987-08-13,43.563,44.882,43.295,44.54,1896745,0
1987-08-14,44.177,45.354,44.177,45.283,1967651,0
1987-08-17,45.283,45.417,44.48,44.744,1255751,0
1987-08-18,44.406,44.61,43.358,43.897,1520233,0
1987-08-19,43.701,44.027,43.563,43.897,544561,0
1987-08-20,44.276,44.882,44.027,44.882,706938,0
1987-08-21,45.019,46.641,44.882,46.507,1433017,0
1987-08-24,46.377,46.444,45.555,45.905,2494131,0
1987-08-25,46.232,46.306,45.626,45.76,2215824,0
1987-08-26,45.834,45.905,44.882,44.882,1790385,0
1987-08-27,44.953,44.953,44.48,44.677,1790385,0
1987-08-28,44.54,44.54,44.027,44.102,1932199,0
1987-08-31,43.969,44.346,43.488,43.969,1914472,0
1987-09-01,43.897,44.177,43.22,43.358,1727102,0
1987-09-02,43.082,43.358,42.748,43.22,1100467,0
1987-09-03,43.295,43.488,42.543,43.082,492268,0
1987-09-04,42.956,43.358,42.071,42.142,464791,0
1987-09-08,41.804,41.878,40.485,41.296,1076359,0
1987-09-09,41.37,41.728,41.15,41.728,713850,0
1987-09-10,41.728,42.347,41.564,42.347,648794,0
1987-09-11,42.543,43.633,42.543,43.295,619367,0
1987-09-14,43.488,43.633,43.22,43.488,532506,0
1987-09-15,43.358,43.358,42.956,43.082,226724,0
1987-09-16,42.89,43.425,42.685,43.082,876758,0
1987-09-17,43.358,43.563,42.89,43.488,880303,0
1987-09-18,43.701,43.701,43.22,43.22,279371,0
1987-09-21,43.358,43.701,42.89,42.956,523643,0
1987-09-22,42.823,43.633,42.477,43.633,593133,0
1987-09-23,43.633,44.346,43.425,43.701,832264,0
1987-09-24,43.633,43.701,43.488,43.633,789543,0
1987-09-25,43.488,43.633,43.22,43.358,257213,0
1987-09-28,43.701,43.969,43.488,43.701,733172,0
1987-09-29,43.701,43.827,43.488,43.488,586927,0
1987-09-30,43.425,43.488,43.082,43.358,652162,0
1987-10-01,43.295,43.425,43.012,43.154,938624,0
1987-10-02,43.358,43.425,42.956,43.082,680347,0
1987-10-05,42.956,43.295,42.685,43.012,833505,0
1987-10-06,42.89,42.89,41.804,41.804,934014,0
1987-10-07,41.804,42.004,41.15,41.296,770930,0
1987-10-08,41.296,41.438,40.823,41.15,846977,0
1987-10-09,41.02,41.296,40.753,40.961,340705,0
1987-10-12,40.961,41.296,40.685,41.15,1007403,0
1987-10-13,41.496,41.564,41.083,41.564,1121739,0
1987-10-14,41.225,41.296,40.685,40.823,1006162,0
1987-10-15,40.619,40.887,40.339,40.414,902282,0
1987-10-16,40.414,40.414,38.414,38.489,2164771,0
1987-10-19,35.946,37.057,30.734,30.868,2037849,0
1987-10-20,31.276,32.663,27.449,30.464,2483140,0
1987-10-21,31.851,32.933,31.547,32.729,1502861,0
1987-10-22,31.547,31.851,30.056,30.532,1300424,0
1987-10-23,29.718,30.868,29.584,30.191,899447,0
1987-10-26,29.109,29.109,27.72,27.992,833858,0
1987-10-27,28.534,29.65,27.585,28.669,1843566,0
1987-10-28,27.992,28.803,27.449,27.518,2162644,0
1987-10-29,27.856,29.514,27.72,29.109,1395615,0
1987-10-30,30.464,31.784,30.464,31.341,890761,0
1987-11-02,31.276,31.784,31.072,31.784,1478399,0
1987-11-03,31.411,31.478,30.599,31.14,1337825,0
1987-11-04,31.004,31.206,30.464,31.004,1060050,0
1987-11-05,30.599,32.392,30.532,32.12,1111988,0
1987-11-06,32.325,32.798,31.918,31.918,619191,0
1987-11-09,31.547,31.784,31.072,31.411,379527,0
1987-11-10,30.464,31.411,30.464,30.801,495635,0
1987-11-11,30.937,31.411,30.734,30.937,416752,0
1987-11-12,31.341,32.798,31.341,32.663,1299535,0
1987-11-13,32.595,32.663,31.547,31.851,1150633,0
1987-11-16,32.255,32.392,31.851,32.12,228141,0
1987-11-17,31.851,31.851,31.411,31.547,225305,0
1987-11-18,31.851,32.392,31.716,32.12,645602,0
1987-11-19,31.918,32.12,31.004,31.206,1292268,0
1987-11-20,30.464,31.14,30.191,30.937,2180372,0
1987-11-23,30.734,30.801,30.532,30.734,1251852,0
1987-11-24,31.004,31.411,30.868,31.004,1695017,0
1987-11-25,31.072,31.072,30.666,30.868,1431245,0
1987-11-27,30.937,30.937,30.666,30.734,3120943,0
1987-11-30,29.379,29.584,28.33,29.041,6545013,0
1987-12-01,28.737,28.872,27.789,27.789,4561761,0
1987-12-02,28.262,28.94,28.262,28.534,936318,0
1987-12-03,28.534,28.737,27.72,27.992,549348,0
1987-12-04,27.856,28.126,27.654,27.856,860981,0
1987-12-07,28.398,28.803,28.195,28.737,659074,0
1987-12-08,29.379,29.379,28.803,29.312,744516,0
1987-12-09,29.176,30.056,29.109,29.718,765612,0
1987-12-10,28.803,30.191,28.669,29.65,718459,0
1987-12-11,29.786,29.922,29.65,29.922,188610,0
1987-12-14,29.922,30.937,29.853,30.868,544916,0
1987-12-15,31.276,31.784,31.14,31.648,537294,0
1987-12-16,31.716,32.528,31.478,32.325,590828,0
1987-12-17,32.459,32.595,30.868,31.14,398139,0
1987-12-18,31.14,31.716,30.801,31.648,773058,0
1987-12-21,31.648,31.986,31.072,31.276,322624,0
1987-12-22,31.072,31.478,30.868,31.411,486241,0
1987-12-23,31.58,32.663,31.58,32.459,455219,0
1987-12-24,32.459,32.595,32.255,32.392,367118,0
1987-12-28,32.053,32.12,31.276,31.411,374739,0
1987-12-29,31.58,31.716,31.341,31.478,285576,0
1987-12-30,31.716,31.986,31.341,31.918,240549,0
1987-12-31,31.648,31.716,31.072,31.072,671483,0
1988-01-04,31.411,32.663,31.411,32.459,579659,0
1988-01-05,32.933,33.611,32.798,33.341,768094,0
1988-01-06,33.341,34.185,33.136,33.543,894129,0
1988-01-07,33.407,34.018,33.136,34.018,438025,0
1988-01-08,34.018,34.119,31.276,31.276,653933,0
1988-01-11,32.12,32.325,31.276,32.053,714381,0
1988-01-12,32.053,32.053,30.937,31.851,1003502,0
1988-01-13,31.58,31.986,31.14,31.716,495105,0
1988-01-14,31.648,31.784,31.14,31.411,257568,0
1988-01-15,32.392,32.528,32.188,32.255,603768,0
1988-01-18,32.255,32.325,31.986,32.255,334500,0
1988-01-19,32.188,32.188,31.648,31.716,972657,0
1988-01-20,31.784,31.784,30.327,30.666,781744,0
1988-01-21,30.868,30.937,30.327,30.666,1083627,0
1988-01-22,30.868,30.868,30.056,30.056,448129,0
1988-01-25,30.191,32.798,30.191,31.004,555906,0
1988-01-26,31.004,31.58,30.937,31.072,653757,0
1988-01-27,31.206,31.341,31.004,31.206,1284647,0
1988-01-28,31.14,31.206,29.99,30.191,1879019,0
1988-01-29,30.124,30.327,29.584,29.786,906715,0
1988-02-01,30.191,30.666,29.99,30.056,1013429,0
1988-02-02,30.191,30.532,29.922,30.327,581787,0
1988-02-03,30.396,30.464,29.312,29.584,1432132,0
1988-02-04,29.718,30.396,29.109,29.379,1507824,0
1988-02-05,29.514,29.853,29.379,29.448,453446,0
1988-02-08,29.176,29.584,29.109,29.514,528785,0
1988-02-09,29.514,29.718,29.244,29.514,859563,0
1988-02-10,29.718,31.206,29.514,30.599,1338889,0
1988-02-11,30.666,30.734,30.327,30.464,1150988,0
1988-02-12,30.666,30.868,30.396,30.532,246045,0
1988-02-16,30.464,31.341,30.327,31.276,397253,0
1988-02-17,31.58,31.716,31.004,31.206,483226,0
1988-02-18,31.072,31.14,30.464,30.532,262531,0
1988-02-19,30.464,30.868,30.327,30.868,301707,0
1988-02-22,30.599,31.276,30.599,31.276,1281101,0
1988-02-23,31.411,31.716,31.072,31.276,1462089,0
1988-02-24,31.411,31.411,31.004,31.072,1231644,0
1988-02-25,31.14,31.716,30.464,30.734,1572526,0
1988-02-26,30.666,31.206,30.532,31.206,2055754,0
1988-02-29,30.937,31.276,30.937,31.14,3389678,0
1988-03-01,31.14,32.528,30.868,32.392,4088815,0
1988-03-02,32.528,34.59,32.392,33.882,3688194,0
1988-03-03,34.051,34.051,33.069,33.476,1276137,0
1988-03-04,32.798,32.933,32.12,32.392,909553,0
1988-03-07,31.851,32.255,31.851,32.12,307733,0
1988-03-08,32.255,32.528,31.986,32.325,380944,0
1988-03-09,32.392,32.392,31.986,32.053,357368,0
1988-03-10,31.986,32.188,31.58,31.716,308443,0
1988-03-11,31.716,32.12,31.206,31.648,436428,0
1988-03-14,31.58,31.648,31.14,31.58,438379,0
1988-03-15,31.411,31.478,31.206,31.341,305074,0
1988-03-16,31.206,31.411,30.868,31.206,402570,0
1988-03-17,31.411,32.255,31.276,31.918,564238,0
1988-03-18,31.851,32.188,31.341,31.411,845027,0
1988-03-21,31.206,31.276,30.666,31.072,319787,0
1988-03-22,30.937,31.276,30.937,31.004,363040,0
1988-03-23,31.14,31.206,30.734,30.801,450433,0
1988-03-24,30.532,30.666,30.124,30.464,385554,0
1988-03-25,30.26,30.464,29.922,29.99,474008,0
1988-03-28,29.922,29.922,29.244,29.514,535166,0
1988-03-29,29.65,29.853,29.514,29.584,617949,0
1988-03-30,29.514,29.786,29.109,29.244,342655,0
1988-03-31,29.109,29.312,28.803,29.041,476136,0
1988-04-04,28.669,28.803,28.126,28.534,732286,0
1988-04-05,28.466,28.669,28.195,28.669,716509,0
1988-04-06,28.803,30.327,28.601,29.99,863817,0
1988-04-07,29.853,30.327,29.65,29.718,491027,0
1988-04-08,29.718,30.327,29.65,30.26,318015,0
1988-04-11,30.396,30.464,30.191,30.327,392998,0
1988-04-12,30.396,30.599,30.124,30.396,278662,0
1988-04-13,30.26,30.734,30.124,30.734,467096,0
1988-04-14,29.379,30.396,29.379,29.718,1198141,0
1988-04-15,29.718,29.99,29.514,29.99,702682,0
1988-04-18,29.853,29.99,29.584,29.786,277776,0
1988-04-19,29.718,30.056,29.514,29.65,361445,0
1988-04-20,29.448,29.786,29.176,29.176,422425,0
1988-04-21,29.176,29.312,28.669,28.737,800357,0
1988-04-22,28.872,29.312,28.872,29.176,663684,0
1988-04-25,29.244,29.786,29.244,29.514,196411,0
1988-04-26,29.448,29.922,29.379,29.786,226900,0
1988-04-27,29.853,29.922,29.65,29.718,146244,0
1988-04-28,29.65,29.65,29.312,29.514,155640,0
1988-04-29,29.584,29.718,29.312,29.65,312343,0
1988-05-02,29.65,29.922,29.448,29.922,244095,0
1988-05-03,29.922,30.396,29.922,30.26,372967,0
1988-05-04,30.327,30.327,29.786,29.853,212009,0
1988-05-05,29.786,29.853,28.94,29.176,444583,0
1988-05-06,29.109,29.514,28.601,28.737,258100,0
1988-05-09,28.669,28.94,28.466,28.737,180101,0
1988-05-10,28.737,29.312,28.737,29.312,235232,0
1988-05-11,29.109,29.109,28.466,28.601,672546,0
1988-05-12,28.669,28.94,28.534,28.737,319079,0
1988-05-13,28.803,28.94,28.33,28.534,316065,0
1988-05-16,28.601,28.803,28.398,28.669,430580,0
1988-05-17,28.737,28.94,28.262,28.262,463019,0
1988-05-18,28.262,28.534,28.06,28.262,423843,0
1988-05-19,28.262,28.601,28.126,28.534,421715,0
1988-05-20,28.534,28.601,28.126,28.262,517616,0
1988-05-23,28.126,28.262,27.72,27.789,607313,0
1988-05-24,27.789,28.398,27.72,28.195,271394,0
1988-05-25,28.398,28.803,28.398,28.466,426502,0
1988-05-26,28.466,28.803,28.33,28.33,321206,0
1988-05-27,27.925,27.992,27.585,27.72,175493,0
1988-05-31,27.856,28.466,27.789,28.398,441924,0
1988-06-01,28.126,29.041,27.856,28.737,1584757,0
1988-06-02,28.872,29.041,28.534,28.737,415689,0
1988-06-03,28.872,29.041,28.669,28.872,317129,0
1988-06-06,28.872,28.872,28.534,28.669,407535,0
1988-06-07,28.737,29.041,28.534,28.601,784048,0
1988-06-08,28.601,29.584,28.534,29.514,841658,0
1988-06-09,29.65,29.922,29.514,29.514,574696,0
1988-06-10,29.584,29.922,29.514,29.584,380413,0
1988-06-13,29.718,29.853,29.244,29.786,243386,0
1988-06-14,29.922,30.396,29.922,30.26,818081,0
1988-06-15,30.124,30.396,30.056,30.396,515313,0
1988-06-16,30.056,30.26,29.99,30.124,328119,0
1988-06-17,29.922,30.124,29.718,29.922,911501,0
1988-06-20,29.786,29.786,29.312,29.379,285220,0
1988-06-21,29.448,29.584,28.94,29.379,447065,0
1988-06-22,30.056,30.124,29.786,29.853,708709,0
1988-06-23,30.124,30.734,30.056,30.532,685487,0
1988-06-24,30.464,30.599,30.26,30.327,297984,0
1988-06-27,30.191,30.396,29.922,29.922,501662,0
1988-06-28,29.853,29.99,29.514,29.584,605009,0
1988-06-29,29.786,29.99,29.584,29.922,402924,0
1988-06-30,30.056,30.327,29.99,30.191,436783,0
1988-07-01,30.191,30.191,29.853,30.124,329183,0
1988-07-05,29.853,30.599,29.786,30.327,447419,0
1988-07-06,30.599,30.599,29.853,30.056,630712,0
1988-07-07,29.922,30.124,29.853,29.922,540483,0
1988-07-08,29.853,30.056,29.853,29.922,276357,0
1988-07-11,30.056,30.26,29.922,30.056,422602,0
1988-07-12,30.056,30.056,29.718,29.718,392468,0
1988-07-13,29.786,30.056,29.514,29.922,316065,0
1988-07-14,29.99,29.99,29.65,29.922,224950,0
1988-07-15,29.99,30.124,29.65,29.853,366585,0
1988-07-18,29.786,29.922,29.65,29.922,173012,0
1988-07-19,30.056,30.124,29.109,29.312,383604,0
1988-07-20,29.244,29.379,28.94,29.379,432529,0
1988-07-21,29.244,29.448,29.041,29.109,378108,0
1988-07-22,29.109,29.244,28.737,29.041,246755,0
1988-07-25,29.041,29.448,29.041,29.379,156525,0
1988-07-26,29.379,29.514,29.176,29.244,301707,0
1988-07-27,29.312,29.448,28.534,28.601,627523,0
1988-07-28,28.803,29.041,28.669,28.94,419767,0
1988-07-29,28.872,29.65,28.872,29.514,452560,0
1988-08-01,29.514,29.65,29.379,29.379,233105,0
1988-08-02,29.448,29.448,29.109,29.312,778729,0
1988-08-03,29.312,29.584,29.244,29.312,566719,0
1988-08-04,29.448,30.26,29.379,29.922,731932,0
1988-08-05,29.853,30.937,29.786,30.056,1400578,0
1988-08-08,30.056,30.666,29.922,30.666,444583,0
1988-08-09,30.464,30.464,29.448,30.056,655175,0
1988-08-10,29.922,29.922,28.94,29.312,547752,0
1988-08-11,29.448,29.786,29.312,29.65,333260,0
1988-08-12,29.448,29.99,29.379,29.786,229382,0
1988-08-15,29.65,29.65,28.94,29.109,624685,0
1988-08-16,28.94,29.922,28.94,29.514,529493,0
1988-08-17,29.514,29.922,29.312,29.922,213075,0
1988-08-18,29.922,29.922,29.514,29.514,332374,0
1988-08-19,29.514,29.853,29.448,29.65,294616,0
1988-08-22,29.514,29.514,29.109,29.109,204565,0
1988-08-23,29.109,29.244,28.872,29.041,464436,0
1988-08-24,29.041,29.514,28.94,29.448,278308,0
1988-08-25,29.244,29.65,29.109,29.584,302947,0
1988-08-26,29.584,29.853,29.448,29.514,239841,0
1988-08-29,29.176,29.786,29.176,29.584,190562,0
1988-08-30,29.514,29.514,29.244,29.379,236473,0
1988-08-31,29.379,29.584,29.312,29.584,413916,0
1988-09-01,29.379,29.379,28.398,28.803,811877,0
1988-09-02,29.109,29.853,28.973,29.448,517971,0
1988-09-06,29.448,29.853,29.379,29.786,298870,0
1988-09-07,29.922,30.056,29.718,29.922,324929,0
1988-09-08,29.922,30.124,29.786,29.99,210769,0
1988-09-09,29.853,30.26,29.514,30.056,306494,0
1988-09-12,29.853,30.124,29.853,29.99,362509,0
1988-09-13,30.056,30.124,29.853,30.056,224419,0
1988-09-14,30.26,30.26,29.786,30.056,623800,0
1988-09-15,30.056,30.056,29.853,29.853,187192,0
1988-09-16,29.786,30.056,29.786,29.99,698073,0
1988-09-19,29.65,29.853,29.448,29.853,347087,0
1988-09-20,29.922,30.464,29.922,29.99,525594,0
1988-09-21,29.99,30.191,29.922,30.056,183647,0
1988-09-22,30.056,30.124,29.786,29.99,280435,0
1988-09-23,30.056,30.532,29.922,30.532,648971,0
1988-09-26,30.532,31.206,30.532,31.14,1932199,0
1988-09-27,31.14,31.986,30.937,31.276,1703349,0
1988-09-28,31.14,31.512,30.937,31.072,538356,0
1988-09-29,31.276,31.648,31.14,31.341,1179172,0
1988-09-30,31.411,31.851,31.341,31.58,1073168,0
1988-10-03,31.648,31.851,31.512,31.648,821982,0
1988-10-04,31.648,31.784,31.411,31.58,349922,0
1988-10-05,31.58,31.918,31.411,31.716,598628,0
1988-10-06,31.784,32.325,31.784,32.12,858144,0
1988-10-07,32.663,32.933,32.392,32.798,1094617,0
1988-10-10,32.798,32.798,32.188,32.595,559628,0
1988-10-11,32.459,32.528,32.188,32.325,471528,0
1988-10-12,32.325,32.325,31.784,31.918,486063,0
1988-10-13,31.918,32.12,31.784,31.851,204920,0
1988-10-14,32.053,32.392,31.58,31.851,404876,0
1988-10-17,31.784,32.053,31.716,31.784,244450,0
1988-10-18,32.053,32.053,31.58,31.918,448483,0
1988-10-19,31.986,31.986,31.58,31.648,574696,0
1988-10-20,31.648,32.12,31.648,32.053,717218,0
1988-10-21,32.053,32.255,31.918,32.188,692755,0
1988-10-24,32.392,32.663,32.392,32.392,1023356,0
1988-10-25,32.459,32.528,32.188,32.459,297631,0
1988-10-26,32.392,33.136,32.188,33.069,604477,0
1988-10-27,33,33,32.325,32.392,449192,0
1988-10-28,32.392,32.528,32.255,32.325,489077,0
1988-10-31,32.459,32.595,32.255,32.528,413030,0
1988-11-01,32.392,32.729,32.392,32.459,390161,0
1988-11-02,32.528,32.528,32.188,32.392,192688,0
1988-11-03,32.392,32.528,32.255,32.325,221051,0
1988-11-04,32.188,32.459,32.053,32.053,357546,0
1988-11-07,31.918,31.986,31.58,31.716,379703,0
1988-11-08,31.851,31.986,31.851,31.986,191447,0
1988-11-09,31.851,31.918,31.58,31.784,292134,0
1988-11-10,31.716,31.784,31.276,31.341,275117,0
1988-11-11,31.072,31.276,30.599,30.666,397431,0
1988-11-14,30.734,30.801,30.191,30.532,221228,0
1988-11-15,30.666,30.666,30.191,30.396,288944,0
1988-11-16,30.464,30.464,29.99,29.99,577887,0
1988-11-17,30.124,30.26,29.853,29.99,360736,0
1988-11-18,30.124,30.26,29.99,30.191,294616,0
1988-11-21,30.191,30.191,29.65,30.056,375804,0
1988-11-22,29.922,30.26,29.718,30.26,225837,0
1988-11-23,30.327,30.666,30.191,30.464,392821,0
1988-11-25,30.26,30.327,30.124,30.191,213075,0
1988-11-28,29.853,30.327,29.853,30.191,281321,0
1988-11-29,30.26,30.666,30.191,30.396,356127,0
1988-11-30,30.464,30.464,30.124,30.191,550765,0
1988-12-01,29.99,30.056,29.65,29.786,792556,0
1988-12-02,29.718,30.124,29.584,30.056,251895,0
1988-12-05,30.056,30.666,30.056,30.599,408421,0
1988-12-06,30.666,31.445,30.599,31.341,683361,0
1988-12-07,31.445,31.851,31.341,31.512,717040,0
1988-12-08,31.341,31.512,31.276,31.276,160957,0
1988-12-09,31.445,31.716,31.341,31.58,160603,0
1988-12-12,31.648,31.986,31.445,31.58,493685,0
1988-12-13,31.58,31.648,31.004,31.58,288057,0
1988-12-14,31.341,31.648,31.14,31.445,263595,0
1988-12-15,31.276,31.58,31.276,31.341,273522,0
1988-12-16,31.512,31.512,31.276,31.276,594550,0
1988-12-19,31.276,31.784,31.276,31.784,350633,0
1988-12-20,31.851,31.986,31.648,31.918,303480,0
1988-12-21,31.851,32.663,31.851,32.595,665279,0
1988-12-22,32.528,32.595,32.188,32.528,748240,0
1988-12-23,32.528,32.663,32.459,32.663,220872,0
1988-12-27,32.528,32.595,32.459,32.528,228141,0
1988-12-28,32.528,32.595,32.392,32.528,197652,0
1988-12-29,32.595,32.798,32.255,32.325,366409,0
1988-12-30,32.325,32.528,31.986,32.053,213075,0
1989-01-03,32.053,32.053,31.14,31.445,515844,0
1989-01-04,31.445,32.053,31.341,31.986,479859,0
1989-01-05,32.12,32.255,32.12,32.188,344606,0
1989-01-06,32.325,32.595,32.255,32.392,652339,0
1989-01-09,32.528,32.729,32.392,32.729,479150,0
1989-01-10,32.663,32.663,32.392,32.595,562110,0
1989-01-11,32.595,32.866,32.325,32.595,1680126,0
1989-01-12,32.663,32.798,32.255,32.255,797697,0
1989-01-13,32.392,32.392,31.986,32.255,337514,0
1989-01-16,32.255,32.459,32.12,32.459,141458,0
1989-01-17,32.459,32.459,32.12,32.255,201374,0
1989-01-18,32.255,32.459,31.986,32.392,318724,0
1989-01-19,32.325,32.392,32.12,32.325,225660,0
1989-01-20,32.12,32.325,32.053,32.188,235055,0
1989-01-23,32.12,32.325,31.918,31.986,210238,0
1989-01-24,31.716,32.255,31.716,32.12,500599,0
1989-01-25,32.255,33.543,32.12,33.341,1967298,0
1989-01-26,33.136,34.051,33,33.678,2025086,0
1989-01-27,34.32,34.66,34.051,34.59,1724089,0
1989-01-30,34.73,34.864,33.882,34.051,632308,0
1989-01-31,33.678,34.32,33.341,34.254,792379,0
1989-02-01,34.254,34.931,34.051,34.73,1731357,0
1989-02-02,34.864,35.676,34.73,35.27,1345803,0
1989-02-03,35.133,35.203,34.931,34.931,544916,0
1989-02-06,34.931,34.999,34.66,34.864,602350,0
1989-02-07,34.795,34.999,34.39,34.454,654643,0
1989-02-08,34.73,34.999,34.119,34.454,1402351,0
1989-02-09,34.185,35.404,34.185,35.067,1608511,0
1989-02-10,34.864,36.664,34.73,35.676,3044542,0
1989-02-13,35.27,35.54,34.999,35.133,1133084,0
1989-02-14,35.203,35.27,34.795,34.931,834569,0
1989-02-15,34.73,35.404,34.73,35.333,1537251,0
1989-02-16,35.404,35.876,35.27,35.54,1435853,0
1989-02-17,35.473,35.676,34.999,35.067,721826,0
1989-02-21,35.067,35.133,34.32,34.73,643121,0
1989-02-22,34.66,34.73,34.119,34.185,575051,0
1989-02-23,34.051,34.795,33.882,34.795,782629,0
1989-02-24,34.73,34.73,33.882,34.051,787593,0
1989-02-27,33.678,33.745,33.205,33.611,889166,0
1989-02-28,33.678,34.254,33.543,33.814,1317618,0
1989-03-01,33.914,34.185,32.798,33.069,1152229,0
1989-03-02,33.205,33.407,33.069,33.205,827655,0
1989-03-03,33.341,33.543,33.069,33.543,619012,0
1989-03-06,33.543,33.745,33.136,33.476,582673,0
1989-03-07,33.341,33.678,33.272,33.341,686551,0
1989-03-08,33.341,34.59,33.205,34.59,840064,0
1989-03-09,34.59,34.864,34.119,34.185,894485,0
1989-03-10,34.119,34.185,33.678,34.051,445292,0
1989-03-13,34.051,34.185,33.611,33.678,402217,0
1989-03-14,33.814,33.914,33.476,33.678,319611,0
1989-03-15,33.914,33.914,33.476,33.611,471350,0
1989-03-16,33.678,34.119,33.611,33.914,438910,0
1989-03-17,33.476,33.611,32.866,33.069,939155,0
1989-03-20,32.866,33,32.663,32.866,717749,0
1989-03-21,33.069,33.678,33,33.678,882962,0
1989-03-22,33.543,33.543,32.798,32.798,556614,0
1989-03-23,32.866,33.069,32.392,32.392,573278,0
1989-03-27,32.459,32.729,32.188,32.663,484114,0
1989-03-28,32.729,33,32.459,32.595,631776,0
1989-03-29,32.595,32.595,32.188,32.255,278662,0
1989-03-30,32.325,32.663,31.918,32.325,942878,0
1989-03-31,32.392,32.798,32.392,32.459,432529,0
1989-04-03,32.595,33.272,32.528,33.069,710128,0
1989-04-04,33,33,32.528,32.729,469045,0
1989-04-05,32.798,32.866,32.528,32.595,332551,0
1989-04-06,32.528,32.528,32.255,32.392,315710,0
1989-04-07,32.459,33.543,32.459,33.476,1083272,0
1989-04-10,33.341,33.678,33.205,33.476,407357,0
1989-04-11,33.476,34.32,33.205,34.051,797164,0
1989-04-12,34.185,35.333,33.814,35.203,1412810,0
1989-04-13,34.999,35.27,34.119,34.119,657301,0
1989-04-14,34.59,34.66,34.32,34.66,684068,0
1989-04-17,34.59,34.73,34.39,34.59,547929,0
1989-04-18,34.73,35.333,34.66,35.27,1201863,0
1989-04-19,35.27,35.608,35.27,35.473,1116244,0
1989-04-20,35.404,35.744,34.999,35.54,1053845,0
1989-04-21,35.54,35.744,35.333,35.676,867717,0
1989-04-24,35.676,36.015,35.473,35.608,697011,0
1989-04-25,35.744,36.083,35.203,35.676,926392,0
1989-04-26,35.744,37.737,35.744,37.131,2464527,0
1989-04-27,37.197,37.867,36.93,37.197,1690408,0
1989-04-28,37.057,37.131,36.591,37.057,1533705,0
1989-05-01,36.794,37.403,36.664,36.664,1207713,0
1989-05-02,36.794,36.93,36.35,36.447,606781,0
1989-05-03,36.518,36.664,36.083,36.35,506626,0
1989-05-04,36.282,36.282,35.54,35.808,670419,0
1989-05-05,35.808,36.015,35.203,35.54,677687,0
1989-05-08,35.54,35.608,34.999,35.203,461777,0
1989-05-09,35.203,35.473,34.999,35.203,435010,0
1989-05-10,35.27,36.664,35.203,36.591,1310526,0
1989-05-11,36.664,36.93,36.447,36.794,828009,0
1989-05-12,36.996,37.264,36.591,37.057,944650,0
1989-05-15,37.057,37.47,36.447,37.057,908665,0
1989-05-16,36.93,37.131,36.664,36.664,375804,0
1989-05-17,36.518,36.93,36.35,36.664,442811,0
1989-05-18,36.518,36.73,36.35,36.35,284867,0
1989-05-19,36.35,36.447,35.676,35.876,672901,0
1989-05-22,35.946,36.282,35.27,36.083,1088766,0
1989-05-23,35.946,36.447,35.808,35.808,454865,0
1989-05-24,35.744,36.151,35.744,36.015,413030,0
1989-05-25,36.015,36.015,35.676,35.808,462310,0
1989-05-26,35.404,35.676,35.27,35.676,247109,0
1989-05-30,35.608,35.744,34.864,35.203,318724,0
1989-05-31,35.203,35.27,34.931,34.999,372613,0
1989-06-01,34.73,35.404,34.66,34.931,819145,0
1989-06-02,35.27,35.404,34.73,35.203,549348,0
1989-06-05,35.27,35.808,34.931,34.931,362331,0
1989-06-06,35.067,35.203,34.73,34.795,497941,0
1989-06-07,34.999,35.133,34.454,34.795,1184490,0
1989-06-08,35.067,35.608,34.931,35.473,2709687,0
1989-06-09,35.404,35.473,34.795,34.795,1493465,0
1989-06-12,34.66,34.73,34.39,34.59,647552,0
1989-06-13,34.454,35.067,34.39,34.864,1009175,0
1989-06-14,34.864,35.404,34.59,34.795,866830,0
1989-06-15,34.66,35.067,34.66,34.795,832264,0
1989-06-16,34.864,35.133,34.73,34.931,817196,0
1989-06-19,35.067,35.133,34.454,34.59,407711,0
1989-06-20,34.59,34.59,33.983,34.32,758166,0
1989-06-21,34.185,34.32,33.543,33.745,926923,0
1989-06-22,33.678,34.73,33.611,34.66,946423,0
1989-06-23,34.73,35.133,34.66,35.133,1225440,0
1989-06-26,35.133,35.133,34.931,34.999,414624,0
1989-06-27,34.999,34.999,34.59,34.73,715800,0
1989-06-28,34.59,35.27,34.522,35.203,1673921,0
1989-06-29,34.864,34.999,34.185,34.32,647376,0
1989-06-30,34.185,34.254,33.611,34.254,474540,0
1989-07-03,34.454,34.454,34.254,34.32,190916,0
1989-07-05,34.254,34.32,34.051,34.254,477732,0
1989-07-06,34.39,34.39,34.051,34.051,307379,0
1989-07-07,34.119,34.999,34.051,34.931,992512,0
1989-07-10,34.864,35.404,34.864,35.404,515490,0
1989-07-11,36.22,36.22,35.946,36.083,1688989,0
1989-07-12,36.015,36.282,35.946,36.151,1469712,0
1989-07-13,36.22,36.447,36.22,36.282,1646092,0
1989-07-14,36.35,36.518,36.22,36.447,1422382,0
1989-07-17,36.447,36.591,36.282,36.518,482340,0
1989-07-18,36.518,36.664,36.447,36.518,649148,0
1989-07-19,36.518,36.73,36.518,36.591,702151,0
1989-07-20,36.664,36.664,36.35,36.35,778198,0
1989-07-21,36.447,36.518,36.447,36.518,741503,0
1989-07-24,36.447,36.591,36.447,36.518,665633,0
1989-07-25,36.518,36.664,36.518,36.591,973368,0
1989-07-26,36.591,36.73,36.35,36.664,894661,0
1989-07-27,36.794,37.057,36.664,37.057,1172792,0
1989-07-28,37.057,37.131,36.996,37.131,906184,0
1989-07-31,37.057,37.131,36.93,37.057,998006,0
1989-08-01,37.057,37.057,36.794,36.794,1621627,0
1989-08-02,36.794,36.996,36.794,36.996,683536,0
1989-08-03,36.996,37.057,36.794,36.93,1415469,0
1989-08-04,36.861,37.057,36.664,36.93,1288013,0
1989-08-07,36.996,37.197,36.93,37.131,2878798,0
1989-08-08,37.057,37.131,36.996,37.131,712254,0
1989-08-09,37.057,37.603,37.057,37.264,1375053,0
1989-08-10,37.264,37.334,36.861,37.197,429693,0
1989-08-11,37.403,37.403,36.794,36.794,486950,0
1989-08-14,36.996,37.057,36.664,36.73,209353,0
1989-08-15,36.73,36.93,36.73,36.93,209529,0
1989-08-16,36.93,37.057,36.794,36.861,173012,0
1989-08-17,36.73,36.861,36.518,36.664,380413,0
1989-08-18,36.518,36.794,36.447,36.794,338756,0
1989-08-21,36.664,36.861,36.282,36.282,350810,0
1989-08-22,36.22,36.447,35.946,36.447,404876,0
1989-08-23,36.35,36.664,36.35,36.664,338756,0
1989-08-24,36.794,37.197,36.73,37.131,602527,0
1989-08-25,37.057,37.603,37.057,37.403,769156,0
1989-08-28,36.93,36.93,36.664,36.93,632484,0
1989-08-29,37.057,37.057,36.73,36.861,364635,0
1989-08-30,36.794,37.131,36.73,36.794,374562,0
1989-08-31,36.93,36.996,36.73,36.996,315534,0
1989-09-01,36.996,37.264,36.93,37.057,291070,0
1989-09-05,37.131,37.334,36.93,37.131,399380,0
1989-09-06,36.996,37.057,36.73,36.73,492445,0
1989-09-07,36.794,36.996,36.794,36.861,376691,0
1989-09-08,36.861,36.861,36.388,36.73,307556,0
1989-09-11,36.591,36.861,36.447,36.794,345668,0
1989-09-12,36.794,36.996,36.664,36.73,321737,0
1989-09-13,36.794,36.794,36.282,36.388,307733,0
1989-09-14,36.22,36.22,35.54,35.876,669888,0
1989-09-15,35.808,35.946,35.404,35.946,788124,0
1989-09-18,35.808,35.946,35.676,35.946,375982,0
1989-09-19,35.946,35.946,35.744,35.744,447952,0
1989-09-20,35.744,35.876,35.473,35.676,510526,0
1989-09-21,35.676,36.22,35.676,35.946,356837,0
1989-09-22,35.946,36.447,35.876,36.447,242322,0
1989-09-25,36.22,36.282,36.015,36.083,389276,0
1989-09-26,36.151,36.282,35.946,35.946,775005,0
1989-09-27,35.676,35.876,35.608,35.676,341236,0
1989-09-28,35.608,35.808,35.608,35.744,462664,0
1989-09-29,35.808,35.946,35.744,35.876,355418,0
1989-10-02,35.946,36.083,35.808,36.083,221760,0
1989-10-03,36.22,36.388,36.151,36.22,283980,0
1989-10-04,36.22,36.22,36.015,36.151,453978,0
1989-10-05,36.083,36.388,36.083,36.083,591181,0
1989-10-06,36.151,36.388,36.083,36.282,301528,0
1989-10-09,36.282,36.518,36.282,36.518,112741,0
1989-10-10,36.447,36.591,36.22,36.518,346023,0
1989-10-11,36.518,36.591,36.151,36.22,393885,0
1989-10-12,36.151,36.22,36.083,36.083,286108,0
1989-10-13,36.083,36.22,34.051,34.32,715977,0
1989-10-16,33.476,34.795,33.069,34.66,713141,0
1989-10-17,34.32,34.39,33.983,34.119,793795,0
1989-10-18,34.051,34.522,33.914,34.32,522580,0
1989-10-19,34.39,34.73,34.32,34.32,407711,0
1989-10-20,34.32,34.522,34.051,34.32,535520,0
1989-10-23,34.32,34.39,33.678,33.914,258986,0
1989-10-24,33.745,34.454,32.798,34.454,974254,0
1989-10-25,34.32,34.32,32.528,32.729,1668426,0
1989-10-26,32.459,32.595,31.918,32.12,620784,0
1989-10-27,31.784,31.918,31.276,31.377,642766,0
1989-10-30,31.445,31.716,31.377,31.716,417993,0
1989-10-31,31.851,32.459,31.851,32.325,807446,0
1989-11-01,32.255,32.325,31.986,32.12,480745,0
1989-11-02,32.12,32.12,31.716,31.784,480213,0
1989-11-03,31.716,32.12,31.648,31.784,254376,0
1989-11-06,31.716,31.784,31.512,31.512,229382,0
1989-11-07,31.445,31.445,30.937,31.072,472059,0
1989-11-08,30.937,31.512,30.868,31.14,475605,0
1989-11-09,31.276,31.445,31.14,31.206,344251,0
1989-11-10,31.14,31.14,30.801,30.868,442278,0
1989-11-13,30.868,31.206,30.734,30.734,548993,0
1989-11-14,31.072,31.445,31.004,31.276,432884,0
1989-11-15,31.445,31.648,31.14,31.648,354354,0
1989-11-16,31.716,31.716,31.445,31.58,315710,0
1989-11-17,31.716,31.918,31.58,31.851,440683,0
1989-11-20,31.784,31.918,31.206,31.512,396190,0
1989-11-21,31.58,31.58,31.14,31.445,230269,0
1989-11-22,31.276,31.512,31.14,31.276,396899,0
1989-11-24,31.276,31.851,31.276,31.648,315356,0
1989-11-27,31.206,31.58,31.206,31.445,528429,0
1989-11-28,31.445,31.716,31.377,31.648,491913,0
1989-11-29,31.58,31.648,31.445,31.445,267672,0
1989-11-30,31.445,31.648,31.445,31.512,173898,0
1989-12-01,31.648,32.053,31.58,31.918,392290,0
1989-12-04,32.188,32.459,31.986,32.255,379527,0
1989-12-05,32.392,32.933,32.392,32.933,608377,0
1989-12-06,32.933,33,32.663,32.729,346910,0
1989-12-07,32.729,32.933,32.663,32.866,433060,0
1989-12-08,32.866,33,32.798,32.798,228496,0
1989-12-11,32.729,32.866,32.528,32.729,286285,0
1989-12-12,32.663,32.729,31.918,32.255,409840,0
1989-12-13,31.445,31.716,31.445,31.648,704809,0
1989-12-14,31.648,31.648,31.206,31.377,748063,0
1989-12-15,31.377,31.445,30.868,31.206,683891,0
1989-12-18,31.276,31.445,30.734,30.801,640284,0
1989-12-19,30.734,30.801,29.922,30.26,648084,0
1989-12-20,30.26,30.937,29.853,30.801,508221,0
1989-12-21,30.801,31.072,30.734,30.868,449547,0
1989-12-22,30.937,31.14,30.868,31.14,204212,0
1989-12-26,31.004,31.445,31.004,31.206,211125,0
1989-12-27,31.206,31.512,31.206,31.276,249946,0
1989-12-28,31.377,31.512,31.276,31.445,246755,0
1989-12-29,31.512,31.58,31.206,31.445,216620,0
1990-01-02,31.276,31.784,31.276,31.716,445824,0
1990-01-03,31.851,32.188,31.716,31.986,628230,0
1990-01-04,31.851,32.255,31.784,32.053,356304,0
1990-01-05,31.986,32.325,31.986,32.12,354178,0
1990-01-08,32.053,32.053,31.716,31.918,274230,0
1990-01-09,31.851,31.918,31.445,31.445,220163,0
1990-01-10,31.512,31.58,31.14,31.14,300288,0
1990-01-11,31.14,31.512,31.14,31.206,185951,0
1990-01-12,30.937,31.004,30.599,30.734,312874,0
1990-01-15,30.734,30.734,30.26,30.532,208466,0
1990-01-16,30.396,30.801,30.056,30.666,382008,0
1990-01-17,30.734,30.868,30.464,30.599,322978,0
1990-01-18,30.464,30.666,30.056,30.666,500422,0
1990-01-19,30.666,31.004,30.666,30.868,550055,0
1990-01-22,30.937,30.937,30.464,30.464,438202,0
1990-01-23,30.599,30.599,30.056,30.056,656948,0
1990-01-24,29.65,29.99,29.379,29.853,413385,0
1990-01-25,29.99,30.056,29.584,29.584,406471,0
1990-01-26,29.448,29.718,28.973,29.379,428807,0
1990-01-29,29.379,29.514,29.041,29.244,300112,0
1990-01-30,29.312,29.379,28.838,29.176,277067,0
1990-01-31,29.379,30.464,29.379,30.464,795924,0
1990-02-01,30.327,30.396,29.853,30.191,834037,0
1990-02-02,30.26,30.666,30.124,30.396,499713,0
1990-02-05,30.396,30.464,30.124,30.396,290361,0
1990-02-06,30.327,30.464,30.124,30.327,325461,0
1990-02-07,30.191,30.734,30.191,30.464,363927,0
1990-02-08,30.464,30.666,29.853,30.056,540838,0
1990-02-09,30.191,30.327,29.922,29.922,291070,0
1990-02-12,29.786,29.853,29.379,29.448,174607,0
1990-02-13,29.448,29.514,29.176,29.379,254376,0
1990-02-14,29.176,29.176,28.195,28.398,650211,0
1990-02-15,28.262,28.33,27.314,27.314,1374874,0
1990-02-16,27.449,27.72,27.383,27.585,843076,0
1990-02-20,27.383,27.925,27.314,27.654,512121,0
1990-02-21,27.585,28.195,27.518,28.126,888634,0
1990-02-22,28.195,28.466,28.06,28.06,747531,0
1990-02-23,27.925,28.195,27.856,28.126,323510,0
1990-02-26,27.72,28.195,27.72,28.195,540307,0
1990-02-27,28.33,28.838,28.262,28.534,499890,0
1990-02-28,28.398,28.466,27.992,28.262,805142,0
1990-03-01,28.262,28.669,28.06,28.601,227433,0
1990-03-02,28.534,29.176,28.534,29.176,426147,0
1990-03-05,29.176,29.312,29.041,29.109,232573,0
1990-03-06,29.041,29.718,29.041,29.65,326523,0
1990-03-07,29.584,29.584,29.379,29.514,361445,0
1990-03-08,29.379,30.396,29.379,30.327,545094,0
1990-03-09,30.327,30.666,30.056,30.056,536939,0
1990-03-12,29.922,30.124,29.786,30.056,386617,0
1990-03-13,30.26,30.532,30.056,30.056,790430,0
1990-03-14,30.056,30.26,29.99,30.124,433593,0
1990-03-15,30.26,30.666,30.26,30.599,408774,0
1990-03-16,30.868,30.868,30.532,30.801,470287,0
1990-03-19,30.666,30.937,30.532,30.937,252782,0
1990-03-20,30.801,31.14,30.734,30.937,643830,0
1990-03-21,30.801,30.937,30.801,30.801,232395,0
1990-03-22,30.734,30.868,30.396,30.464,456637,0
1990-03-23,30.532,30.532,30.396,30.464,156171,0
1990-03-26,30.599,30.868,30.464,30.532,228496,0
1990-03-27,30.532,30.734,30.396,30.734,145181,0
1990-03-28,30.801,30.937,30.599,30.868,197652,0
1990-03-29,30.868,30.868,30.599,30.734,204565,0
1990-03-30,30.599,30.666,30.327,30.532,262177,0
1990-04-02,30.532,30.532,30.327,30.396,247818,0
1990-04-03,30.327,30.599,30.327,30.396,267672,0
1990-04-04,29.922,31.004,29.922,30.599,599691,0
1990-04-05,30.599,30.734,30.327,30.327,237004,0
1990-04-06,30.327,30.464,29.99,29.99,290893,0
1990-04-09,29.99,30.124,29.922,30.056,163262,0
1990-04-10,29.99,30.191,29.922,29.922,216086,0
1990-04-11,30.056,30.191,29.922,29.99,189852,0
1990-04-12,29.99,30.327,29.99,30.26,146068,0
1990-04-16,30.599,30.599,30.056,30.191,306494,0
1990-04-17,30.056,30.396,29.786,30.327,272636,0
1990-04-18,30.26,30.327,29.922,29.922,308088,0
1990-04-19,29.922,30.191,29.584,29.65,216796,0
1990-04-20,29.65,29.922,28.973,29.379,422957,0
1990-04-23,29.176,29.244,28.838,29.041,250831,0
1990-04-24,28.973,29.109,28.669,28.669,202792,0
1990-04-25,28.737,28.906,28.669,28.669,260049,0
1990-04-26,28.669,28.669,27.789,27.992,333436,0
1990-04-27,27.925,27.992,27.585,27.585,264127,0
1990-04-30,27.449,27.654,27.045,27.18,453091,0
1990-05-01,27.314,27.383,26.197,26.366,759052,0
1990-05-02,26.366,26.366,25.251,25.657,1147088,0
1990-05-03,25.724,26.197,25.657,25.792,791315,0
1990-05-04,25.927,26.299,25.858,26.197,592601,0
1990-05-07,26.197,26.197,25.993,26.064,483226,0
1990-05-08,25.927,26.299,25.858,26.197,792023,0
1990-05-09,26.13,26.706,25.993,26.503,631244,0
1990-05-10,26.57,26.638,26.197,26.503,421185,0
1990-05-11,26.638,26.909,26.503,26.909,499004,0
1990-05-14,26.841,27.518,26.773,27.18,606604,0
1990-05-15,27.045,27.449,26.977,27.383,449725,0
1990-05-16,27.314,27.383,26.977,27.383,346378,0
1990-05-17,27.449,27.585,27.18,27.383,554666,0
1990-05-18,27.383,27.383,26.909,27.112,424551,0
1990-05-21,26.909,27.314,26.773,26.977,740971,0
1990-05-22,27.045,27.112,26.773,26.841,479328,0
1990-05-23,26.841,26.909,26.57,26.909,503258,0
1990-05-24,26.909,27.246,26.909,27.18,921960,0
1990-05-25,26.841,26.977,26.503,26.638,369600,0
1990-05-29,26.638,26.638,26.064,26.503,298694,0
1990-05-30,25.657,25.858,25.183,25.521,1671262,0
1990-05-31,25.657,26.503,25.59,25.993,1329494,0
1990-06-01,26.064,26.13,25.792,25.792,732995,0
1990-06-04,25.792,25.927,25.59,25.792,374918,0
1990-06-05,25.927,26.299,25.792,25.993,860627,0
1990-06-06,25.858,26.13,25.792,26.064,384844,0
1990-06-07,26.064,26.299,25.927,25.993,403103,0
1990-06-08,25.927,25.927,25.521,25.792,444229,0
1990-06-11,25.792,25.792,25.521,25.521,446888,0
1990-06-12,25.521,26.064,25.521,25.927,634080,0
1990-06-13,26.064,26.57,25.927,26.299,710304,0
1990-06-14,26.299,27.18,26.299,26.841,1039841,0
1990-06-15,26.706,27.654,26.706,27.314,968935,0
1990-06-18,27.18,27.246,26.503,26.706,348328,0
1990-06-19,26.638,26.909,26.434,26.57,555375,0
1990-06-20,26.638,26.638,26.197,26.366,416398,0
1990-06-21,26.197,26.366,25.927,26.13,635499,0
1990-06-22,26.299,26.434,25.724,25.792,409129,0
1990-06-25,25.927,26.064,25.724,25.792,267849,0
1990-06-26,25.927,26.197,25.792,25.792,296034,0
1990-06-27,25.657,25.927,25.657,25.792,352760,0
1990-06-28,25.927,25.927,25.521,25.59,200842,0
1990-06-29,25.385,25.858,25.385,25.724,325815,0
1990-07-02,25.724,25.724,25.385,25.385,433770,0
1990-07-03,25.385,25.657,25.385,25.453,315534,0
1990-07-05,25.453,25.453,25.114,25.114,418526,0
1990-07-06,24.98,25.385,24.911,25.251,177975,0
1990-07-09,25.114,25.183,24.98,25.114,277422,0
1990-07-10,25.047,25.251,24.709,24.911,489430,0
1990-07-11,24.911,25.114,24.575,24.709,300820,0
1990-07-12,24.709,24.709,24.031,24.575,875161,0
1990-07-13,24.64,24.776,24.303,24.575,568670,0
1990-07-16,24.709,25.251,24.64,25.251,423666,0
1990-07-17,25.385,25.792,25.317,25.724,645071,0
1990-07-18,25.724,26.434,25.657,26.299,1098517,0
1990-07-19,26.197,26.197,25.993,26.197,688146,0
1990-07-20,26.13,26.434,25.792,25.792,770220,0
1990-07-23,25.453,25.59,24.98,25.453,530026,0
1990-07-24,25.251,25.317,24.709,24.911,645779,0
1990-07-25,24.98,25.047,24.64,25.047,501485,0
1990-07-26,25.047,25.047,24.439,24.505,397785,0
1990-07-27,24.439,24.64,24.368,24.439,352937,0
1990-07-30,24.505,24.844,24.303,24.776,208820,0
1990-07-31,24.64,25.251,24.368,25.047,750366,0
1990-08-01,25.114,26.064,25.114,25.792,1038602,0
1990-08-02,25.792,25.792,25.453,25.521,353290,0
1990-08-03,25.385,25.453,24.439,24.709,520099,0
1990-08-06,24.168,24.303,23.659,24.168,558920,0
1990-08-07,24.709,24.844,24.234,24.505,621317,0
1990-08-08,24.64,24.844,24.439,24.505,409307,0
1990-08-09,24.505,24.575,24.303,24.303,321028,0
1990-08-10,24.234,24.234,23.897,24.031,430757,0
1990-08-13,24.031,24.575,23.964,24.439,358431,0
1990-08-14,24.439,24.575,24.099,24.505,287880,0
1990-08-15,24.64,24.709,24.303,24.303,381477,0
1990-08-16,24.234,24.303,23.828,23.828,423487,0
1990-08-17,23.455,23.591,23.05,23.118,710304,0
1990-08-20,23.118,23.253,22.915,22.983,287349,0
1990-08-21,21.832,22.509,21.832,22.036,626458,0
1990-08-22,22.172,22.373,21.765,21.832,491027,0
1990-08-23,21.561,21.561,21.12,21.359,334856,0
1990-08-24,21.697,22.036,21.425,21.832,455219,0
1990-08-27,22.373,22.712,22.306,22.509,273344,0
1990-08-28,22.643,22.779,22.509,22.509,363572,0
1990-08-29,22.509,23.05,22.441,22.915,301884,0
1990-08-30,23.05,23.118,22.643,22.712,321737,0
1990-08-31,22.238,22.643,22.172,22.577,276002,0
1990-09-04,22.509,22.643,22.373,22.509,283095,0
1990-09-05,22.441,22.509,22.172,22.373,183116,0
1990-09-06,22.373,22.373,22.036,22.103,831732,0
1990-09-07,22.103,22.306,21.967,22.103,171594,0
1990-09-10,22.373,22.509,21.697,21.832,180280,0
1990-09-11,21.832,21.967,21.561,21.697,365167,0
1990-09-12,21.561,21.629,21.12,21.494,292134,0
1990-09-13,21.494,21.697,21.359,21.494,133481,0
1990-09-14,21.629,21.629,21.359,21.629,233283,0
1990-09-17,21.629,21.629,21.189,21.189,143940,0
1990-09-18,21.189,21.629,20.985,21.289,329714,0
1990-09-19,21.289,21.425,20.647,20.713,385200,0
1990-09-20,20.784,20.784,20.308,20.511,292134,0
1990-09-21,20.308,20.445,19.969,20.173,591891,0
1990-09-24,20.173,20.173,18.752,19.158,633548,0
1990-09-25,19.158,19.158,18.176,18.176,639398,0
1990-09-26,18.38,18.446,17.702,17.906,578597,0
1990-09-27,18.109,18.244,17.838,18.244,385554,0
1990-09-28,18.109,18.818,17.973,18.818,692579,0
1990-10-01,19.09,19.903,18.818,19.903,626458,0
1990-10-02,20.511,20.579,19.903,19.903,534634,0
1990-10-03,19.766,19.969,19.022,19.158,483226,0
1990-10-04,18.954,19.224,18.38,19.224,778552,0
1990-10-05,19.022,19.495,18.954,18.954,657125,0
1990-10-08,18.954,19.631,18.818,18.954,363751,0
1990-10-09,18.818,18.886,18.041,18.109,438202,0
1990-10-10,17.973,18.446,17.769,18.244,334324,0
1990-10-11,18.38,18.446,17.769,17.973,500599,0
1990-10-12,18.109,18.244,17.702,18.041,634435,0
1990-10-15,18.041,18.041,17.364,17.364,427920,0
1990-10-16,17.297,17.364,16.35,16.686,906184,0
1990-10-17,16.754,16.957,16.686,16.889,337868,0
1990-10-18,17.026,17.431,16.957,17.431,320497,0
1990-10-19,17.702,18.041,17.431,17.838,661202,0
1990-10-22,17.906,18.041,17.499,18.041,328295,0
1990-10-23,17.906,17.906,17.162,17.297,381299,0
1990-10-24,17.162,17.431,16.484,16.823,636208,0
1990-10-25,17.026,17.026,16.619,16.754,677156,0
1990-10-26,16.619,16.619,15.976,15.976,736540,0
1990-10-29,16.417,16.551,15.976,16.111,758343,0
1990-10-30,16.111,16.28,15.976,16.179,608377,0
1990-10-31,16.111,16.417,15.909,16.179,524707,0
1990-11-01,16.179,16.686,16.044,16.619,631244,0
1990-11-02,16.619,17.093,16.551,17.026,988258,0
1990-11-05,17.093,17.499,17.093,17.364,321206,0
1990-11-06,17.297,17.431,16.957,17.162,477023,0
1990-11-07,17.093,17.297,17.093,17.093,354354,0
1990-11-08,17.093,17.228,17.026,17.228,474540,0
1990-11-09,17.228,17.499,17.162,17.364,271394,0
1990-11-12,17.499,18.311,17.499,18.244,680170,0
1990-11-13,18.38,18.886,18.244,18.752,493508,0
1990-11-14,18.65,18.954,18.582,18.752,806205,0
1990-11-15,18.65,18.954,18.65,18.65,1082386,0
1990-11-16,18.582,18.752,18.514,18.65,743987,0
1990-11-19,18.65,18.818,18.514,18.818,396190,0
1990-11-20,18.886,18.886,18.582,18.752,537115,0
1990-11-21,18.582,18.65,18.514,18.65,243209,0
1990-11-23,18.582,18.582,18.38,18.582,871971,0
1990-11-26,18.514,18.582,18.244,18.446,755330,0
1990-11-27,18.514,18.514,18.244,18.38,676447,0
1990-11-28,18.311,18.65,18.244,18.514,669712,0
1990-11-29,18.514,18.886,18.514,18.752,396012,0
1990-11-30,18.818,19.158,18.65,19.09,1025837,0
1990-12-03,19.022,19.022,18.65,18.752,667584,0
1990-12-04,18.65,19.022,18.514,18.954,677511,0
1990-12-05,18.954,20.173,18.886,20.173,672192,0
1990-12-06,20.713,20.919,20.173,20.308,1495415,0
1990-12-07,20.445,20.445,20.105,20.241,548993,0
1990-12-10,20.173,20.713,19.969,20.713,580191,0
1990-12-11,20.579,20.579,20.375,20.445,362509,0
1990-12-12,20.445,20.511,20.173,20.308,598450,0
1990-12-13,20.105,20.241,19.836,19.969,363572,0
1990-12-14,19.699,19.836,19.294,19.294,472413,0
1990-12-17,19.224,19.224,18.818,19.158,558211,0
1990-12-18,18.954,19.36,18.954,19.36,684068,0
1990-12-19,19.36,19.495,19.224,19.429,562818,0
1990-12-20,19.158,19.429,19.022,19.429,364635,0
1990-12-21,19.429,19.429,19.158,19.429,681056,0
1990-12-24,19.294,19.294,18.954,19.022,120010,0
1990-12-26,18.886,19.09,18.818,18.954,186661,0
1990-12-27,18.818,19.09,18.752,19.022,638512,0
1990-12-28,19.09,19.36,19.09,19.36,784048,0
1990-12-31,19.294,19.631,19.09,19.495,578597,0
1991-01-02,19.564,20.173,19.36,19.903,893597,0
1991-01-03,20.037,20.241,19.631,19.631,375982,0
1991-01-04,19.699,19.969,19.564,19.836,572390,0
1991-01-07,19.836,20.445,19.631,20.037,1516864,0
1991-01-08,20.241,21.12,20.173,20.919,1659563,0
1991-01-09,21.289,21.629,21.052,21.12,1320454,0
1991-01-10,21.289,22.036,21.289,21.832,1100645,0
1991-01-11,21.967,22.238,21.765,21.967,1030623,0
1991-01-14,21.359,21.832,21.289,21.629,618304,0
1991-01-15,21.494,21.629,21.289,21.494,423843,0
1991-01-16,21.561,22.238,21.425,22.172,1458191,0
1991-01-17,23.455,23.455,22.643,23.186,1858455,0
1991-01-18,22.915,24.168,22.849,24.031,1142656,0
1991-01-21,23.692,24.031,23.455,23.692,771107,0
1991-01-22,23.253,23.388,22.712,22.849,757990,0
1991-01-23,22.983,23.964,22.983,23.591,535698,0
1991-01-24,23.897,24.234,23.897,24.099,741503,0
1991-01-25,24.099,24.709,24.099,24.303,767562,0
1991-01-28,24.439,24.776,24.168,24.439,533748,0
1991-01-29,24.439,24.439,23.692,24.234,493331,0
1991-01-30,24.709,24.709,23.761,23.828,918770,0
1991-01-31,25.251,26.773,25.183,26.773,2601555,0
1991-02-01,26.638,27.112,25.724,26.773,2300202,0
1991-02-04,26.503,27.789,26.434,27.654,1154533,0
1991-02-05,27.789,27.789,26.977,27.246,639044,0
1991-02-06,27.246,27.789,27.112,27.383,890407,0
1991-02-07,27.383,27.72,27.045,27.246,1062000,0
1991-02-08,27.314,27.654,27.246,27.654,894839,0
1991-02-11,27.518,28.534,27.449,28.398,897675,0
1991-02-12,28.33,29.379,28.195,29.244,2212812,0
1991-02-13,29.65,29.786,28.906,29.244,978508,0
1991-02-14,29.379,29.448,28.973,29.109,1159142,0
1991-02-15,29.176,30.056,29.176,29.786,1843388,0
1991-02-19,29.65,30.396,29.514,30.124,1392600,0
1991-02-20,30.124,30.464,29.65,29.853,1391538,0
1991-02-21,29.922,30.124,29.379,29.922,623977,0
1991-02-22,30.056,30.396,29.99,30.056,672016,0
1991-02-25,30.396,30.396,29.584,29.99,871616,0
1991-02-26,29.853,30.327,29.65,30.191,999957,0
1991-02-27,30.327,31.31,30.191,31.174,846800,0
1991-02-28,31.24,31.377,30.868,31.174,545094,0
1991-03-01,31.072,31.24,30.666,30.937,775892,0
1991-03-04,31.072,31.648,31.004,31.377,890938,0
1991-03-05,31.445,31.986,31.31,31.851,816309,0
1991-03-06,32.12,32.255,31.851,31.851,750722,0
1991-03-07,31.716,32.053,31.716,31.851,459119,0
1991-03-08,31.784,32.188,31.58,32.053,522935,0
1991-03-11,32.053,32.392,31.716,31.784,1096922,0
1991-03-12,31.784,32.12,31.648,32.12,623977,0
1991-03-13,32.255,32.528,32.12,32.325,490672,0
1991-03-14,32.188,32.188,30.801,30.801,2240642,0
1991-03-15,30.868,31.004,30.599,30.937,1467053,0
1991-03-18,30.734,30.734,30.532,30.734,707645,0
1991-03-19,30.532,30.532,29.922,30.26,816487,0
1991-03-20,30.327,30.396,29.786,29.786,920719,0
1991-03-21,29.99,30.124,29.786,29.99,836163,0
1991-03-22,29.99,30.056,29.312,29.379,910437,0
1991-03-25,29.379,29.922,29.379,29.65,484823,0
1991-03-26,29.65,30.599,29.514,30.599,776780,0
1991-03-27,30.868,31.445,30.734,30.801,419589,0
1991-03-28,31.072,31.31,30.937,31.31,644185,0
1991-04-01,31.445,31.445,30.396,30.464,490319,0
1991-04-02,30.532,31.716,30.532,31.512,643121,0
1991-04-03,31.918,32.12,31.716,32.053,678575,0
1991-04-04,32.053,32.188,31.851,31.918,407003,0
1991-04-05,31.784,31.784,31.072,31.31,483050,0
1991-04-08,31.174,31.445,30.868,31.445,161665,0
1991-04-09,31.31,31.445,30.666,30.734,277776,0
1991-04-10,30.868,30.937,30.666,30.801,181698,0
1991-04-11,31.072,31.58,31.072,31.445,253491,0
1991-04-12,31.716,31.851,31.58,31.851,388390,0
1991-04-15,31.851,31.918,31.58,31.784,458942,0
1991-04-16,31.716,31.986,31.445,31.986,408774,0
1991-04-17,31.986,32.866,31.851,32.866,893952,0
1991-04-18,32.798,33,32.528,32.729,657657,0
1991-04-19,32.459,32.729,32.459,32.729,620076,0
1991-04-22,32.528,32.595,31.918,31.918,339641,0
1991-04-23,31.918,32.12,31.072,31.377,364281,0
1991-04-24,31.445,31.445,30.734,30.868,176913,0
1991-04-25,31.31,32.053,31.174,31.918,776780,0
1991-04-26,31.918,32.255,31.648,32.188,458763,0
1991-04-29,32.12,32.255,31.445,31.445,276181,0
1991-04-30,31.445,31.648,31.24,31.31,513894,0
1991-05-01,31.377,31.648,31.24,31.445,189319,0
1991-05-02,31.648,31.784,31.512,31.648,258986,0
1991-05-03,31.716,31.716,31.174,31.445,282208,0
1991-05-06,31.445,31.445,30.937,31.24,241614,0
1991-05-07,31.004,31.24,30.666,30.666,272812,0
1991-05-08,30.868,31.31,30.666,31.072,514249,0
1991-05-09,31.24,31.58,31.174,31.445,410016,0
1991-05-10,31.716,31.716,30.734,30.734,260404,0
1991-05-13,30.868,30.868,30.396,30.599,438202,0
1991-05-14,30.464,30.464,29.99,30.124,705518,0
1991-05-15,30.327,30.327,28.838,29.244,542789,0
1991-05-16,29.65,30.191,29.379,29.853,400089,0
1991-05-17,29.922,30.056,29.718,30.056,343010,0
1991-05-20,29.99,30.056,29.448,29.584,364991,0
1991-05-21,29.584,30.666,29.584,30.599,619722,0
1991-05-22,30.599,31.072,30.464,31.004,378286,0
1991-05-23,31.004,31.072,30.327,30.599,273522,0
1991-05-24,30.666,31.58,30.464,31.512,269090,0
1991-05-28,31.377,31.512,31.004,31.445,178153,0
1991-05-29,31.31,31.918,31.24,31.58,390340,0
1991-05-30,31.851,31.986,31.648,31.986,273522,0
1991-05-31,32.188,32.255,31.716,31.851,946601,0
1991-06-03,31.512,31.784,31.512,31.784,262709,0
1991-06-04,31.648,31.648,30.937,31.512,352228,0
1991-06-05,31.445,31.445,30.937,31.004,199425,0
1991-06-06,31.004,31.004,30.056,30.191,313052,0
1991-06-07,30.124,30.191,29.448,29.448,336274,0
1991-06-10,29.312,29.514,28.33,28.636,547574,0
1991-06-11,29.244,29.99,29.244,29.853,415689,0
1991-06-12,29.514,29.786,29.514,29.65,626458,0
1991-06-13,29.922,29.99,29.718,29.853,410195,0
1991-06-14,29.922,30.056,29.786,29.922,414624,0
1991-06-17,29.99,29.99,29.379,29.514,319433,0
1991-06-18,29.379,29.718,29.379,29.584,481632,0
1991-06-19,29.379,29.514,29.176,29.244,280080,0
1991-06-20,29.379,29.448,28.973,29.244,723068,0
1991-06-21,29.379,29.786,29.312,29.514,655706,0
1991-06-24,29.379,29.379,28.838,28.906,719168,0
1991-06-25,29.109,29.109,28.262,28.398,995171,0
1991-06-26,28.534,28.973,28.262,28.534,558211,0
1991-06-27,28.701,29.312,28.701,29.312,402394,0
1991-06-28,29.041,29.718,28.77,29.65,447065,0
1991-07-01,29.718,30.599,29.718,30.532,828896,0
1991-07-02,30.26,30.327,29.922,29.922,601108,0
1991-07-03,30.056,30.056,29.379,29.584,446001,0
1991-07-05,29.584,29.584,29.379,29.584,226013,0
1991-07-08,29.379,30.327,29.312,30.191,392112,0
1991-07-09,30.191,30.26,29.99,30.056,323333,0
1991-07-10,30.191,30.464,30.124,30.191,482873,0
1991-07-11,30.327,30.532,30.191,30.464,448129,0
1991-07-12,30.599,30.599,30.464,30.464,392998,0
1991-07-15,30.464,30.734,30.327,30.734,258986,0
1991-07-16,30.868,31.377,30.868,31.24,556793,0
1991-07-17,31.24,31.445,31.174,31.174,423133,0
1991-07-18,31.174,31.445,31.174,31.377,487304,0
1991-07-19,31.445,31.445,31.31,31.445,389276,0
1991-07-22,31.377,31.377,31.004,31.24,343010,0
1991-07-23,31.31,31.31,30.734,30.734,294616,0
1991-07-24,30.937,30.937,30.396,30.532,403280,0
1991-07-25,30.666,31.105,30.532,31.105,194816,0
1991-07-26,31.105,31.512,31.004,31.31,369421,0
1991-07-29,31.445,31.716,31.445,31.58,400976,0
1991-07-30,31.445,31.784,31.445,31.648,551828,0
1991-07-31,31.716,31.716,30.599,30.599,508930,0
1991-08-01,30.734,30.868,29.99,30.191,767029,0
1991-08-02,30.327,30.327,30.124,30.327,463019,0
1991-08-05,30.396,30.464,29.922,30.056,315179,0
1991-08-06,30.056,30.532,29.922,30.532,629117,0
1991-08-07,30.532,30.801,30.532,30.599,333970,0
1991-08-08,30.599,30.868,30.124,30.327,438202,0
1991-08-09,30.464,30.532,30.191,30.26,181698,0
1991-08-12,30.396,30.532,30.26,30.327,181520,0
1991-08-13,30.396,30.532,30.124,30.124,308088,0
1991-08-14,30.464,30.666,30.396,30.599,184003,0
1991-08-15,30.464,31.004,30.396,30.599,165389,0
1991-08-16,30.734,30.868,30.124,30.191,365167,0
1991-08-19,29.379,29.65,28.906,29.244,524531,0
1991-08-20,29.584,29.718,29.176,29.312,249591,0
1991-08-21,29.65,29.922,29.379,29.922,509818,0
1991-08-22,30.734,31.174,30.666,31.174,505740,0
1991-08-23,31.174,32.528,31.105,32.528,591536,0
1991-08-26,32.528,32.528,32.188,32.459,271926,0
1991-08-27,32.528,32.528,31.986,32.528,236827,0
1991-08-28,32.392,32.595,32.188,32.325,452914,0
1991-08-29,32.392,32.528,32.188,32.392,272457,0
1991-08-30,32.053,32.325,32.053,32.188,230091,0
1991-09-03,32.188,32.392,31.986,32.12,211834,0
1991-09-04,32.325,32.392,31.986,31.986,254200,0
1991-09-05,32.255,32.255,32.053,32.12,382540,0
1991-09-06,32.325,32.325,31.445,31.851,292134,0
1991-09-09,31.716,31.986,31.58,31.918,155107,0
1991-09-10,31.918,31.918,31.648,31.851,192156,0
1991-09-11,32.255,32.528,31.31,31.986,1174386,0
1991-09-12,31.716,32.053,31.648,31.851,273168,0
1991-09-13,31.918,31.918,31.512,31.716,228673,0
1991-09-16,31.58,31.648,31.445,31.445,328475,0
1991-09-17,31.31,31.58,31.31,31.31,241614,0
1991-09-18,31.31,31.851,31.24,31.648,199247,0
1991-09-19,32.053,32.392,31.918,32.053,213961,0
1991-09-20,32.188,32.188,31.716,31.851,429161,0
1991-09-23,31.58,32.053,31.58,32.053,216086,0
1991-09-24,32.053,33.407,32.053,33.205,684247,0
1991-09-25,33.272,34.119,33.205,33.779,826769,0
1991-09-26,33.847,33.983,33.272,33.272,488722,0
1991-09-27,33.341,33.779,33.272,33.476,375449,0
1991-09-30,33.476,33.712,33.272,33.476,340528,0
1991-10-01,33.476,33.577,33.341,33.476,442811,0
1991-10-02,33.577,33.983,33.407,33.983,310925,0
1991-10-03,33.847,33.914,33.712,33.779,232573,0
1991-10-04,33.779,33.779,33.577,33.577,149613,0
1991-10-07,33.476,33.644,33.272,33.272,583205,0
1991-10-08,33.272,33.712,33.205,33.644,361624,0
1991-10-09,33.644,33.712,33.205,33.407,285930,0
1991-10-10,33.407,33.407,32.528,32.798,515490,0
1991-10-11,32.798,32.866,32.392,32.528,343010,0
1991-10-14,32.528,33.407,32.528,33.407,299934,0
1991-10-15,33.577,33.644,33.341,33.577,363751,0
1991-10-16,33.644,33.712,33.407,33.644,467273,0
1991-10-17,33.779,34.185,33.644,33.983,579837,0
1991-10-18,34.119,34.254,33.983,34.119,441038,0
1991-10-21,34.119,34.119,33.577,33.779,250123,0
1991-10-22,33.712,33.983,33.476,33.476,358964,0
1991-10-23,33.644,33.847,33.577,33.847,558565,0
1991-10-24,33.847,33.847,33.577,33.712,336451,0
1991-10-25,33.577,33.644,33.407,33.476,20032,0
1991-10-28,33.577,33.847,33.069,33.847,295326,0
1991-10-29,33.983,34.32,33.779,34.119,411435,0
1991-10-30,34.454,34.59,34.254,34.59,280789,0
1991-10-31,34.59,35.133,34.454,35.133,833150,0
1991-11-01,35.27,35.608,34.999,35.067,697542,0
1991-11-04,34.931,34.999,34.66,34.931,196233,0
1991-11-05,34.864,35.133,34.39,34.454,207401,0
1991-11-06,34.59,35.203,34.59,35.203,313052,0
1991-11-07,35.203,35.54,35.067,35.54,179039,0
1991-11-08,35.54,35.946,35.333,35.473,492445,0
1991-11-11,35.473,35.473,34.999,35.203,139331,0
1991-11-12,35.333,35.876,35.27,35.808,279726,0
1991-11-13,35.808,35.946,35.676,35.808,293021,0
1991-11-14,35.946,36.184,35.676,36.184,264303,0
1991-11-15,36.247,36.247,34.59,34.59,777843,0
1991-11-18,35.067,35.133,34.254,34.59,759583,0
1991-11-19,34.39,34.39,33.577,34.051,526833,0
1991-11-20,34.051,34.32,33.914,34.32,311102,0
1991-11-21,34.32,34.66,34.185,34.59,208466,0
1991-11-22,34.66,34.73,33.779,33.847,499181,0
1991-11-25,33.712,33.779,33.272,33.407,330423,0
1991-11-26,33.476,33.914,33.069,33.847,536761,0
1991-11-27,33.847,33.914,33.644,33.847,283626,0
1991-11-29,33.847,34.185,33.847,34.051,102283,0
1991-12-02,33.644,34.522,33.577,34.454,346023,0
1991-12-03,34.864,35.27,34.795,34.931,672901,0
1991-12-04,34.999,35.27,34.864,35.133,431820,0
1991-12-05,35.133,35.203,34.73,34.795,268735,0
1991-12-06,34.73,34.931,34.66,34.864,515490,0
1991-12-09,34.864,34.931,34.66,34.795,342301,0
1991-12-10,34.66,34.795,34.254,34.522,450965,0
1991-12-11,34.59,34.59,33.476,33.577,686197,0
1991-12-12,33.779,34.59,33.407,34.59,760648,0
1991-12-13,34.999,36.116,34.931,36.116,837226,0
1991-12-16,36.247,36.518,35.946,35.946,374209,0
1991-12-17,36.049,36.049,35.473,35.744,340705,0
1991-12-18,35.676,35.744,35.404,35.676,469932,0
1991-12-19,35.54,35.608,34.931,35.067,427389,0
1991-12-20,35.608,35.744,35.203,35.676,953159,0
1991-12-23,35.676,36.247,35.333,36.247,792556,0
1991-12-24,36.247,36.93,36.247,36.794,693109,0
1991-12-26,36.794,37.334,36.73,37.264,230623,0
1991-12-27,37.403,37.671,37.197,37.334,459828,0
1991-12-30,37.334,37.737,37.334,37.737,715268,0
1991-12-31,37.603,38.28,37.603,37.603,792556,0
1992-01-02,37.334,37.334,36.518,37.197,629648,0
1992-01-03,37.197,37.264,36.664,36.664,412676,0
1992-01-06,37.057,37.264,36.794,37.057,623267,0
1992-01-07,37.057,37.671,37.057,37.603,568670,0
1992-01-08,37.403,38.414,37.334,38.28,921783,0
1992-01-09,38.344,38.516,37.197,37.197,385200,0
1992-01-10,37.131,37.541,36.93,37.403,787061,0
1992-01-13,37.197,37.541,37.057,37.541,305605,0
1992-01-14,37.47,38.28,37.47,38.28,924087,0
1992-01-15,38.414,39.131,38.414,38.989,1014847,0
1992-01-16,38.859,39.06,38.588,38.588,685842,0
1992-01-17,38.65,38.926,38.414,38.926,434834,0
1992-01-20,38.784,38.784,38.151,38.151,304011,0
1992-01-21,38.221,38.28,37.334,37.737,734768,0
1992-01-22,37.603,37.942,37.47,37.942,411079,0
1992-01-23,37.867,38.588,37.867,38.28,340882,0
1992-01-24,38.151,38.588,37.942,38.28,378108,0
1992-01-27,38.151,38.414,37.867,38.009,182584,0
1992-01-28,38.009,38.009,37.603,37.671,203502,0
1992-01-29,38.151,39.399,38.151,38.726,839531,0
1992-01-30,39.265,41.119,39.193,41.119,1705297,0
1992-01-31,41.119,42.823,41.059,42.347,1573412,0
1992-02-03,41.878,42.347,41.335,42.275,1213385,0
1992-02-04,42.275,44.346,42.004,44.067,1261956,0
1992-02-05,44.212,44.744,43.992,44.48,1579794,0
1992-02-06,44.48,44.953,44.346,44.744,1029206,0
1992-02-07,44.744,45.153,44.067,44.346,1123333,0
1992-02-10,44.276,44.48,43.527,43.737,750012,0
1992-02-11,43.595,44.212,43.527,43.862,888456,0
1992-02-12,43.737,44.067,43.737,44.067,1116244,0
1992-02-13,44.067,44.067,43.527,43.669,646134,0
1992-02-14,43.527,43.527,43.154,43.527,439442,0
1992-02-18,43.457,43.527,42.956,43.154,244982,0
1992-02-19,42.956,43.595,42.477,43.527,768094,0
1992-02-20,43.457,43.795,43.22,43.22,666343,0
1992-02-21,43.457,43.527,42.685,42.956,394063,0
1992-02-24,42.823,43.154,42.685,43.154,269799,0
1992-02-25,43.012,43.012,42.543,42.823,214846,0
1992-02-26,42.543,43.012,42.477,43.012,413030,0
1992-02-27,43.22,43.795,43.154,43.737,847686,0
1992-02-28,43.669,43.737,43.082,43.457,347440,0
1992-03-02,42.956,43.012,42.477,42.685,293021,0
1992-03-03,42.685,43.154,42.685,42.956,214846,0
1992-03-04,42.956,43.457,42.956,43.154,401331,0
1992-03-05,43.154,43.527,43.012,43.358,351342,0
1992-03-06,42.614,42.823,41.658,41.937,519389,0
1992-03-09,41.878,42.142,41.728,41.878,363927,0
1992-03-10,41.937,42.275,41.878,42.004,243918,0
1992-03-11,41.804,42.004,40.823,41.185,551652,0
1992-03-12,40.753,40.823,40.339,40.548,1063419,0
1992-03-13,40.548,41.335,40.548,41.335,466918,0
1992-03-16,41.185,41.26,40.548,41.26,667053,0
1992-03-17,41.26,42.004,41.185,41.804,404166,0
1992-03-18,41.804,42.347,41.804,42.275,203323,0
1992-03-19,42.409,42.477,41.937,42.071,239132,0
1992-03-20,42.142,42.275,42.071,42.209,595436,0
1992-03-23,42.209,42.477,42.004,42.477,207048,0
1992-03-24,42.477,42.823,42.409,42.748,613339,0
1992-03-25,42.614,42.685,42.004,42.004,362687,0
1992-03-26,41.594,41.658,40.993,41.059,489786,0
1992-03-27,41.059,41.059,40.008,40.548,440506,0
1992-03-30,40.008,40.414,39.938,40.21,289476,0
1992-03-31,40.21,40.21,39.193,39.265,584268,0
1992-04-01,39.131,39.874,38.859,39.874,721473,0
1992-04-02,39.874,40.076,39.603,40.008,209174,0
1992-04-03,40.008,40.414,39.938,40.414,159185,0
1992-04-06,40.339,40.548,40.008,40.146,177798,0
1992-04-07,40.21,40.485,39.265,39.399,331664,0
1992-04-08,39.131,39.399,38.28,39.265,825527,0
1992-04-09,39.399,40.753,39.399,40.753,620076,0
1992-04-10,40.887,40.887,39.666,39.666,350277,0
1992-04-13,39.808,40.753,39.808,40.619,306315,0
1992-04-14,40.619,41.402,40.619,41.119,606781,0
1992-04-15,41.185,41.402,41.059,41.185,266253,0
1992-04-16,41.594,42.275,41.26,42.275,515844,0
1992-04-20,42.142,42.209,41.402,41.465,307556,0
1992-04-21,41.728,41.728,40.753,40.887,295147,0
1992-04-22,40.753,41.185,40.619,41.185,212187,0
1992-04-23,41.335,42.071,41.059,41.937,404520,0
1992-04-24,42.004,42.956,42.004,42.748,349215,0
1992-04-27,42.614,42.614,40.21,40.21,457523,0
1992-04-28,40.339,40.993,40.339,40.823,378639,0
1992-04-29,40.823,41.185,40.485,40.887,222469,0
1992-04-30,40.993,40.993,40.548,40.685,251186,0
1992-05-01,40.619,41.059,40.619,40.887,244095,0
1992-05-04,40.685,40.993,40.685,40.887,342479,0
1992-05-05,40.993,40.993,40.272,40.619,690096,0
1992-05-06,40.753,40.753,40.339,40.485,489786,0
1992-05-07,40.685,40.685,39.265,39.399,422602,0
1992-05-08,39.331,39.874,39.131,39.666,531266,0
1992-05-11,39.808,40.076,39.131,40.008,358964,0
1992-05-12,40.008,40.008,39.265,39.532,363751,0
1992-05-13,39.603,40.21,39.603,39.874,337693,0
1992-05-14,39.938,39.938,39.666,39.733,226900,0
1992-05-15,39.532,39.603,38.784,38.784,932418,0
1992-05-18,38.989,39.399,38.859,39.193,458054,0
1992-05-19,39.193,39.532,38.926,39.532,439265,0
1992-05-20,39.733,39.808,39.532,39.733,242855,0
1992-05-21,39.666,39.733,39.461,39.532,463905,0
1992-05-22,39.532,40.485,39.532,40.414,732640,0
1992-05-26,40.339,40.414,40.21,40.272,427389,0
1992-05-27,40.548,41.119,40.485,40.887,290716,0
1992-05-28,41.185,41.402,41.059,41.402,203323,0
1992-05-29,40.823,41.335,40.823,41.185,397785,0
1992-06-01,40.753,41.335,40.685,41.335,274230,0
1992-06-02,41.335,41.878,41.185,41.728,212364,0
1992-06-03,41.728,42.477,41.532,42.142,412852,0
1992-06-04,42.142,42.142,41.594,41.728,135963,0
1992-06-05,41.728,41.728,39.938,40.619,1814317,0
1992-06-08,40.21,40.414,39.666,40.076,1190341,0
1992-06-09,39.874,40.008,38.926,39.331,941104,0
1992-06-10,39.193,39.265,38.926,38.989,867717,0
1992-06-11,39.131,39.399,38.588,39.399,1086285,0
1992-06-12,39.666,39.666,38.989,39.06,775184,0
1992-06-15,38.784,38.859,37.737,37.809,694706,0
1992-06-16,36.93,38.009,36.93,37.737,1383207,0
1992-06-17,37.809,38.221,37.671,37.671,713672,0
1992-06-18,37.603,37.942,36.996,37.334,892889,0
1992-06-19,37.197,37.334,37.057,37.264,635320,0
1992-06-22,37.131,37.264,36.996,37.057,316420,0
1992-06-23,37.197,37.671,37.057,37.334,430225,0
1992-06-24,37.47,37.47,37.057,37.403,508221,0
1992-06-25,37.403,37.737,36.93,37.131,278839,0
1992-06-26,36.996,37.403,36.861,37.264,211478,0
1992-06-29,36.93,37.334,36.664,37.264,604831,0
1992-06-30,37.334,38.28,37.057,38.28,426680,0
1992-07-01,38.28,39.532,38.221,38.989,513362,0
1992-07-02,38.989,39.193,38.28,38.28,328651,0
1992-07-06,38.414,38.588,37.541,38.516,381477,0
1992-07-07,38.414,38.414,38.076,38.076,349392,0
1992-07-08,38.009,38.784,37.867,38.784,435188,0
1992-07-09,38.726,38.784,38.344,38.65,359673,0
1992-07-10,38.784,39.399,38.784,39.131,110615,0
1992-07-13,38.989,39.399,38.989,39.399,303480,0
1992-07-14,39.532,39.532,39.06,39.399,166807,0
1992-07-15,39.193,39.265,38.859,39.131,194460,0
1992-07-16,38.989,39.399,38.989,39.399,275648,0
1992-07-17,39.265,39.331,38.784,39.193,252073,0
1992-07-20,38.726,38.989,38.516,38.926,293375,0
1992-07-21,38.989,39.733,38.859,39.399,727854,0
1992-07-22,39.265,39.532,39.193,39.265,360559,0
1992-07-23,39.131,39.461,39.131,39.461,141103,0
1992-07-24,39.331,40.076,39.131,39.808,192688,0
1992-07-27,39.938,40.485,39.808,40.339,291070,0
1992-07-28,40.21,41.26,40.21,41.185,565656,0
1992-07-29,40.993,40.993,40.076,40.414,712433,0
1992-07-30,40.619,41.728,40.485,41.658,481454,0
1992-07-31,41.594,41.658,40.993,41.059,237360,0
1992-08-03,41.059,41.059,40.753,41.059,179217,0
1992-08-04,40.993,41.728,40.921,41.594,154931,0
1992-08-05,41.402,41.465,41.26,41.335,91469,0
1992-08-06,41.26,41.594,41.185,41.26,152803,0
1992-08-07,41.185,41.937,41.059,41.119,236295,0
1992-08-10,41.185,41.26,40.823,40.823,196942,0
1992-08-11,41.059,41.119,40.753,40.993,190739,0
1992-08-12,40.921,41.059,40.823,40.823,179217,0
1992-08-13,40.993,41.119,40.753,40.753,198361,0
1992-08-14,40.921,40.921,40.619,40.619,138800,0
1992-08-17,40.753,41.658,40.753,41.465,335564,0
1992-08-18,41.465,41.658,41.26,41.26,168935,0
1992-08-19,41.185,41.26,40.685,40.685,94128,0
1992-08-20,40.685,41.402,40.685,41.185,279726,0
1992-08-21,41.335,41.465,40.485,40.685,346732,0
1992-08-24,40.485,40.619,40.272,40.548,346555,0
1992-08-25,40.485,40.753,40.414,40.685,287349,0
1992-08-26,40.753,41.119,40.753,40.993,264481,0
1992-08-27,40.921,41.658,40.921,41.402,351517,0
1992-08-28,41.335,41.594,41.185,41.532,353823,0
1992-08-31,41.335,41.465,41.26,41.402,276357,0
1992-09-01,41.402,41.532,41.26,41.532,93065,0
1992-09-02,41.594,42.071,41.465,41.878,307911,0
1992-09-03,42.142,42.275,41.937,42.071,349392,0
1992-09-04,42.004,42.071,41.878,41.878,112209,0
1992-09-08,41.878,42.004,41.658,41.658,74806,0
1992-09-09,41.937,42.004,41.804,41.937,168048,0
1992-09-10,41.937,42.614,41.878,42.409,288944,0
1992-09-11,42.409,42.685,42.071,42.142,132241,0
1992-09-14,42.543,42.685,42.209,42.543,422779,0
1992-09-15,42.614,42.614,42.142,42.142,169111,0
1992-09-16,42.004,42.477,41.804,42.275,231332,0
1992-09-17,42.275,42.823,42.142,42.823,402040,0
1992-09-18,42.823,43.154,42.823,43.082,375449,0
1992-09-21,43.154,43.154,42.956,43.012,167872,0
1992-09-22,43.082,43.082,42.275,42.347,330423,0
1992-09-23,42.347,42.89,42.347,42.685,150499,0
1992-09-24,42.685,43.457,42.614,43.457,410195,0
1992-09-25,43.527,43.992,43.22,43.22,1248661,0
1992-09-28,43.082,43.457,43.012,43.457,179748,0
1992-09-29,43.394,43.394,42.956,43.012,227611,0
1992-09-30,42.89,43.154,42.823,43.154,275471,0
1992-10-01,43.082,43.154,42.275,42.275,888634,0
1992-10-02,42.275,42.543,42.142,42.275,805319,0
1992-10-05,42.071,42.071,41.402,42.004,613694,0
1992-10-06,41.804,42.409,41.728,42.347,336806,0
1992-10-07,42.209,42.409,42.142,42.142,357190,0
1992-10-08,42.543,42.614,42.347,42.347,232573,0
1992-10-09,42.275,42.275,42.004,42.004,100865,0
1992-10-12,42.142,42.823,42.142,42.823,187547,0
1992-10-13,42.685,42.685,42.275,42.347,177975,0
1992-10-14,42.685,43.012,42.543,42.89,333615,0
1992-10-15,42.823,42.89,42.477,42.614,258630,0
1992-10-16,42.823,43.012,42.477,43.012,260225,0
1992-10-19,42.956,43.527,42.823,43.394,315356,0
1992-10-20,43.394,43.394,42.823,43.22,285398,0
1992-10-21,43.154,43.154,42.748,42.823,74451,0
1992-10-22,42.89,42.956,42.614,42.748,99446,0
1992-10-23,42.685,42.685,42.347,42.409,123199,0
1992-10-26,42.543,42.956,42.543,42.956,340173,0
1992-10-27,42.004,42.142,41.465,41.728,1383737,0
1992-10-28,40.921,41.728,40.921,41.728,1007757,0
1992-10-29,41.594,42.142,41.26,41.26,779971,0
1992-10-30,41.335,41.335,40.339,40.753,602881,0
1992-11-02,40.685,41.465,40.619,41.402,193397,0
1992-11-03,41.26,41.465,41.119,41.335,155107,0
1992-11-04,41.185,41.465,41.059,41.402,233991,0
1992-11-05,41.26,41.532,40.619,40.685,290716,0
1992-11-06,40.993,41.402,40.823,41.335,311102,0
1992-11-09,41.402,41.658,41.185,41.185,214846,0
1992-11-10,41.185,41.402,41.059,41.26,389099,0
1992-11-11,41.26,42.004,41.26,42.004,338756,0
1992-11-12,41.878,41.937,41.658,41.804,320674,0
1992-11-13,41.804,42.209,41.804,42.209,180456,0
1992-11-16,42.543,42.748,42.477,42.477,650743,0
1992-11-17,42.347,42.614,41.878,41.878,167872,0
1992-11-18,41.937,42.275,41.937,42.142,163262,0
1992-11-19,42.071,42.142,42.004,42.142,217150,0
1992-11-20,42.209,42.347,42.071,42.347,393707,0
1992-11-23,42.409,42.409,42.209,42.275,342479,0
1992-11-24,42.275,42.748,42.275,42.685,378464,0
1992-11-25,42.543,43.22,42.543,43.082,222647,0
1992-11-27,43.22,43.669,43.154,43.669,361978,0
1992-11-30,43.527,43.669,43.154,43.22,438379,0
1992-12-01,43.22,43.394,42.823,42.823,367296,0
1992-12-02,42.956,43.082,42.748,42.823,138445,0
1992-12-03,42.748,43.154,42.543,42.685,257745,0
1992-12-04,42.685,42.956,42.477,42.823,202615,0
1992-12-07,42.956,43.012,42.477,42.614,297984,0
1992-12-08,42.685,43.082,42.477,43.082,315179,0
1992-12-09,42.956,43.082,42.685,42.956,254376,0
1992-12-10,42.748,42.823,42.477,42.748,569910,0
1992-12-11,42.543,42.748,42.409,42.748,131532,0
1992-12-14,42.956,43.012,42.477,42.748,291425,0
1992-12-15,42.748,42.823,42.543,42.614,280080,0
1992-12-16,42.823,42.89,42.614,42.748,225305,0
1992-12-17,42.543,42.748,42.409,42.685,309684,0
1992-12-18,43.012,43.082,42.614,42.823,637449,0
1992-12-21,42.614,43.082,42.614,43.082,424197,0
1992-12-22,43.082,43.862,42.956,43.595,988435,0
1992-12-23,43.669,43.669,43.295,43.295,320320,0
1992-12-24,43.457,43.595,43.22,43.595,212542,0
1992-12-28,43.595,43.595,43.295,43.595,235410,0
1992-12-29,43.527,43.933,43.22,43.295,495105,0
1992-12-30,43.22,43.394,43.082,43.394,417461,0
1992-12-31,43.394,44.067,43.394,43.527,222292,0
1993-01-04,43.527,45.225,43.527,45.225,1073168,0
1993-01-05,45.555,46.413,45.417,46.2,939333,0
1993-01-06,46.677,47.082,46.601,46.677,1213562,0
1993-01-07,46.743,46.881,46.2,46.342,677866,0
1993-01-08,46.126,46.342,45.76,46.271,566719,0
1993-01-11,45.696,46.342,45.626,46.062,556793,0
1993-01-12,46.2,46.948,45.87,46.881,515666,0
1993-01-13,46.881,46.948,46.539,46.819,465677,0
1993-01-14,46.819,46.948,46.062,46.743,504499,0
1993-01-15,46.881,47.626,46.677,47.558,1621274,0
1993-01-18,47.692,48.035,45.019,45.555,1485842,0
1993-01-19,45.019,46.743,44.953,46.126,1699980,0
1993-01-20,46.126,46.271,45.626,45.626,330601,0
1993-01-21,45.626,45.696,45.283,45.283,485532,0
1993-01-22,45.354,45.488,45.153,45.283,753558,0
1993-01-25,45.417,45.87,45.283,45.354,311102,0
1993-01-26,45.417,45.87,45.354,45.417,319256,0
1993-01-27,45.417,45.696,45.417,45.417,147485,0
1993-01-28,45.555,45.696,45.019,45.225,565478,0
1993-01-29,45.87,47.212,45.626,47.082,2253050,0
1993-02-01,46.948,46.948,46.413,46.472,885798,0
1993-02-02,46.342,46.601,46.126,46.472,409840,0
1993-02-03,46.472,46.601,46.2,46.271,362509,0
1993-02-04,46.677,46.743,46.472,46.677,494572,0
1993-02-05,46.601,47.428,46.539,47.428,916287,0
1993-02-08,48.165,48.81,47.96,47.96,1052960,0
1993-02-09,48.035,48.035,47.212,47.492,378286,0
1993-02-10,47.692,47.893,47.558,47.759,671662,0
1993-02-11,47.692,47.759,47.492,47.492,101219,0
1993-02-12,47.626,47.626,46.677,46.743,201374,0
1993-02-16,46.126,46.342,45.555,45.936,350277,0
1993-02-17,45.555,45.696,45.019,45.153,775716,0
1993-02-18,45.417,45.417,44.677,45.019,424197,0
1993-02-19,45.019,45.555,44.677,45.555,240905,0
1993-02-22,45.153,45.283,44.61,45.153,774829,0
1993-02-23,45.153,45.153,44.346,44.48,348151,0
1993-02-24,44.61,45.019,44.48,45.019,571860,0
1993-02-25,45.091,45.153,44.54,45.091,541371,0
1993-02-26,45.153,45.555,45.153,45.417,637271,0
1993-03-01,45.283,45.696,45.283,45.488,489255,0
1993-03-02,45.488,46.062,45.153,46.062,322978,0
1993-03-03,46.126,46.539,46.062,46.271,484645,0
1993-03-04,46.271,46.413,45.555,45.555,225837,0
1993-03-05,45.417,45.76,45.417,45.417,264835,0
1993-03-08,45.555,46.601,45.417,46.601,457346,0
1993-03-09,46.601,46.819,46.413,46.472,372081,0
1993-03-10,46.601,46.819,46.413,46.743,176733,0
1993-03-11,46.601,46.819,46.342,46.342,266963,0
1993-03-12,46.126,46.126,45.354,45.417,241969,0
1993-03-15,45.488,45.626,45.225,45.626,180280,0
1993-03-16,45.76,45.87,45.555,45.76,154223,0
1993-03-17,45.87,45.87,45.283,45.417,253491,0
1993-03-18,45.417,45.626,45.153,45.417,143054,0
1993-03-19,45.555,45.626,44.953,45.283,439087,0
1993-03-22,45.153,45.153,43.795,44.819,882429,0
1993-03-23,44.744,45.696,44.744,45.626,418170,0
1993-03-24,45.996,46.2,45.555,45.555,301707,0
1993-03-25,45.417,45.87,45.283,45.417,208288,0
1993-03-26,45.555,46.062,45.555,45.626,327410,0
1993-03-29,45.696,45.696,45.488,45.626,187192,0
1993-03-30,45.626,46.062,45.488,45.936,396367,0
1993-03-31,45.936,46.271,45.696,45.76,296743,0
1993-04-01,45.626,45.87,45.488,45.626,318193,0
1993-04-02,45.488,45.488,44.346,44.61,562110,0
1993-04-05,44.54,44.677,44.067,44.406,588344,0
1993-04-06,44.346,44.54,43.795,43.795,551828,0
1993-04-07,43.22,43.737,42.614,43.669,1587062,0
1993-04-08,43.737,43.795,43.527,43.737,209353,0
1993-04-12,43.795,44.067,43.669,43.933,666343,0
1993-04-13,43.933,44.067,43.595,43.595,606072,0
1993-04-14,43.669,44.744,43.527,44.61,525948,0
1993-04-15,44.48,44.48,44.346,44.406,217682,0
1993-04-16,44.406,44.48,43.595,43.992,282562,0
1993-04-19,43.862,43.933,43.595,43.737,39531,0
1993-04-20,43.669,43.862,43.595,43.595,745758,0
1993-04-21,43.595,43.795,43.457,43.527,129581,0
1993-04-22,43.595,43.669,43.327,43.527,371726,0
1993-04-23,43.394,43.595,43.327,43.394,620608,0
1993-04-26,43.457,43.595,42.543,42.685,720231,0
1993-04-27,42.823,42.823,40.339,41.185,2832355,0
1993-04-28,41.728,41.728,41.26,41.658,938091,0
1993-04-29,41.465,41.728,41.059,41.402,455927,0
1993-04-30,41.465,42.347,41.402,42.347,327942,0
1993-05-03,42.142,42.209,42.004,42.142,233459,0
1993-05-04,42.004,42.142,41.804,41.937,319965,0
1993-05-05,41.878,42.209,41.658,41.728,288412,0
1993-05-06,41.728,41.728,41.059,41.119,313938,0
1993-05-07,40.993,41.185,40.619,40.851,569024,0
1993-05-10,40.851,41.185,40.485,40.548,281143,0
1993-05-11,40.339,40.414,39.808,40.339,1185732,0
1993-05-12,40.414,42.071,40.339,42.004,831732,0
1993-05-13,41.728,41.878,41.185,41.26,714381,0
1993-05-14,41.335,41.878,41.335,41.402,548815,0
1993-05-17,39.265,39.808,39.265,39.666,1756351,0
1993-05-18,40.076,40.485,39.938,40.008,1361225,0
1993-05-19,40.076,40.272,39.666,40.21,819145,0
1993-05-20,40.414,40.921,40.272,40.414,411435,0
1993-05-21,40.414,40.548,40.146,40.339,819677,0
1993-05-24,40.339,40.414,40.008,40.272,809396,0
1993-05-25,40.414,40.685,40.414,40.548,537823,0
1993-05-26,40.685,41.728,40.548,41.594,778729,0
1993-05-27,41.728,42.071,41.594,41.878,647907,0
1993-05-28,41.335,41.728,41.335,41.594,245337,0
1993-06-01,41.658,42.275,41.658,41.804,386085,0
1993-06-02,41.878,42.071,41.658,41.937,512121,0
1993-06-03,41.937,42.071,41.728,42.004,459828,0
1993-06-04,41.594,41.594,41.26,41.532,490494,0
1993-06-07,41.594,41.594,40.993,40.993,256504,0
1993-06-08,40.993,41.059,40.272,40.339,453446,0
1993-06-09,40.485,40.993,40.339,40.753,257036,0
1993-06-10,40.753,40.851,40.685,40.753,4959545,0
1993-06-11,40.851,41.465,40.753,41.465,1118193,0
1993-06-14,41.658,41.878,41.532,41.728,632308,0
1993-06-15,41.658,42.409,41.658,42.142,563351,0
1993-06-16,42.004,42.543,41.937,42.209,464614,0
1993-06-17,42.209,42.685,42.209,42.614,363572,0
1993-06-18,42.347,42.614,42.142,42.409,924974,0
1993-06-21,42.477,42.614,42.275,42.409,571860,0
1993-06-22,42.275,42.823,42.275,42.685,522757,0
1993-06-23,42.543,43.082,42.543,42.89,610858,0
1993-06-24,42.89,43.457,42.89,43.394,522757,0
1993-06-25,43.394,43.933,43.394,43.862,573809,0
1993-06-28,43.862,44.61,43.862,44.406,899093,0
1993-06-29,44.48,44.48,44.067,44.212,563706,0
1993-06-30,44.138,44.212,43.457,43.862,608200,0
1993-07-01,43.862,43.992,42.543,42.685,957236,0
1993-07-02,42.748,42.89,42.614,42.685,346910,0
1993-07-06,42.685,42.685,41.878,41.878,669179,0
1993-07-07,41.335,42.142,41.335,41.878,1715580,0
1993-07-08,41.878,42.477,41.804,41.937,651984,0
1993-07-09,42.004,42.543,41.937,42.543,177621,0
1993-07-12,42.543,42.614,41.465,41.465,436606,0
1993-07-13,41.594,41.937,41.594,41.658,184358,0
1993-07-14,41.804,42.275,41.728,42.071,252073,0
1993-07-15,41.878,42.004,41.804,42.004,391226,0
1993-07-16,41.937,42.004,40.851,40.921,491381,0
1993-07-19,40.619,41.119,40.21,40.339,1169600,0
1993-07-20,40.339,40.619,40.272,40.339,824995,0
1993-07-21,40.339,40.414,39.532,40.21,1224199,0
1993-07-22,40.21,40.619,39.399,39.733,731753,0
1993-07-23,39.666,40.272,39.666,40.146,772879,0
1993-07-26,40.414,40.619,40.076,40.076,398317,0
1993-07-27,40.146,40.21,39.399,39.532,1302195,0
1993-07-28,39.532,39.874,39.399,39.733,1191403,0
1993-07-29,39.265,40.619,38.588,40.414,2111414,0
1993-07-30,40.414,40.485,40.008,40.076,547574,0
1993-08-02,40.076,40.272,39.938,40.21,952804,0
1993-08-03,40.272,40.272,39.666,39.666,437846,0
1993-08-04,39.808,39.808,39.461,39.532,595968,0
1993-08-05,39.532,39.938,39.532,39.733,332197,0
1993-08-06,39.733,40.272,39.733,40.272,311811,0
1993-08-09,40.21,41.465,40.076,41.059,297452,0
1993-08-10,41.059,41.059,40.414,40.753,239486,0
1993-08-11,40.548,40.993,40.548,40.753,195170,0
1993-08-12,40.753,41.059,40.485,40.619,369421,0
1993-08-13,40.619,40.753,40.485,40.485,245337,0
1993-08-16,40.485,40.485,40.076,40.339,340173,0
1993-08-17,40.21,40.339,39.938,40.008,339996,0
1993-08-18,40.008,40.993,40.008,40.851,406293,0
1993-08-19,40.921,41.335,40.753,41.185,753024,0
1993-08-20,41.119,41.185,40.619,40.619,612098,0
1993-08-23,40.339,40.339,40.008,40.008,247287,0
1993-08-24,40.008,40.851,40.008,40.685,671662,0
1993-08-25,40.685,41.119,40.685,40.993,481986,0
1993-08-26,40.753,41.185,40.753,41.059,258277,0
1993-08-27,40.993,40.993,40.548,40.619,479682,0
1993-08-30,40.21,40.548,40.21,40.485,518149,0
1993-08-31,40.548,40.685,40.339,40.339,325638,0
1993-09-01,40.272,40.485,40.146,40.272,318547,0
1993-09-02,39.874,40.21,39.461,39.666,1536895,0
1993-09-03,39.938,40.076,39.666,40.076,349037,0
1993-09-07,39.808,40.146,39.808,40.076,283095,0
1993-09-08,40.008,40.339,39.733,40.076,851054,0
1993-09-09,39.938,40.008,39.532,39.603,280435,0
1993-09-10,39.603,40.076,39.603,39.808,502018,0
1993-09-13,39.808,39.808,39.532,39.532,421006,0
1993-09-14,39.532,39.532,38.859,39.06,1749438,0
1993-09-15,38.859,39.131,38.784,38.989,372081,0
1993-09-16,38.989,39.461,38.989,39.331,429161,0
1993-09-17,39.06,39.399,39.06,39.399,617239,0
1993-09-20,39.331,39.532,39.131,39.131,524885,0
1993-09-21,39.131,39.193,38.516,38.65,722714,0
1993-09-22,38.726,38.784,38.588,38.784,693642,0
1993-09-23,38.859,39.331,38.726,39.265,481100,0
1993-09-24,39.265,39.733,39.265,39.461,415157,0
1993-09-27,39.603,40.485,39.603,40.485,467096,0
1993-09-28,40.414,40.791,40.414,40.414,341236,0
1993-09-29,40.414,40.485,39.666,39.733,368359,0
1993-09-30,39.733,40.21,39.666,40.146,297984,0
1993-10-01,40.008,40.485,40.008,40.485,220519,0
1993-10-04,40.485,40.485,40.076,40.076,226900,0
1993-10-05,40.076,40.21,39.808,39.874,349215,0
1993-10-06,39.265,39.265,38.859,38.989,1992114,0
1993-10-07,38.726,39.733,38.379,39.603,1734901,0
1993-10-08,39.603,39.733,39.461,39.733,330601,0
1993-10-11,39.733,39.874,39.461,39.461,263595,0
1993-10-12,39.532,39.603,39.331,39.532,735299,0
1993-10-13,39.461,40.21,39.399,40.076,381654,0
1993-10-14,40.146,40.146,39.603,39.666,365167,0
1993-10-15,39.874,40.485,39.666,40.272,419056,0
1993-10-18,40.272,40.619,40.272,40.414,229737,0
1993-10-19,40.21,40.548,40.146,40.485,543321,0
1993-10-20,40.485,40.548,40.21,40.21,254553,0
1993-10-21,40.272,40.414,40.146,40.272,279726,0
1993-10-22,40.272,40.339,40.146,40.146,201019,0
1993-10-25,40.21,40.339,40.21,40.339,201906,0
1993-10-26,40.272,40.339,39.666,39.666,419056,0
1993-10-27,39.666,39.666,38.726,38.784,511236,0
1993-10-28,41.185,42.071,41.185,41.937,1108799,0
1993-10-29,41.937,43.669,41.804,43.527,1733484,0
1993-11-01,43.933,44.346,43.737,43.933,1673389,0
1993-11-02,43.933,44.067,43.22,43.669,876225,0
1993-11-03,43.795,43.862,43.012,43.082,287525,0
1993-11-04,43.082,43.595,43.012,43.394,463905,0
1993-11-05,43.394,43.862,43.082,43.795,513718,0
1993-11-08,43.737,43.737,43.527,43.737,326523,0
1993-11-09,43.862,43.992,43.795,43.862,395658,0
1993-11-10,43.933,43.933,43.527,43.669,544738,0
1993-11-11,43.669,43.992,43.457,43.669,227787,0
1993-11-12,43.992,44.819,43.933,44.819,996234,0
1993-11-15,44.677,45.091,44.54,45.019,566896,0
1993-11-16,45.019,45.019,44.882,44.953,322802,0
1993-11-17,45.091,45.283,44.953,45.225,386794,0
1993-11-18,45.153,45.354,44.953,45.153,433593,0
1993-11-19,45.153,45.225,44.819,45.225,336982,0
1993-11-22,45.091,45.225,44.138,44.138,580545,0
1993-11-23,44.48,44.677,44.276,44.276,276002,0
1993-11-24,44.406,45.019,44.346,44.953,261999,0
1993-11-26,45.019,45.417,45.019,45.354,233814,0
1993-11-29,45.091,45.488,45.091,45.225,342833,0
1993-11-30,45.225,45.488,45.019,45.225,231686,0
1993-12-01,45.153,45.283,44.744,45.091,567428,0
1993-12-02,45.091,45.283,44.882,45.225,699137,0
1993-12-03,45.091,45.225,45.019,45.153,293907,0
1993-12-06,45.091,45.225,44.953,45.019,367118,0
1993-12-07,45.019,45.019,44.212,44.346,465324,0
1993-12-08,45.555,47.492,45.283,47.428,3451544,0
1993-12-09,47.082,49.416,47.082,49.144,3304591,0
1993-12-10,48.877,48.877,48.035,48.409,783160,0
1993-12-13,48.467,48.601,48.196,48.467,471174,0
1993-12-14,48.337,48.409,48.097,48.196,885798,0
1993-12-15,48.196,48.467,48.097,48.467,738489,0
1993-12-16,48.664,49.078,48.196,48.739,606072,0
1993-12-17,48.664,49.014,48.097,48.664,608908,0
1993-12-20,48.664,48.877,48.196,48.81,309329,0
1993-12-21,48.664,48.877,48.097,48.81,350988,0
1993-12-22,48.664,49.212,48.601,49.144,402040,0
1993-12-23,49.014,49.212,48.81,49.078,183470,0
1993-12-27,49.078,49.144,48.739,49.144,127808,0
1993-12-28,49.078,49.144,48.739,48.877,122668,0
1993-12-29,48.81,48.877,48.409,48.81,371018,0
1993-12-30,48.664,49.014,48.409,48.948,231155,0
1993-12-31,48.877,49.349,48.877,49.078,228673,0
1994-01-03,48.81,48.81,48.196,48.409,366409,0
1994-01-04,48.337,48.81,48.337,48.535,361091,0
1994-01-05,48.739,48.739,48.467,48.601,278131,0
1994-01-06,48.739,49.955,48.664,49.755,1018393,0
1994-01-07,49.821,49.955,49.416,49.821,800533,0
1994-01-10,49.687,51.077,49.554,50.672,1304500,0
1994-01-11,50.494,50.494,49.955,50.302,808155,0
1994-01-12,50.566,50.566,49.821,50.097,670243,0
1994-01-13,49.955,50.302,49.821,50.022,290007,0
1994-01-14,50.227,50.227,49.821,50.227,789543,0
1994-01-17,50.227,50.672,49.955,50.302,374739,0
1994-01-18,50.372,50.672,50.227,50.494,294262,0
1994-01-19,50.494,51.077,50.428,51.077,316775,0
1994-01-20,50.735,51.341,50.735,51.341,602172,0
1994-01-21,51.341,51.341,50.735,50.873,472946,0
1994-01-24,50.806,50.873,50.227,50.302,374918,0
1994-01-25,50.302,50.672,50.227,50.494,562288,0
1994-01-26,50.372,51.275,50.372,51.211,538179,0
1994-01-27,51.275,51.341,50.566,50.806,329892,0
1994-01-28,51.211,51.211,50.494,50.873,375804,0
1994-01-31,52.431,53.951,52.431,53.888,2254113,0
1994-02-01,53.683,53.888,52.231,53.412,1288368,0
1994-02-02,53.538,54.151,52.967,53.038,983648,0
1994-02-03,53.038,53.474,52.967,53.144,473654,0
1994-02-04,53.144,53.282,51.141,52.16,739909,0
1994-02-07,51.754,52.499,51.754,52.022,550055,0
1994-02-08,51.88,52.357,51.007,52.294,625572,0
1994-02-09,52.093,52.837,51.88,52.499,528076,0
1994-02-10,52.431,52.707,52.022,52.633,435010,0
1994-02-11,52.565,53.888,52.565,53.144,691337,0
1994-02-14,53.282,53.951,53.038,53.888,826236,0
1994-02-15,53.683,55.038,53.612,54.698,1513674,0
1994-02-16,54.828,56.69,54.77,56.426,2566633,0
1994-02-17,56.56,56.56,54.9,55.038,1029206,0
1994-02-18,54.624,54.698,53.211,54.151,668115,0
1994-02-22,54.151,55.038,53.758,54.9,673078,0
1994-02-23,54.828,54.9,54.085,54.364,493154,0
1994-02-24,54.151,54.297,53.538,53.683,579128,0
1994-02-25,53.829,54.085,53.758,53.829,354354,0
1994-02-28,53.683,53.683,53.211,53.282,427211,0
1994-03-01,53.344,53.344,52.022,52.357,698250,0
1994-03-02,52.499,53.144,51.692,52.16,541901,0
1994-03-03,52.294,52.9,51.754,52.707,683891,0
1994-03-04,52.707,53.829,52.707,53.538,805674,0
1994-03-07,53.412,54.227,53.144,53.951,633726,0
1994-03-08,54.364,54.97,54.364,54.77,923379,0
1994-03-09,54.828,55.611,54.557,55.38,771107,0
1994-03-10,55.309,55.439,54.297,54.427,798051,0
1994-03-11,54.828,55.175,54.624,54.77,372259,0
1994-03-14,55.104,55.309,54.624,54.9,783693,0
1994-03-15,54.77,54.9,54.227,54.297,521339,0
1994-03-16,54.227,54.427,54.014,54.297,358255,0
1994-03-17,54.364,54.9,53.951,54.9,569556,0
1994-03-18,54.9,54.9,54.427,54.9,590296,0
1994-03-21,54.9,55.104,54.427,54.427,507689,0
1994-03-22,54.494,54.624,54.151,54.427,451496,0
1994-03-23,54.427,55.175,54.427,54.77,547752,0
1994-03-24,54.624,54.624,53.211,53.282,663507,0
1994-03-25,53.344,53.951,53.282,53.412,355418,0
1994-03-28,53.412,53.412,52.16,52.431,494928,0
1994-03-29,52.231,52.294,50.873,51.341,682119,0
1994-03-30,51.416,53.144,51.341,51.617,583028,0
1994-03-31,51.617,52.565,51.416,52.431,792202,0
1994-04-04,51.617,52.499,51.554,52.16,689742,0
1994-04-05,53.282,53.951,53.144,53.538,1264438,0
1994-04-06,53.683,54.828,53.612,54.494,651630,0
1994-04-07,54.494,55.104,53.951,54.97,544206,0
1994-04-08,54.77,55.951,54.624,55.891,877112,0
1994-04-11,55.683,57.095,55.683,57.095,847509,0
1994-04-12,56.899,57.572,56.836,57.501,827478,0
1994-04-13,57.438,57.438,54.364,55.741,1165347,0
1994-04-14,55.611,55.611,54.364,54.557,547220,0
1994-04-15,54.227,55.309,53.829,53.951,661025,0
1994-04-18,54.085,54.085,52.967,53.211,338046,0
1994-04-19,52.565,53.888,52.565,53.612,541016,0
1994-04-20,53.683,53.829,52.022,52.294,479328,0
1994-04-21,52.294,53.683,52.022,53.412,473477,0
1994-04-22,53.612,53.612,52.565,52.633,478972,0
1994-04-25,52.565,52.633,52.022,52.022,1162864,0
1994-04-26,52.093,53.144,52.022,53.069,840239,0
1994-04-28,55.38,55.611,54.97,55.38,1452694,0
1994-04-29,55.175,55.611,54.227,54.297,653225,0
1994-05-02,54.227,54.227,53.683,54.085,681410,0
1994-05-03,54.085,55.238,53.888,55.238,626281,0
1994-05-04,55.175,55.175,54.494,55.175,410372,0
1994-05-05,54.9,55.541,54.698,55.541,463196,0
1994-05-06,54.9,55.951,54.624,54.698,737427,0
1994-05-09,53.951,54.085,53.144,53.612,569024,0
1994-05-10,53.829,55.175,53.829,54.364,497231,0
1994-05-11,54.494,54.494,53.951,54.014,347795,0
1994-05-12,54.085,54.624,54.014,54.227,352405,0
1994-05-13,54.364,54.494,53.758,54.227,277776,0
1994-05-16,54.085,54.151,53.474,53.612,216441,0
1994-05-17,53.474,54.297,52.707,54.297,820033,0
1994-05-18,54.297,56.088,54.151,55.951,599158,0
1994-05-19,55.611,56.69,55.611,56.56,689564,0
1994-05-20,56.56,56.56,56.017,56.088,603236,0
1994-05-23,56.151,56.426,55.741,56.088,373677,0
1994-05-24,56.017,56.899,55.951,56.836,361269,0
1994-05-25,56.899,56.899,55.951,56.356,300643,0
1994-05-26,56.356,56.392,55.683,55.951,188434,0
1994-05-27,55.439,55.611,55.038,55.541,129581,0
1994-05-31,55.175,55.38,54.9,55.175,607845,0
1994-06-01,55.309,57.095,55.175,56.69,383780,0
1994-06-02,56.765,57.375,56.426,56.836,361624,0
1994-06-03,56.962,57.501,56.836,56.962,648971,0
1994-06-06,57.025,57.305,56.836,57.095,337160,0
1994-06-07,56.962,57.095,56.426,56.56,407180,0
1994-06-08,56.56,56.69,56.151,56.628,225483,0
1994-06-09,56.56,56.836,56.426,56.836,207933,0
1994-06-10,56.69,56.962,56.222,56.356,359495,0
1994-06-13,56.281,56.69,56.281,56.56,287880,0
1994-06-14,56.56,56.628,55.951,56.088,496345,0
1994-06-15,55.817,55.817,54.97,55.309,349745,0
1994-06-16,55.309,55.309,54.828,55.038,555375,0
1994-06-17,55.038,55.038,54.77,54.77,724486,0
1994-06-20,54.364,54.624,53.888,54.364,483758,0
1994-06-21,54.427,54.427,54.014,54.014,286108,0
1994-06-22,54.014,54.151,53.612,53.612,413030,0
1994-06-23,53.758,54.297,53.758,53.888,438025,0
1994-06-24,54.014,54.014,53.683,53.683,515490,0
1994-06-27,53.612,54.698,53.344,54.624,357546,0
1994-06-28,54.557,54.9,53.612,53.829,377400,0
1994-06-29,53.888,54.427,53.829,54.227,830669,0
1994-06-30,54.085,54.227,53.412,53.683,487481,0
1994-07-01,53.829,53.951,53.412,53.829,182584,0
1994-07-05,53.829,54.227,53.612,53.683,183470,0
1994-07-06,53.538,53.951,53.344,53.683,224950,0
1994-07-07,53.683,53.758,53.282,53.538,413385,0
1994-07-08,53.474,54.014,53.474,53.829,474187,0
1994-07-11,53.888,54.151,53.758,54.151,206160,0
1994-07-12,54.494,55.541,53.888,55.104,447596,0
1994-07-13,55.175,56.281,55.175,56.088,514780,0
1994-07-14,56.088,56.222,55.817,55.951,345847,0
1994-07-15,56.088,56.151,55.683,56.017,376867,0
1994-07-18,56.017,56.017,55.741,55.891,106537,0
1994-07-19,55.741,56.017,55.611,55.891,204920,0
1994-07-20,55.951,56.151,55.38,55.951,600932,0
1994-07-21,55.891,56.017,55.038,55.038,222469,0
1994-07-22,55.175,55.439,54.77,55.439,372436,0
1994-07-25,55.38,55.741,55.175,55.741,271394,0
1994-07-26,55.611,55.817,55.309,55.817,157235,0
1994-07-27,55.683,56.281,55.309,56.151,547042,0
1994-07-28,56.281,56.56,56.088,56.151,277067,0
1994-07-29,55.439,56.426,55.439,56.151,774475,0
1994-08-01,55.951,57.375,55.951,57.375,759408,0
1994-08-02,57.375,57.501,56.69,56.765,425971,0
1994-08-03,56.69,56.899,56.426,56.56,175139,0
1994-08-04,56.56,56.56,56.356,56.356,206869,0
1994-08-05,56.356,56.356,55.817,56.222,215201,0
1994-08-08,56.356,56.356,56.088,56.151,195524,0
1994-08-09,56.017,56.69,56.017,56.56,375094,0
1994-08-10,56.628,57.777,56.56,57.572,800178,0
1994-08-11,57.501,58.076,57.305,57.375,1166765,0
1994-08-12,57.305,58.899,57.305,58.824,1297232,0
1994-08-15,58.687,58.687,58.006,58.006,625572,0
1994-08-16,58.222,58.962,58.076,58.824,699137,0
1994-08-17,58.824,58.899,58.615,58.824,426325,0
1994-08-18,58.757,58.899,58.359,58.549,359318,0
1994-08-19,58.687,58.899,58.427,58.824,408243,0
1994-08-22,58.687,58.824,58.549,58.757,271217,0
1994-08-23,58.757,58.899,58.615,58.687,378818,0
1994-08-24,58.687,59.174,58.615,58.687,581787,0
1994-08-25,58.824,58.824,58.151,58.222,527898,0
1994-08-26,58.359,59.296,58.359,59.296,596855,0
1994-08-29,59.296,60.045,59.108,59.777,649679,0
1994-08-30,59.71,59.911,59.501,59.777,378995,0
1994-08-31,59.43,59.501,58.757,58.824,315179,0
1994-09-01,58.824,59.23,58.615,59.23,535698,0
1994-09-02,59.23,59.296,58.615,58.687,156704,0
1994-09-06,58.757,58.962,58.289,58.757,130291,0
1994-09-07,58.757,58.757,58.359,58.615,190739,0
1994-09-08,58.489,59.108,58.427,58.757,316775,0
1994-09-09,58.489,58.615,58.006,58.006,312165,0
1994-09-12,58.006,58.289,57.91,58.222,173188,0
1994-09-13,58.359,58.687,57.501,57.572,384313,0
1994-09-14,57.572,57.647,56.836,57.438,357190,0
1994-09-15,57.501,58.222,57.438,58.222,336451,0
1994-09-16,57.777,58.151,57.647,57.714,762598,0
1994-09-19,57.647,57.848,57.501,57.647,357013,0
1994-09-20,57.438,57.501,56.281,56.281,573101,0
1994-09-21,56.017,56.088,54.557,56.017,1633859,0
1994-09-22,55.951,57.438,55.951,56.836,800533,0
1994-09-23,56.836,58.222,56.836,58.222,738667,0
1994-09-26,58.222,59.036,58.006,59.036,670597,0
1994-09-27,59.036,59.501,58.615,58.615,540661,0
1994-09-28,58.549,58.757,58.076,58.151,400266,0
1994-09-29,58.076,58.076,57.714,58.076,386973,0
1994-09-30,58.222,58.899,57.848,58.615,683008,0
1994-10-03,58.757,58.757,57.714,58.222,386617,0
1994-10-04,58.076,58.359,57.647,57.714,435010,0
1994-10-05,57.714,57.91,57.375,57.647,691870,0
1994-10-06,57.91,58.006,57.501,57.647,278131,0
1994-10-07,57.647,58.006,57.438,57.572,225128,0
1994-10-10,57.714,59.36,57.647,58.899,334856,0
1994-10-11,58.962,60.485,58.962,59.977,691870,0
1994-10-12,59.777,61.091,59.777,60.958,767917,0
1994-10-13,60.828,61.497,60.828,61.024,1174210,0
1994-10-14,61.304,61.304,60.686,60.894,504499,0
1994-10-17,60.958,61.375,60.894,61.375,312343,0
1994-10-18,61.229,61.567,61.229,61.433,398317,0
1994-10-19,61.304,61.497,60.894,61.024,610681,0
1994-10-20,60.894,61.91,60.828,61.433,475605,0
1994-10-21,61.497,61.497,60.828,60.894,588523,0
1994-10-24,60.387,60.623,59.643,59.71,313760,0
1994-10-25,59.576,60.623,59.501,60.556,453801,0
1994-10-26,60.387,60.556,59.43,59.501,308621,0
1994-10-27,59.71,60.045,55.683,56.017,3437896,0
1994-10-28,56.426,57.777,56.281,56.962,2469492,0
1994-10-31,57.095,57.095,56.281,56.281,791847,0
1994-11-01,56.017,56.017,55.104,55.474,1209307,0
1994-11-02,55.611,57.501,55.474,56.494,1037005,0
1994-11-03,56.56,56.962,55.891,56.281,515135,0
1994-11-04,56.56,56.56,55.38,55.38,444761,0
1994-11-07,55.38,55.474,54.364,54.698,894839,0
1994-11-08,54.828,57.305,54.77,57.305,873566,0
1994-11-09,57.647,58.427,55.611,55.741,898916,0
1994-11-10,55.891,56.426,55.38,55.38,444583,0
1994-11-11,55.38,55.474,54.557,54.77,630890,0
1994-11-14,54.828,55.38,54.828,55.309,411612,0
1994-11-15,55.238,55.683,55.038,55.611,451673,0
1994-11-16,55.474,57.095,55.38,56.281,473654,0
1994-11-17,56.836,56.962,56.017,56.426,749835,0
1994-11-18,56.426,56.765,55.38,55.38,653403,0
1994-11-21,55.38,56.017,54.97,55.238,409840,0
1994-11-22,55.175,55.38,54.624,54.624,867540,0
1994-11-23,54.085,54.085,53.344,53.829,919124,0
1994-11-25,53.888,54.227,53.829,54.227,107954,0
1994-11-28,53.758,55.38,53.758,55.38,582496,0
1994-11-29,55.541,55.817,54.427,54.494,754444,0
1994-11-30,54.557,54.698,53.538,53.951,844140,0
1994-12-01,53.951,54.364,52.837,52.837,753558,0
1994-12-02,53.412,54.085,52.357,54.085,706406,0
1994-12-05,54.227,54.557,53.829,54.364,574873,0
1994-12-06,54.227,54.427,53.612,53.758,514958,0
1994-12-07,53.612,53.683,52.022,52.022,780147,0
1994-12-08,52.022,52.431,50.227,50.372,1265147,0
1994-12-09,50.53,51.487,50.227,50.428,1061646,0
1994-12-12,50.428,51.211,49.755,49.955,1233593,0
1994-12-13,50.097,51.617,50.097,51.416,878352,0
1994-12-14,51.275,52.633,51.275,52.093,831554,0
1994-12-15,51.952,52.431,51.88,51.952,378108,0
1994-12-16,52.022,53.412,51.88,53.412,1017861,0
1994-12-19,53.412,54.151,53.282,53.612,497586,0
1994-12-20,53.538,53.538,52.77,52.9,445824,0
1994-12-21,53.002,53.758,52.77,53.612,695060,0
1994-12-22,53.683,54.494,53.612,53.888,579659,0
1994-12-23,53.951,54.9,53.951,54.9,353823,0
1994-12-27,54.9,55.309,54.624,54.97,504499,0
1994-12-28,54.9,54.9,53.683,53.951,412852,0
1994-12-29,54.085,54.698,54.085,54.494,374209,0
1994-12-30,54.624,54.698,54.297,54.364,254553,0
1995-01-03,54.427,54.427,53.002,53.282,458942,0
1995-01-04,53.344,53.951,53.282,53.683,636384,0
1995-01-05,53.683,54.557,53.474,53.888,511945,0
1995-01-06,53.888,54.77,53.829,54.151,650567,0
1995-01-09,54.227,54.227,53.888,54.014,438025,0
1995-01-10,54.014,55.038,54.014,55.038,751430,0
1995-01-11,54.9,54.97,54.77,54.828,795038,0
1995-01-12,56.69,57.095,56.151,57.025,2269004,0
1995-01-13,57.647,58.687,57.501,58.687,1146380,0
1995-01-16,58.687,59.23,58.289,58.824,500955,0
1995-01-17,58.489,58.687,58.151,58.359,527012,0
1995-01-18,58.489,58.489,57.171,57.171,1122626,0
1995-01-19,57.241,57.777,57.095,57.777,471350,0
1995-01-20,57.777,57.777,56.765,56.962,1042146,0
1995-01-23,56.836,57.572,56.765,57.572,581787,0
1995-01-24,57.572,57.714,57.241,57.714,573809,0
1995-01-25,57.438,57.501,56.962,56.962,398139,0
1995-01-26,57.095,57.647,56.962,57.171,206337,0
1995-01-27,57.241,57.375,56.962,57.095,399026,0
1995-01-30,57.095,57.572,56.836,57.375,347973,0
1995-01-31,57.501,60.045,57.501,60.045,1632264,0
1995-02-01,59.71,59.977,58.359,59.576,906360,0
1995-02-02,59.576,60.178,59.36,60.045,684779,0
1995-02-03,59.911,60.178,59.43,59.643,998894,0
1995-02-06,59.843,60.485,59.777,59.977,618659,0
1995-02-07,60.045,60.111,58.757,58.757,852118,0
1995-02-08,58.549,59.108,58.549,58.824,520630,0
1995-02-09,58.962,59.43,58.899,59.036,653757,0
1995-02-10,59.296,59.911,59.036,59.911,346023,0
1995-02-13,59.843,59.911,59.296,59.71,215556,0
1995-02-14,60.111,60.111,59.71,59.977,367296,0
1995-02-15,59.843,60.045,59.71,60.045,454687,0
1995-02-16,60.178,60.828,59.777,59.843,669712,0
1995-02-17,59.977,60.623,59.43,59.43,726614,0
1995-02-21,59.43,59.43,58.899,58.962,444405,0
1995-02-22,58.962,59.843,58.962,59.296,430580,0
1995-02-23,59.643,60.178,59.576,59.576,374031,0
1995-02-24,59.71,60.045,59.108,59.911,462310,0
1995-02-27,59.843,59.911,59.501,59.643,228673,0
1995-02-28,59.501,60.958,59.501,60.894,705164,0
1995-03-01,60.894,61.772,60.828,61.701,751608,0
1995-03-02,61.567,62.45,61.375,62.178,877820,0
1995-03-03,62.04,62.52,61.701,62.316,496521,0
1995-03-06,61.772,61.981,61.375,61.91,592245,0
1995-03-07,61.91,61.91,60.414,60.894,581787,0
1995-03-08,60.894,61.162,60.414,60.485,352581,0
1995-03-09,60.351,60.894,60.253,60.756,364813,0
1995-03-10,60.894,61.91,60.686,61.772,738313,0
1995-03-13,61.772,63.295,61.772,63.095,628054,0
1995-03-14,63.157,63.838,62.819,63.157,853003,0
1995-03-15,62.957,63.968,62.819,63.968,730512,0
1995-03-16,64.37,66.039,64.248,65.973,2002396,0
1995-03-17,65.973,65.973,63.429,63.838,1560295,0
1995-03-20,63.968,64.717,63.768,64.653,748772,0
1995-03-21,64.508,64.854,64.177,64.787,896611,0
1995-03-22,64.787,65.055,64.508,64.98,703924,0
1995-03-23,64.854,65.422,64.248,64.437,876049,0
1995-03-24,64.583,65.055,64.508,64.717,600400,0
1995-03-27,65.193,65.831,65.126,65.358,1029029,0
1995-03-28,65.771,66.173,65.63,65.897,878530,0
1995-03-29,65.831,66.173,64.917,65.055,1847289,0
1995-03-30,65.358,65.422,64.37,64.437,567783,0
1995-03-31,64.315,64.917,63.571,64.437,398139,0
1995-04-03,64.508,64.653,63.697,63.838,417107,0
1995-04-04,63.697,63.838,63.157,63.768,680878,0
1995-04-05,63.838,63.838,63.157,63.429,494928,0
1995-04-06,63.496,63.838,63.429,63.571,415157,0
1995-04-07,63.496,63.968,63.221,63.968,272104,0
1995-04-10,63.968,64.653,63.697,64.37,511412,0
1995-04-11,64.315,64.854,64.177,64.248,486241,0
1995-04-12,64.11,64.37,63.496,63.496,257036,0
1995-04-13,63.626,63.838,63.095,63.295,489077,0
1995-04-17,63.697,64.437,63.626,64.11,311811,0
1995-04-18,64.248,64.917,64.177,64.917,519389,0
1995-04-19,64.787,64.854,64.315,64.508,413561,0
1995-04-20,64.917,65.771,64.917,65.422,630712,0
1995-04-21,65.831,65.831,65.358,65.771,552537,0
1995-04-24,65.63,65.831,65.358,65.555,423310,0
1995-04-25,65.555,65.705,65.193,65.555,277598,0
1995-04-26,65.831,69.117,65.771,69.047,1573412,0
1995-04-27,66.441,67.968,66.173,67.122,1953825,0
1995-04-28,67.259,67.767,67.122,67.767,448305,0
1995-05-01,67.767,67.968,67.185,67.327,507512,0
1995-05-02,66.846,67.055,66.441,66.516,408599,0
1995-05-03,66.039,67.834,66.039,67.327,997474,0
1995-05-04,67.327,67.657,66.78,67.389,617772,0
1995-05-05,67.767,67.834,66.984,67.185,486063,0
1995-05-08,66.984,67.185,66.307,66.65,349392,0
1995-05-09,66.582,66.716,64.98,65.3,605895,0
1995-05-10,65.422,65.555,63.363,63.968,913451,0
1995-05-11,64.11,64.917,64.11,64.787,852827,0
1995-05-12,64.854,65.63,64.11,64.854,707291,0
1995-05-15,65.055,66.366,64.717,66.366,549525,0
1995-05-16,66.236,66.846,65.973,66.441,430225,0
1995-05-17,66.366,67.185,66.307,67.055,670597,0
1995-05-18,66.909,66.909,64.37,64.653,1059695,0
1995-05-19,63.838,64.717,63.838,64.653,769690,0
1995-05-22,64.917,65.555,64.583,64.98,436606,0
1995-05-23,64.787,65.705,64.787,65.3,525416,0
1995-05-24,65.831,65.973,63.968,63.968,594373,0
1995-05-25,64.11,64.508,63.626,64.37,408774,0
1995-05-26,63.838,63.838,61.375,62.886,1279861,0
1995-05-30,62.713,62.886,60.414,60.958,2048663,0
1995-05-31,60.894,62.244,60.556,62.244,2376072,0
1995-06-01,62.178,63.095,62.107,62.957,605895,0
1995-06-02,62.583,64.37,62.45,63.095,1005098,0
1995-06-05,63.095,63.221,62.04,62.04,1591671,0
1995-06-06,62.04,62.178,60.756,60.958,2864440,0
1995-06-07,60.686,61.229,60.253,61.162,1401641,0
1995-06-08,61.497,62.886,61.375,62.378,1185732,0
1995-06-09,62.378,62.378,61.229,61.843,817373,0
1995-06-12,62.713,62.886,62.52,62.886,744339,0
1995-06-13,63.968,64.315,63.571,64.315,730512,0
1995-06-14,64.04,64.11,63.429,64.11,914339,0
1995-06-15,64.248,64.717,63.838,64.04,489963,0
1995-06-16,64.04,64.04,63.363,63.429,736540,0
1995-06-19,63.295,64.787,63.295,64.583,475072,0
1995-06-20,64.583,65.555,64.315,65.555,480391,0
1995-06-21,65.897,66.307,64.248,64.315,804255,0
1995-06-22,64.437,64.854,64.248,64.315,551475,0
1995-06-23,64.11,64.11,63.496,63.626,621140,0
1995-06-26,64.11,64.437,62.819,62.886,539952,0
1995-06-27,62.819,63.968,62.583,63.697,920543,0
1995-06-28,63.838,63.838,62.713,63.838,916819,0
1995-06-29,63.697,64.177,63.157,63.429,481986,0
1995-06-30,63.968,64.37,63.626,64.37,682296,0
1995-07-03,64.508,65.63,64.37,65.63,309861,0
1995-07-05,66.441,66.78,65.771,66.106,780325,0
1995-07-06,66.039,67.122,65.897,67.055,478618,0
1995-07-07,67.122,68.641,67.122,67.968,857967,0
1995-07-10,67.834,68.444,67.327,67.693,427920,0
1995-07-11,67.527,67.527,65.897,66.106,707114,0
1995-07-12,66.173,67.389,66.173,67.055,301353,0
1995-07-13,67.055,67.055,66.236,66.366,407180,0
1995-07-14,65.973,66.441,65.771,66.441,533925,0
1995-07-17,66.582,66.582,66.039,66.173,611922,0
1995-07-18,66.307,66.65,65.63,65.705,851763,0
1995-07-19,65.555,65.63,60.045,62.45,2753295,0
1995-07-20,62.45,64.653,62.45,64.04,1143543,0
1995-07-21,64.04,64.248,63.024,63.838,716864,0
1995-07-24,63.968,65.126,63.768,64.583,455751,0
1995-07-25,64.653,66.441,64.583,65.897,480213,0
1995-07-26,66.441,66.441,64.437,65.3,494216,0
1995-07-27,65.422,66.307,65.193,65.973,442987,0
1995-07-28,66.307,66.366,65.055,65.358,472413,0
1995-07-31,65.492,66.716,65.422,65.555,753913,0
1995-08-01,65.3,65.3,64.04,64.248,853889,0
1995-08-02,64.787,65.492,64.177,64.248,666165,0
1995-08-03,64.11,65.055,63.968,64.787,527012,0
1995-08-04,64.653,65.63,64.653,65.422,585332,0
1995-08-07,65.422,65.705,64.248,64.37,583382,0
1995-08-08,64.508,64.787,64.37,64.37,380768,0
1995-08-09,64.508,64.917,64.315,64.917,950499,0
1995-08-10,64.917,65.358,64.787,65.358,597031,0
1995-08-11,65.422,65.555,64.98,65.126,780857,0
1995-08-14,65.193,66.366,65.193,65.973,680878,0
1995-08-15,65.897,66.846,65.705,66.78,765080,0
1995-08-16,67.122,68.24,67.122,68.164,1395615,0
1995-08-17,68.031,69.448,67.834,69.389,821274,0
1995-08-18,69.87,70.507,68.712,68.712,636030,0
1995-08-21,68.845,69.652,67.594,67.594,532862,0
1995-08-22,67.594,68.24,67.527,68.164,555552,0
1995-08-23,68.378,68.712,68.09,68.09,428096,0
1995-08-24,67.968,68.164,67.453,67.901,432529,0
1995-08-25,68.031,68.444,67.767,67.834,325638,0
1995-08-28,68.031,68.031,67.453,67.767,247287,0
1995-08-29,67.767,67.834,66.039,67.327,812587,0
1995-08-30,66.909,66.909,65.831,66.039,509463,0
1995-08-31,66.039,67.055,66.039,66.366,703214,0
1995-09-01,66.441,67.185,66.236,66.984,408421,0
1995-09-05,66.984,68.444,66.984,68.444,409662,0
1995-09-06,68.444,69.188,68.164,69.117,495989,0
1995-09-07,69.389,69.652,69.33,69.515,390871,0
1995-09-08,69.586,70.164,69.263,69.87,761712,0
1995-09-11,69.995,70.569,69.995,70.223,410548,0
1995-09-12,70.361,71.25,70.164,71.046,673788,0
1995-09-13,71.526,71.589,70.837,71.113,638335,0
1995-09-14,71.38,71.38,70.975,71.314,525061,0
1995-09-15,71.314,71.314,70.711,71.18,833682,0
1995-09-18,71.046,72.199,70.975,72.199,1247775,0
1995-09-19,72.199,73.451,72.061,73.176,849991,0
1995-09-20,73.113,73.515,72.77,73.243,776780,0
1995-09-21,73.381,73.381,71.923,72.199,748772,0
1995-09-22,71.113,71.526,70.569,71.456,708886,0
1995-09-25,71.589,71.786,70.908,71.786,417107,0
1995-09-26,71.786,72.404,71.113,71.849,536051,0
1995-09-27,71.526,71.786,70.975,71.66,888102,0
1995-09-28,71.526,73.99,71.38,73.451,796101,0
1995-09-29,73.381,73.99,73.05,73.786,664570,0
1995-10-02,73.585,74.325,72.263,72.263,723068,0
1995-10-03,72.199,72.263,70.975,71.25,876758,0
1995-10-04,71.38,71.456,71.046,71.18,703392,0
1995-10-05,71.046,71.38,70.786,70.837,844672,0
1995-10-06,70.908,72.333,70.837,72.263,467805,0
1995-10-09,71.923,71.991,70.837,71.046,689387,0
1995-10-10,69.728,70.786,69.188,70.507,993930,0
1995-10-11,70.436,71.113,70.436,70.569,533394,0
1995-10-12,71.113,72.77,70.975,72.77,678397,0
1995-10-13,72.975,73.652,72.975,73.585,1113761,0
1995-10-16,73.585,73.723,73.243,73.381,308266,0
1995-10-17,73.243,74.467,73.243,74.325,527544,0
1995-10-18,74.667,76.053,74.538,76.053,630890,0
1995-10-19,75.648,75.714,74.873,74.873,857613,0
1995-10-20,74.667,74.805,73.99,74.058,526657,0
1995-10-23,73.05,73.381,72.77,72.975,527720,0
1995-10-24,73.309,73.853,72.77,73.853,549702,0
1995-10-25,73.99,74.392,73.381,73.924,370662,0
1995-10-26,72.463,72.538,70.975,71.923,1470244,0
1995-10-27,71.786,74.538,71.786,74.266,665455,0
1995-10-30,74.667,74.667,73.176,73.515,549525,0
1995-10-31,73.381,73.381,71.18,71.18,868957,0
1995-11-01,70.711,71.314,70.436,70.908,1281809,0
1995-11-02,70.975,71.723,70.975,71.113,809573,0
1995-11-03,71.18,72.463,70.641,72.463,495989,0
1995-11-06,72.975,72.975,72.463,72.538,423666,0
1995-11-07,72.404,72.463,70.711,70.711,824286,0
1995-11-08,71.25,71.38,70.711,71.18,481100,0
1995-11-09,72.463,72.463,71.38,71.589,403280,0
1995-11-10,71.456,72.404,71.046,72.133,273698,0
1995-11-13,72.77,74.392,72.77,73.585,693642,0
1995-11-14,73.381,73.515,72.904,73.113,295147,0
1995-11-15,72.904,73.652,72.77,73.381,403634,0
1995-11-16,73.723,76.317,73.723,76.317,763307,0
1995-11-17,76.317,76.742,75.384,76.525,533571,0
1995-11-20,76.459,76.459,75.006,75.384,279726,0
1995-11-21,75.242,76.525,75.242,75.927,401153,0
1995-11-22,75.927,76.387,75.648,75.786,157943,0
1995-11-24,75.786,76.124,75.51,76.053,106715,0
1995-11-27,75.927,77.274,75.927,76.671,454332,0
1995-11-28,76.525,76.525,75.109,76.317,547397,0
1995-11-29,76.317,76.317,74.873,75.313,351342,0
1995-11-30,75.451,75.576,75.109,75.313,274053,0
1995-12-01,75.648,75.786,75.384,75.714,317129,0
1995-12-04,75.714,77.982,75.242,77.982,492976,0
1995-12-05,77.845,79.407,77.711,78.658,359849,0
1995-12-06,78.458,78.529,77.584,77.845,398848,0
1995-12-07,77.584,77.982,77.214,77.517,438555,0
1995-12-08,77.647,78.726,77.647,78.057,354709,0
1995-12-11,78.057,78.057,76.927,77.336,539243,0
1995-12-12,77.407,77.407,75.986,76.053,378818,0
1995-12-13,75.927,75.927,74.538,74.667,731578,0
1995-12-14,74.667,75.175,73.652,74.601,666519,0
1995-12-15,74.667,74.739,73.585,74.467,920364,0
1995-12-18,73.451,74.601,73.381,74.601,520453,0
1995-12-19,74.467,76.387,74.325,76.387,1008466,0
1995-12-20,76.317,78.127,76.317,76.742,1092489,0
1995-12-21,76.864,77.214,75.648,75.714,628408,0
1995-12-22,75.576,76.199,75.451,76.053,263239,0
1995-12-26,76.199,76.261,75.576,76.261,117705,0
1995-12-27,76.199,76.199,75.451,76.053,226724,0
1995-12-28,75.927,75.927,74.667,74.739,301707,0
1995-12-29,74.873,75.242,74.667,75.242,265544,0
1996-01-02,74.667,75.384,74.538,74.939,611567,0
1996-01-03,75.109,75.384,74.392,74.873,828541,0
1996-01-04,74.325,74.601,72.061,73.309,903703,0
1996-01-05,72.463,73.05,72.333,72.463,828717,0
1996-01-08,72.904,72.975,72.199,72.333,201019,0
1996-01-09,72.463,72.834,71.786,72.263,625572,0
1996-01-10,72.133,72.904,71.314,71.526,999425,0
1996-01-11,72.199,72.199,71.38,72.133,659074,0
1996-01-12,72.263,72.404,71.723,72.133,640640,0
1996-01-15,71.786,72.199,71.314,71.786,457700,0
1996-01-16,71.923,73.853,71.66,73.652,870730,0
1996-01-17,73.309,75.242,72.904,75.037,582851,0
1996-01-18,75.648,77.274,75.51,76.801,1537606,0
1996-01-19,76.671,76.927,76.317,76.671,809396,0
1996-01-22,76.601,77.982,76.459,77.647,461247,0
1996-01-23,77.647,77.982,77.068,77.785,287525,0
1996-01-24,70.569,70.837,68.09,69.515,7158529,0
1996-01-25,70.164,70.975,67.693,67.767,4641176,0
1996-01-26,67.693,68.779,66.516,66.846,1966587,0
1996-01-29,67.527,67.527,65.555,65.831,2672460,0
1996-01-30,66.173,67.767,65.897,67.327,1984491,0
1996-01-31,67.453,68.57,67.389,67.901,1339953,0
1996-02-01,68.641,69.33,68.444,69.263,1006693,0
1996-02-02,69.117,69.188,67.594,68.779,1116420,0
1996-02-05,68.507,69.117,68.24,69.047,767562,0
1996-02-06,69.188,73.05,69.188,71.849,2378731,0
1996-02-07,71.38,71.38,69.586,71.046,2045472,0
1996-02-08,71.046,71.786,70.569,71.786,1078132,0
1996-02-09,71.923,73.381,71.849,72.463,1337825,0
1996-02-12,72.333,72.904,72.061,72.263,686197,0
1996-02-13,71.849,72.636,71.25,71.786,907956,0
1996-02-14,71.786,72.133,71.66,71.786,1350234,0
1996-02-15,71.66,71.991,70.786,70.786,824995,0
1996-02-16,70.711,71.314,69.995,70.164,1090538,0
1996-02-20,70.298,71.849,70.223,71.18,629471,0
1996-02-21,70.786,71.66,70.786,71.314,701797,0
1996-02-22,71.38,72.333,71.25,72.133,1036119,0
1996-02-23,72.404,73.585,71.456,73.451,711723,0
1996-02-26,73.309,73.853,73.243,73.381,584091,0
1996-02-27,73.515,73.924,73.113,73.924,687614,0
1996-02-28,73.853,74.667,73.585,73.652,651984,0
1996-02-29,73.176,73.176,71.18,71.526,994462,0
1996-03-01,72.199,72.199,71.113,71.18,833327,0
1996-03-04,71.923,71.923,70.837,70.837,736009,0
1996-03-05,70.711,72.333,70.711,72.333,1006517,0
1996-03-06,72.636,72.636,71.25,71.25,451673,0
1996-03-07,71.113,71.526,70.507,71.456,683536,0
1996-03-08,70.569,71.66,69.33,69.448,1116420,0
1996-03-11,69.87,71.849,69.87,70.975,800533,0
1996-03-12,70.569,70.975,70.223,70.641,798229,0
1996-03-13,70.641,72.199,70.641,71.589,548638,0
1996-03-14,71.456,73.176,71.18,73.176,582318,0
1996-03-15,73.309,73.309,72.57,73.113,597741,0
1996-03-18,73.243,74.266,73.176,73.723,339996,0
1996-03-19,74.128,74.971,72.199,72.463,663684,0
1996-03-20,72.636,72.77,70.164,71.66,1348994,0
1996-03-21,72.061,72.133,71.25,71.526,492622,0
1996-03-22,71.38,71.923,71.25,71.456,255440,0
1996-03-25,71.589,71.786,70.711,71.046,355597,0
1996-03-26,71.046,71.526,70.786,71.046,468336,0
1996-03-27,70.837,71.314,70.641,70.786,706582,0
1996-03-28,70.837,70.908,69.995,69.995,1037361,0
1996-03-29,70.101,70.569,68.913,68.913,1164637,0
1996-04-01,69.728,71.113,69.728,71.046,579837,0
1996-04-02,71.25,71.25,70.641,70.837,715268,0
1996-04-03,70.975,71.046,70.711,70.837,600222,0
1996-04-04,70.908,70.908,70.101,70.711,1227389,0
1996-04-08,69.995,69.995,69.33,69.448,906539,0
1996-04-09,69.87,70.223,69.586,69.652,767562,0
1996-04-10,69.652,70.711,69.586,70.361,650743,0
1996-04-11,70.298,70.298,69.798,70.101,716332,0
1996-04-12,69.932,70.223,69.652,69.87,670774,0
1996-04-15,69.995,71.923,69.932,71.923,339465,0
1996-04-16,71.786,71.849,71.38,71.589,398317,0
1996-04-17,71.526,72.199,71.456,72.133,443343,0
1996-04-18,72.061,73.451,72.061,73.451,690805,0
1996-04-19,73.451,73.99,73.309,73.652,629117,0
1996-04-22,73.585,73.924,73.381,73.853,683008,0
1996-04-23,73.99,76.864,73.99,76.742,1398983,0
1996-04-24,76.864,77.911,76.801,77.336,1261956,0
1996-04-25,81.269,81.95,78.792,79.607,2116379,0
1996-04-26,79.982,82.93,79.808,82.725,1715226,0
1996-04-29,82.221,82.391,81.812,82.001,640461,0
1996-04-30,81.745,81.745,80.45,80.45,544030,0
1996-05-01,80.45,81.95,80.056,81.466,1358566,0
1996-05-02,81.536,82.583,81.269,81.879,1576604,0
1996-05-03,82.453,84.016,82.391,82.93,1803326,0
1996-05-06,82.93,83.532,80.923,82.391,820210,0
1996-05-07,82.391,82.583,82.221,82.221,719168,0
1996-05-08,81.612,81.812,80.45,81.745,647376,0
1996-05-09,81.612,82.453,81.466,82.391,585511,0
1996-05-10,82.65,83.126,81.879,82.076,822338,0
1996-05-13,82.221,84.756,81.95,83.335,508399,0
1996-05-14,83.335,84.618,83.198,84.276,610504,0
1996-05-15,84.484,84.996,83.737,84.484,673078,0
1996-05-16,84.556,84.756,84.016,84.414,543496,0
1996-05-17,84.556,85.607,84.484,85.119,670419,0
1996-05-20,85.469,86.681,85.469,86.681,475960,0
1996-05-21,86.819,87.602,86.48,87.39,756749,0
1996-05-22,87.39,88.004,87.095,87.22,875871,0
1996-05-23,87.673,87.862,87.153,87.795,753913,0
1996-05-24,87.862,88.075,87.795,87.929,805319,0
1996-05-28,87.929,87.929,86.744,87.464,718281,0
1996-05-29,87.464,87.728,87.031,87.22,992687,0
1996-05-30,86.744,87.323,86.28,86.957,812055,0
1996-05-31,86.957,87.095,86.146,86.406,512298,0
1996-06-03,86.146,87.39,85.937,87.22,402040,0
1996-06-04,87.22,87.323,86.543,87.153,361269,0
1996-06-05,87.095,89.22,87.095,89.22,475427,0
1996-06-06,89.362,90.062,88.614,89.09,642943,0
1996-06-07,84.855,90.204,84.855,89.799,586927,0
1996-06-10,89.799,90.204,87.54,87.929,482340,0
1996-06-11,87.54,88.944,87.323,88.335,496758,0
1996-06-12,88.145,88.547,86.681,87.323,510939,0
1996-06-13,87.323,87.728,86.074,86.681,319138,0
1996-06-14,86.885,86.885,85.874,85.874,363513,0
1996-06-17,85.874,86.074,85.063,85.469,383486,0
1996-06-18,84.855,86.885,84.855,86.074,281736,0
1996-06-19,86.28,87.728,84.618,85.665,434539,0
1996-06-20,85.665,86.074,84.213,85.665,464261,0
1996-06-21,85.665,85.874,84.855,85.665,618480,0
1996-06-24,85.665,87.54,85.257,86.681,328711,0
1996-06-25,88.145,88.944,86.48,87.095,348859,0
1996-06-26,86.681,86.681,82.583,84.618,460301,0
1996-06-27,84.618,86.28,84.213,84.855,366055,0
1996-06-28,85.257,88.944,84.414,88.145,451910,0
1996-07-01,88.335,89.362,88.335,89.153,308148,0
1996-07-02,88.744,89.153,87.929,88.335,322033,0
1996-07-03,87.54,88.744,87.323,87.929,486950,0
1996-07-05,84.414,86.28,84.414,84.855,194875,0
1996-07-08,84.414,86.681,84.414,85.469,292313,0
1996-07-09,85.469,87.929,85.367,86.48,322329,0
1996-07-10,86.681,87.728,86.28,87.323,681764,0
1996-07-11,84.016,84.618,81.745,83.198,1045396,0
1996-07-12,83.198,83.402,79.679,81.95,754858,0
1996-07-15,81.135,81.95,77.443,77.443,767029,0
1996-07-16,77.443,80.923,76.199,79.679,926097,0
1996-07-17,80.729,81.745,77.647,79.91,622618,0
1996-07-18,80.12,82.583,79.679,82.583,462488,0
1996-07-19,82.583,82.992,81.536,82.788,447183,0
1996-07-22,81.135,81.336,79.064,79.064,357013,0
1996-07-23,79.273,81.745,79.273,80.521,522935,0
1996-07-24,77.443,80.729,76.387,76.601,757752,0
1996-07-25,78.658,83.198,78.658,82.992,941814,0
1996-07-26,82.147,83.198,80.521,82.147,391226,0
1996-07-29,81.745,83.198,81.745,82.391,365936,0
1996-07-30,80.729,82.147,80.729,81.336,436843,0
1996-07-31,80.923,82.992,80.729,82.992,450729,0
1996-08-01,83.198,86.681,82.992,86.48,500127,0
1996-08-02,87.728,88.335,86.681,86.681,481513,0
1996-08-05,86.681,88.145,85.665,88.145,342361,0
1996-08-06,88.145,88.145,86.48,87.728,456814,0
1996-08-07,87.728,90.814,86.074,90.007,793501,0
1996-08-08,90.007,90.204,87.929,88.335,746939,0
1996-08-09,88.744,89.799,88.145,89.799,520808,0
1996-08-12,89.799,90.408,88.547,90.408,248469,0
1996-08-13,90.007,90.007,88.547,88.744,298398,0
1996-08-14,88.547,89.559,88.335,89.559,402749,0
1996-08-15,89.153,90.61,88.744,90.204,382422,0
1996-08-16,91.215,91.215,90.408,90.408,434597,0
1996-08-19,90.61,92.673,90.408,92.673,336924,0
1996-08-20,92.471,92.877,91.215,91.215,772761,0
1996-08-21,91.425,91.425,90.204,90.408,446001,0
1996-08-22,90.61,91.425,90.007,90.007,654407,0
1996-08-23,89.362,90.007,88.744,90.007,440213,0
1996-08-26,89.153,92.267,88.744,91.822,403694,0
1996-08-27,92.267,92.471,91.015,91.629,505503,0
1996-08-28,91.629,94.297,91.425,93.896,570914,0
1996-08-29,93.486,93.896,91.215,92.267,432411,0
1996-08-30,92.034,92.267,89.799,90.408,352346,0
1996-09-03,87.323,92.267,87.323,91.629,319315,0
1996-09-04,90.61,92.267,89.559,92.034,404343,0
1996-09-05,91.015,93.896,90.814,92.471,835454,0
1996-09-06,92.471,95.553,92.471,95.341,534930,0
1996-09-09,94.735,95.955,93.896,95.341,486241,0
1996-09-10,94.948,95.341,93.286,94.507,542020,0
1996-09-11,93.896,95.553,93.486,95.341,695886,0
1996-09-12,86.48,92.034,86.48,90.007,3946058,0
1996-09-13,91.015,91.215,86.885,88.335,2139127,0
1996-09-16,88.744,89.362,87.929,88.145,689328,0
1996-09-17,88.944,89.559,87.323,87.728,876758,0
1996-09-18,88.335,88.335,87.095,87.095,533630,0
1996-09-19,86.28,87.728,85.874,87.095,973249,0
1996-09-20,87.095,89.799,86.885,89.362,977327,0
1996-09-23,89.362,90.814,88.744,90.204,567723,0
1996-09-24,90.007,90.204,88.547,88.744,832796,0
1996-09-25,88.944,89.799,88.335,88.744,492268,0
1996-09-26,88.145,88.547,86.48,87.323,980162,0
1996-09-27,87.095,88.335,86.681,88.335,553956,0
1996-09-30,88.744,89.799,88.145,88.335,404758,0
1996-10-01,88.944,89.153,87.323,88.335,403280,0
1996-10-02,88.944,90.408,88.335,89.559,516907,0
1996-10-03,91.629,91.629,90.007,90.408,520275,0
1996-10-04,91.425,92.673,91.425,92.673,714796,0
1996-10-07,92.673,92.877,91.629,92.877,355063,0
1996-10-08,92.673,93.688,92.673,92.877,468278,0
1996-10-09,93.286,93.486,91.215,91.822,512594,0
1996-10-10,90.61,91.425,90.408,90.814,606130,0
1996-10-11,91.015,92.034,91.015,91.822,354709,0
1996-10-14,91.629,93.085,91.215,91.822,559155,0
1996-10-15,92.471,93.896,92.267,93.085,573809,0
1996-10-16,92.877,93.486,92.471,93.085,454451,0
1996-10-17,93.688,94.097,93.085,93.896,455279,0
1996-10-18,76.199,81.95,76.199,80.316,12684024,0
1996-10-21,80.316,80.316,76.387,76.801,5410097,0
1996-10-22,76.601,78.057,76.387,77.214,2031467,0
1996-10-23,76.801,77.443,75.175,75.986,1951579,0
1996-10-24,76.801,77.443,75.384,75.384,999604,0
1996-10-25,75.786,77.002,74.538,75.786,1275251,0
1996-10-28,75.786,77.214,75.786,76.387,909611,0
1996-10-29,76.387,76.801,75.384,75.576,1462799,0
1996-10-30,75.786,77.214,75.576,76.387,1289727,0
1996-10-31,76.199,76.801,76.093,76.387,617890,0
1996-11-01,76.601,76.801,75.576,76.199,694527,0
1996-11-04,76.199,76.387,74.971,75.576,996234,0
1996-11-05,75.786,75.986,74.971,75.384,1258884,0
1996-11-06,74.971,75.384,73.515,74.325,1562186,0
1996-11-07,74.128,75.384,73.723,74.325,978330,0
1996-11-08,74.325,74.739,73.515,74.739,873684,0
1996-11-11,74.971,75.175,74.325,74.538,1745656,0
1996-11-12,76.801,76.801,74.971,75.986,2126718,0
1996-11-13,76.601,77.214,75.986,76.199,942463,0
1996-11-14,76.601,78.257,75.175,77.647,1293922,0
1996-11-15,78.864,79.91,77.845,78.057,989440,0
1996-11-18,78.057,78.257,77.214,77.845,498294,0
1996-11-19,77.845,78.257,77.443,77.647,735534,0
1996-11-20,77.443,77.443,75.986,76.801,1234420,0
1996-11-21,79.91,80.521,78.658,79.91,1208067,0
1996-11-22,79.679,80.12,79.064,79.679,1162864,0
1996-11-25,79.679,81.135,79.473,81.135,896197,0
1996-11-26,81.135,81.745,79.679,80.12,862930,0
1996-11-27,79.473,81.336,78.864,80.521,683715,0
1996-11-29,80.521,81.336,80.521,80.729,195407,0
1996-12-02,80.316,81.95,79.91,81.745,1054082,0
1996-12-03,81.95,82.788,80.316,80.923,836045,0
1996-12-04,80.12,81.95,79.91,81.536,875634,0
1996-12-05,81.536,84.618,81.536,83.807,1821111,0
1996-12-06,81.135,84.213,81.135,83.402,832973,0
1996-12-09,84.213,86.074,83.807,85.665,1054318,0
1996-12-10,86.681,88.145,86.48,86.885,1089949,0
1996-12-11,84.618,86.681,84.414,85.665,1090894,0
1996-12-12,85.665,86.28,85.063,85.063,1124988,0
1996-12-13,85.257,85.665,83.807,84.213,826709,0
1996-12-16,84.618,85.469,84.414,84.855,393589,0
1996-12-17,83.402,84.414,83.402,84.213,751430,0
1996-12-18,84.618,84.855,84.213,84.855,585155,0
1996-12-19,84.855,85.063,81.536,84.016,1344917,0
1996-12-20,86.48,86.48,83.402,84.618,958890,0
1996-12-23,84.414,84.855,82.583,82.788,319965,0
1996-12-24,83.198,84.414,82.992,84.213,203148,0
1996-12-26,84.016,85.874,84.016,85.665,417934,0
1996-12-27,85.469,85.665,84.213,84.855,255499,0
1996-12-30,87.323,87.929,86.48,86.885,899742,0
1996-12-31,86.681,87.323,86.074,86.681,441038,0
1997-01-02,86.681,86.885,84.855,86.074,621731,0
1997-01-03,87.095,87.728,86.28,87.54,1040729,0
1997-01-06,87.54,88.744,87.095,88.145,669297,0
1997-01-07,87.728,90.204,87.728,89.153,763188,0
1997-01-08,89.362,91.425,88.944,91.015,1100230,0
1997-01-09,91.215,92.471,91.215,91.822,720172,0
1997-01-10,90.61,92.471,90.61,91.822,916523,0
1997-01-13,91.215,91.822,90.814,91.215,470050,0
1997-01-14,92.267,92.267,91.015,91.215,824640,0
1997-01-15,90.814,92.267,89.559,92.267,591063,0
1997-01-16,92.673,93.486,92.471,92.877,610032,0
1997-01-17,93.085,96.164,93.085,95.553,1359749,0
1997-01-20,95.955,96.164,93.896,94.735,574578,0
1997-01-21,94.507,98.427,94.507,98.23,1111988,0
1997-01-22,97.215,97.215,94.948,95.755,1056859,0
1997-01-23,100.49,100.69,98.014,98.014,1671440,0
1997-01-24,97.612,97.82,96.164,97.01,1192585,0
1997-01-27,97.415,97.612,96.164,96.164,622676,0
1997-01-28,96.77,97.215,93.085,94.097,612454,0
1997-01-29,93.896,95.755,93.486,94.735,490494,0
1997-01-30,95.553,98.427,95.341,98.427,496640,0
1997-01-31,98.23,98.427,96.164,96.562,483582,0
1997-02-03,96.562,97.01,95.755,96.372,564414,0
1997-02-04,96.164,96.164,94.507,95.148,465915,0
1997-02-05,94.948,95.755,92.673,93.486,813947,0
1997-02-06,93.688,94.097,92.267,93.486,816782,0
1997-02-07,94.297,94.507,92.034,93.286,549820,0
1997-02-10,93.486,94.735,93.085,93.286,306257,0
1997-02-11,93.896,94.097,91.629,92.267,539480,0
1997-02-12,92.267,94.507,91.822,93.085,780028,0
1997-02-13,93.486,93.688,91.015,92.471,974195,0
1997-02-14,92.471,94.297,92.267,92.267,657006,0
1997-02-18,92.471,93.085,92.034,93.085,316538,0
1997-02-19,92.877,94.948,92.673,93.486,533630,0
1997-02-20,93.688,95.341,93.486,94.297,874099,0
1997-02-21,94.297,94.735,93.085,93.688,798229,0
1997-02-24,93.688,97.82,93.688,97.215,1084688,0
1997-02-25,97.82,99.234,97.612,99.045,1214567,0
1997-02-26,99.045,100.29,96.164,98.427,1191996,0
1997-02-27,100.49,102.56,100.29,102.14,1283110,0
1997-02-28,101.72,103.36,100.69,102.96,1107440,0
1997-03-03,101.3,103.99,101.3,103.57,856017,0
1997-03-04,103.99,104.19,102.77,103.17,426443,0
1997-03-05,102.35,103.17,101.72,103.17,496582,0
1997-03-06,103.57,103.78,101.1,101.1,594904,0
1997-03-07,101.3,102.14,101.1,101.95,357900,0
1997-03-10,102.35,102.96,101.72,102.96,380236,0
1997-03-11,103.36,103.36,101.3,101.52,457523,0
1997-03-12,101.1,103.17,101.1,103.17,421067,0
1997-03-13,102.35,103.57,100.49,101.1,474659,0
1997-03-14,100.69,102.56,100.29,102.14,553070,0
1997-03-17,101.1,101.1,98.827,100.49,432352,0
1997-03-18,100.69,101.1,98.014,98.633,319196,0
1997-03-19,98.827,99.88,97.82,98.427,562347,0
1997-03-20,98.23,100.69,98.23,100.09,457996,0
1997-03-21,100.29,100.49,98.23,98.633,800178,0
1997-03-24,98.827,98.827,95.955,97.215,879357,0
1997-03-25,97.215,97.612,94.534,95.755,712373,0
1997-03-26,94.534,96.77,94.534,95.553,618717,0
1997-03-27,96.372,97.01,92.673,93.688,542729,0
1997-03-31,93.688,94.948,92.673,93.688,744576,0
1997-04-01,94.097,94.534,91.215,91.822,536230,0
1997-04-02,92.267,93.896,92.07,93.085,971417,0
1997-04-03,92.673,94.735,92.471,94.097,430402,0
1997-04-04,93.688,95.341,93.688,95.341,452738,0
1997-04-07,95.341,96.164,94.297,95.341,378877,0
1997-04-08,95.955,96.562,95.553,95.955,298458,0
1997-04-09,96.164,97.215,95.553,95.955,407948,0
1997-04-10,95.955,96.164,94.097,94.948,334500,0
1997-04-11,94.097,94.735,91.425,91.629,427270,0
1997-04-14,92.07,92.267,90.204,91.015,391698,0
1997-04-15,93.085,93.286,90.408,93.286,421539,0
1997-04-16,93.085,94.534,92.471,94.097,393885,0
1997-04-17,94.735,97.82,94.534,96.372,737604,0
1997-04-18,96.372,97.01,95.755,96.562,631835,0
1997-04-21,96.372,96.562,94.297,94.534,508280,0
1997-04-22,97.01,97.215,93.896,96.164,694824,0
1997-04-23,97.01,98.633,97.01,98.633,667760,0
1997-04-24,99.234,99.88,97.82,97.82,383544,0
1997-04-25,98.014,98.23,96.164,96.372,238955,0
1997-04-28,95.955,98.427,95.755,96.372,349155,0
1997-04-29,98.633,99.482,97.215,99.045,604773,0
1997-04-30,98.633,101.72,98.633,101.3,722537,0
1997-05-01,100.91,101.52,100.09,100.09,296685,0
1997-05-02,100.29,101.3,99.88,101.3,395127,0
1997-05-05,102.14,105.23,101.52,105.23,1012306,0
1997-05-06,105.23,107.91,105.23,106.25,900392,0
1997-05-07,107.1,107.5,106.04,106.25,842957,0
1997-05-08,106.89,106.89,104.62,104.82,638630,0
1997-05-09,105.02,106.65,104.82,105.64,443696,0
1997-05-12,105.23,106.65,104.82,106.46,375627,0
1997-05-13,106.25,106.25,104.19,104.62,257389,0
1997-05-14,105.64,105.84,104.62,104.82,349922,0
1997-05-15,104.62,107.29,104.62,106.65,675206,0
1997-05-16,106.25,106.89,103.36,103.36,755212,0
1997-05-19,103.78,105.64,103.17,105.44,338282,0
1997-05-20,104.62,107.5,104.19,107.1,578360,0
1997-05-21,107.7,110.17,107.1,110.17,765671,0
1997-05-22,110.17,110.17,107.29,108.72,466270,0
1997-05-23,108.72,109.57,108.31,109.13,428333,0
1997-05-27,108.31,111,108.1,110.78,379527,0
1997-05-28,110.37,112.04,109.78,111.39,316361,0
1997-05-29,112.04,112.04,109.78,110.78,336687,0
1997-05-30,109.57,112.84,107.91,111.59,504557,0
1997-06-02,111.83,113.65,111,112.84,330601,0
1997-06-03,112.24,112.64,109.78,109.78,1096212,0
1997-06-04,109.36,110.37,108.92,109.78,327234,0
1997-06-05,110.17,111,109.36,109.78,264364,0
1997-06-06,110.37,111.59,110.37,110.78,1530395,0
1997-06-09,112.04,115.11,111.83,114.92,1328017,0
1997-06-10,115.11,115.11,113.65,113.87,694055,0
1997-06-11,114.3,115.31,114.1,114.92,550116,0
1997-06-12,120.26,120.66,117.8,118.19,1466461,0
1997-06-13,118.6,120.66,118.19,120.66,1054497,0
1997-06-16,120.26,120.66,120.06,120.26,603413,0
1997-06-17,120.26,121.51,119.65,120.26,1583457,0
1997-06-18,120.26,120.66,119.45,119.65,590887,0
1997-06-19,120.26,123.54,120.06,123.54,471528,0
1997-06-20,124.99,124.99,122.33,123.34,714617,0
1997-06-23,123.34,124.99,122.33,122.72,877525,0
1997-06-24,123.98,124.49,122.12,123.54,722123,0
1997-06-25,125.4,129.33,124.8,126.87,1978406,0
1997-06-26,126.45,126.65,123.54,126.02,847509,0
1997-06-27,126.65,130.55,126.65,129.94,1352539,0
1997-06-30,130.14,130.74,128.09,129.94,623031,0
1997-07-01,129.74,129.84,127.67,128.93,821568,0
1997-07-02,128.93,131.8,128.7,131.49,560988,0
1997-07-03,133.02,134.9,131.8,133.63,461247,0
1997-07-07,133.88,135.29,131.4,132.62,533216,0
1997-07-08,134.27,136.1,133.43,134.16,603296,0
1997-07-09,134.16,136.74,132.62,134.79,675561,0
1997-07-10,134.68,135.9,133.63,134.79,502963,0
1997-07-11,134.9,138.37,134.68,136.24,427389,0
1997-07-14,135.09,137.96,135.09,137.96,337160,0
1997-07-15,137.96,138.37,135.69,136,665987,0
1997-07-16,136,136.24,131.3,133.02,816428,0
1997-07-17,133.43,134.99,125.51,131.16,984122,0
1997-07-18,131.8,131.8,127.27,131.3,641348,0
1997-07-21,131.4,131.8,127.27,129.94,437728,0
1997-07-22,130.14,131.7,129.74,131.4,296743,0
1997-07-23,134.47,135.09,131.3,131.8,529907,0
1997-07-24,133.02,133.21,128.7,129.23,1330203,0
1997-07-25,129.64,130.55,126.87,130.24,770456,0
1997-07-28,131.3,131.3,127.88,128.19,438379,0
1997-07-29,128.7,129.12,126.87,127.56,552479,0
1997-07-30,127.77,132.42,127.67,130.95,594668,0
1997-07-31,133.43,135.69,132.31,135.48,747945,0
1997-08-01,135.29,136,132.82,135.09,819323,0
1997-08-04,133.88,135.69,132.91,135.69,342833,0
1997-08-05,135.9,139.22,135.29,138.17,506568,0
1997-08-06,136.94,138.37,136.34,137.15,221523,0
1997-08-07,136.74,137.15,131.6,131.9,577591,0
1997-08-08,130.85,130.85,127.27,128.38,899447,0
1997-08-11,128.38,129.94,127.77,129.74,546924,0
1997-08-12,129.74,132,128.48,128.48,395009,0
1997-08-13,130.14,130.14,125.3,127.27,367649,0
1997-08-14,130.14,130.14,125.3,127.27,358491,0
1997-08-15,126.21,126.87,123.04,123.14,559038,0
1997-08-18,123.14,125.09,119.75,125.09,736304,0
1997-08-19,126.45,128.48,124.19,127.56,503790,0
1997-08-20,127.67,130.55,127.67,130.35,543439,0
1997-08-21,130.35,130.95,125.3,126.65,449133,0
1997-08-22,122.72,125.62,122.43,125.19,404048,0
1997-08-25,126.65,127.67,125.82,127.07,254376,0
1997-08-26,126.02,128.09,124.99,125.62,302239,0
1997-08-27,125.19,125.82,123.54,125.19,298103,0
1997-08-28,125.19,126.45,123.14,125.09,353054,0
1997-08-29,124.39,126.87,123.64,124.39,261232,0
1997-09-02,127.47,128.48,126.45,127.27,405881,0
1997-09-03,128.48,130.55,128.48,129.03,547869,0
1997-09-04,129.12,130.55,129.03,130.04,255735,0
1997-09-05,130.95,131.16,127.47,127.77,464673,0
1997-09-08,127.88,129.94,127.88,129.64,267377,0
1997-09-09,129.53,130.35,128.93,129.12,298929,0
1997-09-10,128.48,130.35,128.19,128.58,379527,0
1997-09-11,128.48,128.48,125.92,126.21,530321,0
1997-09-12,126.75,126.87,123.75,125.62,520275,0
1997-09-15,125.4,127.27,125.4,126.97,337693,0
1997-09-16,128.48,129.94,124.99,129.33,749776,0
1997-09-17,129.84,129.94,125.82,129.12,581077,0
1997-09-18,129.74,130.35,127.88,127.88,542907,0
1997-09-19,127.47,128.38,126.87,127.56,480450,0
1997-09-22,127.88,131.16,127.88,130.65,548638,0
1997-09-23,131.16,133.02,128.48,129.23,742390,0
1997-09-24,128.93,130.35,127.47,128.29,722596,0
1997-09-25,128.09,131.8,127.07,131.3,666461,0
1997-09-26,131.3,135.9,131.3,135.9,814122,0
1997-09-29,135.48,137.55,133.63,137.25,904116,0
1997-09-30,136.94,140.23,136.54,138.7,562169,0
1997-10-01,138.37,139.42,137.25,138.17,543379,0
1997-10-02,138.17,140.64,138.17,140.02,444346,0
1997-10-03,141.28,141.9,139.42,140.23,619308,0
1997-10-06,140.64,140.64,137.36,137.96,491145,0
1997-10-07,138.81,140.13,138.37,139.62,372613,0
1997-10-08,139.22,141.69,138.37,141.28,692164,0
1997-10-09,138.37,141.8,137.55,138.91,617536,0
1997-10-10,138.37,140.23,137.96,140.02,217210,0
1997-10-13,140.44,140.64,137.86,138.26,283921,0
1997-10-14,139.01,139.11,136.74,139.01,363337,0
1997-10-15,138.37,140.75,137.96,140.64,689504,0
1997-10-16,141.28,142.71,139.52,140.93,520512,0
1997-10-17,140.02,140.64,136.74,138.47,758284,0
1997-10-20,136.94,139.91,136.94,139.62,516790,0
1997-10-21,140.84,143.21,140.54,142.59,632602,0
1997-10-22,141.69,144.96,140.84,143.85,824995,0
1997-10-23,140.84,142.29,139.42,141.69,708592,0
1997-10-24,143.3,144.77,140.23,140.33,661853,0
1997-10-27,140.02,140.23,132.62,133.02,926806,0
1997-10-28,128.48,135.69,128.09,135.69,1528800,0
1997-10-29,134.9,139.62,134.79,137.46,694409,0
1997-10-30,135.9,136.14,128.7,128.93,884498,0
1997-10-31,132,133.21,129.53,130.65,1021170,0
1997-11-03,132.62,133.21,131.4,131.6,509581,0
1997-11-04,129.33,131.16,129.33,131.06,603886,0
1997-11-05,131.8,132.62,130.55,132,941046,0
1997-11-06,130.55,131.4,128.7,128.82,468396,0
1997-11-07,126.02,128.09,123.54,123.75,815956,0
1997-11-10,125.19,126.35,124.19,124.19,1038777,0
1997-11-11,123.54,124.39,121.27,121.27,839768,0
1997-11-12,118.6,121.92,118.6,119.86,789424,0
1997-11-13,119.86,121.27,114.71,118.7,1373515,0
1997-11-14,119.05,121.92,118.81,120.26,782393,0
1997-11-17,124.39,126.02,122.72,125.51,719405,0
1997-11-18,125.19,125.71,123.98,125.3,578300,0
1997-11-19,125.3,125.3,121.71,121.82,647022,0
1997-11-20,125.19,128.93,124.39,127.67,757752,0
1997-11-21,128.29,128.29,123.24,123.75,891056,0
1997-11-24,123.14,123.64,121.42,121.92,655589,0
1997-11-25,122.33,123.34,120.16,120.77,496287,0
1997-11-26,122.53,124.99,121.92,124.7,423784,0
1997-11-28,126.45,128.82,125.62,127.98,312165,0
1997-12-01,127.98,132.72,127.98,132,619367,0
1997-12-02,132.1,132.1,130.24,131.6,541843,0
1997-12-03,131.2,131.4,129.44,129.94,436664,0
1997-12-04,130.14,130.14,125.19,125.4,728858,0
1997-12-05,125.4,130.14,125.4,129.33,570559,0
1997-12-08,129.64,129.74,127.56,127.56,296271,0
1997-12-09,126.87,126.87,124.19,124.19,521398,0
1997-12-10,124.6,125.4,121.92,122.83,407771,0
1997-12-11,122.83,122.83,118.5,119.05,736481,0
1997-12-12,118.6,118.6,113.05,118.19,2019886,0
1997-12-15,116.14,120.06,116.14,119.45,855544,0
1997-12-16,119.45,119.45,116.58,116.86,1285001,0
1997-12-17,116.34,119.05,116.24,117.58,1103126,0
1997-12-18,117.69,117.69,112.45,114.71,1625529,0
1997-12-19,114.81,116.14,112.04,113.15,1140825,0
1997-12-22,114.92,114.92,112.64,114.51,560161,0
1997-12-23,114.92,115.31,113.26,113.47,598273,0
1997-12-24,113.87,113.96,112.45,113.15,335269,0
1997-12-26,113.15,113.87,112.84,113.26,154989,0
1997-12-29,115.31,116.34,114.51,115.02,602350,0
1997-12-30,115.22,118.81,114.81,118.7,618066,0
1997-12-31,118.7,123.34,118.5,121.71,656238,0
1998-01-02,122.72,124.19,122.22,123.34,417107,0
1998-01-05,123.54,125.09,123.44,125.09,513126,0
1998-01-06,124.6,124.9,122.94,124.08,838408,0
1998-01-07,122.72,123.04,118.19,119.75,931533,0
1998-01-08,119.05,119.24,116.58,117.18,823931,0
1998-01-09,117.69,117.8,111.39,112.74,1089712,0
1998-01-12,109.96,112.64,109.01,112.64,1101175,0
1998-01-13,115.31,116.03,114.2,115.92,932064,0
1998-01-14,116.58,117.48,115.73,116.78,468100,0
1998-01-15,116.96,117.9,115.11,116.03,502253,0
1998-01-16,116.86,117.8,116.78,117.38,420297,0
1998-01-20,117.69,120.66,117.38,120.66,569378,0
1998-01-21,120.06,120.46,118.7,119.45,860212,0
1998-01-22,119.75,119.86,118.29,118.81,1098754,0
1998-01-23,123.54,126.87,121.51,126.45,1138460,0
1998-01-26,127.27,128.48,123.64,124.08,560929,0
1998-01-27,124.99,131.6,124.29,130.65,811229,0
1998-01-28,130.45,133.43,129.74,132.82,553070,0
1998-01-29,132.62,135.39,131.8,133.66,483996,0
1998-01-30,133.43,134.06,131.4,132.42,475723,0
1998-02-02,135.09,139.82,135.09,138.81,938091,0
1998-02-03,137.96,139.91,137.25,139.82,677866,0
1998-02-04,138.17,140.93,137.96,140.84,442870,0
1998-02-05,143.3,143.74,141.39,142.09,434183,0
1998-02-06,142.09,143.65,140.84,143.3,500836,0
1998-02-09,143.21,143.3,140.23,141.28,419589,0
1998-02-10,140.84,141.28,138.81,139.91,640048,0
1998-02-11,139.91,140.33,138.81,139.11,371431,0
1998-02-12,139.01,139.82,137.55,139.22,371195,0
1998-02-13,139.01,139.22,136.54,137.46,456282,0
1998-02-17,138.6,139.91,138.17,139.01,330129,0
1998-02-18,138.81,139.52,137.52,138.17,283154,0
1998-02-19,138.47,147.65,138.26,141.69,1231703,0
1998-02-20,142.29,143.21,141.47,142.91,597563,0
1998-02-23,143.11,145.27,142.59,143.3,363631,0
1998-02-24,143.01,144.57,142.09,144.16,383722,0
1998-02-25,144.87,146.93,144.57,146.43,657539,0
1998-02-26,146.01,146.43,144.16,144.46,358314,0
1998-02-27,144.66,146.93,144.05,146.43,537234,0
1998-03-02,144.16,147.03,144.16,145.92,488545,0
1998-03-03,146.01,147.65,144.96,147.35,554548,0
1998-03-04,146.72,151.98,146.52,151.37,1044687,0
1998-03-05,147.44,151.58,147.44,151.07,912446,0
1998-03-06,150.72,151.58,149.09,149.19,642766,0
1998-03-09,147.84,152.99,147.44,152.48,640757,0
1998-03-10,152.58,155.89,152.58,154.35,674142,0
1998-03-11,154.84,160,154.84,156.1,646429,0
1998-03-12,156,157.63,155.7,156.51,728682,0
1998-03-13,157.32,158.03,155.57,155.7,321265,0
1998-03-16,155.89,158.47,155.89,156.51,361386,0
1998-03-17,156.92,157.63,155.47,157.22,341946,0
1998-03-18,156.1,161.86,155.89,160.74,497941,0
1998-03-19,158.99,160.84,157.53,159.49,443756,0
1998-03-20,160.64,161.06,158.67,160.4,697069,0
1998-03-23,160.21,163.71,158.38,158.78,617536,0
1998-03-24,158.67,163.71,158.67,159.18,552243,0
1998-03-25,162.07,167.72,162.07,166.4,1136747,0
1998-03-26,165.34,169.07,164.02,165.58,1164637,0
1998-03-27,167,172.9,166.8,172.9,962022,0
1998-03-30,171.34,171.55,169.28,169.68,898798,0
1998-03-31,170.52,175.87,170.29,175.36,1104071,0
1998-04-01,173.81,180.71,173.29,178.46,1283878,0
1998-04-02,177.94,179.77,173.81,175.46,895016,0
1998-04-03,175.03,176.26,171.45,173,836517,0
1998-04-06,175.46,178.14,170.82,178.14,1028911,0
1998-04-07,182.88,185.96,175.46,175.97,1963161,0
1998-04-08,179.16,188.43,178.74,184.49,1622456,0
1998-04-09,184.7,186.56,182.44,186.16,636148,0
1998-04-13,186.16,186.76,184.2,184.61,1003738,0
1998-04-14,184.49,185.54,183.59,184.4,670302,0
1998-04-15,184.49,185.36,182.88,184.4,699374,0
1998-04-16,181.63,181.73,178.95,179.87,1174683,0
1998-04-17,179.87,179.87,176.47,178.35,841954,0
1998-04-20,178.04,178.04,175.03,177.1,801419,0
1998-04-21,178.54,183.69,178.14,183.69,1507174,0
1998-04-22,180.41,181.22,176.26,180.41,1441645,0
1998-04-23,179.57,180.62,178.14,179.26,906539,0
1998-04-24,179.36,183.27,177.94,182.02,1266860,0
1998-04-27,179.16,182.02,176.58,182.02,1167710,0
1998-04-28,182.88,184.92,181.63,182.13,897379,0
1998-04-29,182.88,183.09,179.96,181.22,628112,0
1998-04-30,182.23,187.63,181.83,186.97,792260,0
1998-05-01,188.22,188.63,185.15,187.82,613104,0
1998-05-04,187.82,189.04,186.37,187.82,481749,0
1998-05-05,187.63,189.44,186.27,188.43,324929,0
1998-05-06,188.54,188.82,185.15,186.16,654998,0
1998-05-07,186.05,188.02,184.49,185.15,418052,0
1998-05-08,184.7,186.97,184.49,186.16,422721,0
1998-05-11,186.05,187.63,183.38,184.1,343010,0
1998-05-12,183.9,184.49,181.22,182.67,380294,0
1998-05-13,182.23,183.48,179.16,179.96,449192,0
1998-05-14,178.54,179.67,176.89,177.72,467981,0
1998-05-15,178.14,178.35,172.45,172.66,649561,0
1998-05-18,172.9,177.29,172.55,175.57,552125,0
1998-05-19,175.97,179.16,175.87,175.87,318368,0
1998-05-20,177.94,178.74,176.89,178.46,327351,0
1998-05-21,179.77,180.06,177.19,177.94,461956,0
1998-05-22,180.41,181.22,178.95,180.06,467863,0
1998-05-26,182.44,182.44,177.1,177.1,373380,0
1998-05-27,175.03,175.46,169.07,170.72,819205,0
1998-05-28,172.15,172.35,170.09,170.43,473359,0
1998-05-29,170.52,171.73,169.28,169.46,507158,0
1998-06-01,169.46,170.29,159.79,163.62,1063005,0
1998-06-02,167.62,169.28,164.75,168.26,947250,0
1998-06-03,168.26,171.34,167,167.1,637508,0
1998-06-04,168.05,170.29,165.69,169.88,440920,0
1998-06-05,169.57,172.55,169.28,172.15,341769,0
1998-06-08,173.2,173.39,171.13,173.2,571979,0
1998-06-09,174.62,174.62,169.88,170.09,638217,0
1998-06-10,169.46,169.57,164.13,164.84,728149,0
1998-06-11,161.86,163.32,154.84,158.57,1440285,0
1998-06-12,160.1,161.06,153.43,159.79,955227,0
1998-06-15,158.99,158.99,152.37,152.89,1260538,0
1998-06-16,154.65,154.84,148.81,150.41,1519701,0
1998-06-17,154.84,162.46,154.25,157.42,1448972,0
1998-06-18,158.99,159.79,153.33,155.7,1244525,0
1998-06-19,156.1,160.54,154.25,160.54,1137574,0
1998-06-22,160.29,163,158.27,161.44,595672,0
1998-06-23,163.1,165.14,159.59,161.44,609381,0
1998-06-24,162.66,165.99,161.65,164.75,534693,0
1998-06-25,166.4,167.62,165.99,167.21,507512,0
1998-06-26,167.21,167.95,162.56,166.09,515490,0
1998-06-29,166.4,169.07,166.4,168.05,420829,0
1998-06-30,168.05,169.98,166.6,167.41,660315,0
1998-07-01,171.34,172.9,169.46,170.43,568020,0
1998-07-02,169.68,169.68,167.41,168.45,341591,0
1998-07-06,170.72,171.03,169.28,169.78,518089,0
1998-07-07,170.93,174.42,170.52,174.21,477436,0
1998-07-08,174.21,178.54,173.1,178.46,461482,0
1998-07-09,176.69,178.63,175.26,178.14,503081,0
1998-07-10,177.94,179.57,175.46,178.46,450433,0
1998-07-13,177.94,178.54,176.99,178.04,480864,0
1998-07-14,178.04,179.26,177.29,177.6,389335,0
1998-07-15,178.74,182.02,177.94,181.41,522874,0
1998-07-16,179.16,180.81,177.83,179.67,589232,0
1998-07-17,180.71,186.47,179.96,184.81,577177,0
1998-07-20,186.97,187.17,183.27,186.66,491085,0
1998-07-21,187.63,191.92,182.44,182.44,733644,0
1998-07-22,186.56,186.76,183.09,184.1,768683,0
1998-07-23,186.16,186.56,181.63,182.23,894485,0
1998-07-24,178.35,180.2,176.26,179.67,821450,0
1998-07-27,179.16,184.29,178.95,182.88,608141,0
1998-07-28,181.63,185.75,181.63,182.77,523525,0
1998-07-29,182.88,182.88,173.81,174.62,764490,0
1998-07-30,176.26,178.35,175.87,177.39,685074,0
1998-07-31,177.94,179.96,171.73,173.91,437728,0
1998-08-03,173.61,173.71,169.28,169.46,425615,0
1998-08-04,170.43,171.03,160.64,161.65,939451,0
1998-08-05,163.1,165.48,160.29,164.43,829486,0
1998-08-06,164.43,166.7,161.44,166.5,845498,0
1998-08-07,168.45,171.34,167.21,169.28,669414,0
1998-08-10,165.58,169.28,165.58,168.05,604890,0
1998-08-11,164.13,167.21,163.52,166.5,817491,0
1998-08-12,167.41,169.07,164.54,167.82,755862,0
1998-08-13,167.41,168.67,165.58,165.69,447478,0
1998-08-14,165.69,167,163.1,163.92,297807,0
1998-08-17,163.71,168.67,163.71,168.67,379348,0
1998-08-18,169.57,176.47,169.46,176.47,631717,0
1998-08-19,176.36,179.57,175.67,176.69,682178,0
1998-08-20,173.81,175.67,173.29,173.71,640167,0
1998-08-21,173,173,165.58,168.77,644243,0
1998-08-24,169.07,171.84,168.56,171.84,344722,0
1998-08-25,173.39,176.26,169.98,171.73,597267,0
1998-08-26,168.67,170.09,166.6,167.3,511412,0
1998-08-27,163.92,163.92,153.83,161.86,1526082,0
1998-08-28,161.44,161.86,155.8,156.21,1298473,0
1998-08-31,158.17,158.27,144.57,144.66,1341548,0
1998-09-01,144.77,152.28,140.02,150.41,1154001,0
1998-09-02,150.31,162.66,149.5,157.02,1278383,0
1998-09-03,153.43,156.41,146.23,149.5,993458,0
1998-09-04,150.01,151.98,143.74,145.82,1031923,0
1998-09-08,153.24,154.25,150.75,153.43,1073936,0
1998-09-09,153.83,156.51,149.71,149.71,708886,0
1998-09-10,144.16,145.38,136.84,141.57,1365835,0
1998-09-11,140.13,146.23,136.34,139.52,1630906,0
1998-09-14,143.34,147.55,142.49,144.36,1387815,0
1998-09-15,144.36,144.96,142.49,144.57,700732,0
1998-09-16,145.38,148.7,144.26,148.04,923556,0
1998-09-17,141.69,144.57,141.39,141.47,948787,0
1998-09-18,140.02,140.13,134.47,137.66,1743765,0
1998-09-21,135.09,135.09,130.95,131.06,1211967,0
1998-09-22,131.8,134.27,128.48,130.14,1957606,0
1998-09-23,133.21,137.15,130.95,136.14,1920558,0
1998-09-24,136.54,139.91,135.18,137.66,1137574,0
1998-09-25,135.39,137.75,134.27,137.36,1449976,0
1998-09-28,138.81,139.62,137.25,139.22,1114057,0
1998-09-29,141.47,144.16,139.22,144.16,941814,0
1998-09-30,142.71,142.91,137.15,139.62,1256756,0
1998-10-01,139.22,139.22,134.79,135.69,1516096,0
1998-10-02,136.14,142.09,135.48,140.44,1174623,0
1998-10-05,139.01,139.62,135.18,137.96,1103599,0
1998-10-06,140.44,144.36,139.42,141.07,791077,0
1998-10-07,141.47,145.57,140.44,144.26,1261425,0
1998-10-08,137.55,142.49,136.74,141.07,1293451,0
1998-10-09,143.34,150.62,142.09,150.31,944533,0
1998-10-12,153.24,156.73,152.19,156.73,768035,0
1998-10-13,156.51,156.62,152.79,154.04,1293451,0
1998-10-14,151.58,153.43,148.7,149.09,926628,0
1998-10-15,149.5,154.44,148.49,153.63,769038,0
1998-10-16,157.53,159.7,156.1,157.53,1395851,0
1998-10-19,156.73,159.49,155.61,158.17,849872,0
1998-10-20,158.17,162.88,157.42,158.67,914869,0
1998-10-21,158.67,159.09,153.74,154.14,1025365,0
1998-10-22,148.04,159.38,143.95,153.74,2640731,0
1998-10-23,152.37,157.02,151.98,154.94,1012189,0
1998-10-26,155.89,161.06,154.55,158.78,611803,0
1998-10-27,161.44,163.42,160.1,160.74,718755,0
1998-10-28,161.44,161.44,155.89,156.41,785347,0
1998-10-29,156.62,157.73,155.7,156.51,620313,0
1998-10-30,160.64,162.66,158.47,160.74,1029206,0
1998-11-02,162.17,162.56,159.59,161.76,544798,0
1998-11-03,161.35,162.27,158.38,160,612573,0
1998-11-04,162.46,167.62,161.86,167.41,1064482,0
1998-11-05,166.4,169.68,165.34,166.6,635971,0
1998-11-06,166.19,168.86,165.05,168.86,423843,0
1998-11-09,167.84,168.45,163.52,167.72,520512,0
1998-11-10,168.05,171.34,166.4,166.7,556438,0
1998-11-11,170.09,170.09,164.02,164.54,657361,0
1998-11-12,164.54,165.58,163.32,163.71,752730,0
1998-11-13,163.42,165.78,161.96,165.24,413266,0
1998-11-16,166.4,167.95,163.92,167.21,603236,0
1998-11-17,167.21,170.93,164.75,168.45,518917,0
1998-11-18,168.56,171.65,168.45,168.97,503612,0
1998-11-19,169.57,176.08,169.57,174.71,645779,0
1998-11-20,175.46,178.35,174.1,175.12,562938,0
1998-11-23,175.12,181.13,175.12,181.13,652930,0
1998-11-24,179.57,182.23,178.63,181.73,635853,0
1998-11-25,181.73,184.92,181.63,184.29,491558,0
1998-11-27,184.49,185.25,183.09,183.69,300939,0
1998-11-30,183.09,183.38,176.79,177.1,623031,0
1998-12-01,175.87,184.1,175.36,182.34,608081,0
1998-12-02,179.57,182.23,178.14,179.96,565006,0
1998-12-03,179.57,180.71,172.15,172.25,505089,0
1998-12-04,173.61,181.01,173.61,180.52,500422,0
1998-12-07,180.41,183.27,178.24,182.02,347737,0
1998-12-08,181.83,186.87,181.13,182.02,452029,0
1998-12-09,182.02,185.54,177.72,178.24,432884,0
1998-12-10,177.94,181.94,177.29,180.41,501130,0
1998-12-11,180.41,181.83,175.15,176.79,416871,0
1998-12-14,175.46,176.26,170.33,171.34,644481,0
1998-12-15,170.93,174.52,170.93,173.81,628644,0
1998-12-16,174.62,174.62,170.33,171.34,651926,0
1998-12-17,172.35,176.89,169.46,176.26,806088,0
1998-12-18,176.47,179.26,175.97,177.39,584210,0
1998-12-21,181.13,184.2,180.3,182.88,656711,0
1998-12-22,182.88,184.1,179.16,183.27,753558,0
1998-12-23,185.15,185.96,181.73,183.09,477200,0
1998-12-24,182.02,182.67,180.41,182.02,116465,0
1998-12-28,183.38,190.71,183.38,189.89,711723,0
1998-12-29,193.57,200.37,191,199.11,1031569,0
1998-12-30,200.18,200.18,195.23,196.85,484409,0
1998-12-31,196.96,198.92,192.76,194.39,466623,0
1999-01-04,194.59,197.07,193.18,193.98,1000430,0
1999-01-05,193.98,199.33,193.98,197.71,501426,0
1999-01-06,197.71,201.8,195.34,201.5,1062060,0
1999-01-07,200.37,202,197.71,200.57,911915,0
1999-01-08,201.59,203.25,195.23,199.65,811523,0
1999-01-11,197.49,203.05,197.4,202.54,747945,0
1999-01-12,201.8,201.8,193.28,193.78,768980,0
1999-01-13,185.36,192.56,178.85,188.22,1906022,0
1999-01-14,188.22,190.5,179.57,182.88,1243876,0
1999-01-15,185.75,191.71,185.54,191.71,1012425,0
1999-01-19,191.71,193.78,190.8,193.18,929110,0
1999-01-20,194.82,202.45,191.71,192.12,1126702,0
1999-01-21,190.5,193.78,183.8,184.61,976263,0
1999-01-22,184.1,184.92,178.54,180.71,544975,0
1999-01-25,180.71,182.02,173.61,173.61,721649,0
1999-01-26,188.63,195.73,188.02,191.61,1905193,0
1999-01-27,191.3,194.82,190.8,191.61,906360,0
1999-01-28,192.76,197.71,192.76,197.19,608671,0
1999-01-29,200.18,207.59,199.33,204.26,1293983,0
1999-02-01,202,202.65,199.02,202.24,639340,0
1999-02-02,200.57,201.3,196.85,200.18,553366,0
1999-02-03,199.33,202.45,198.31,201.9,988907,0
1999-02-04,202.24,202.45,192.76,195.54,871794,0
1999-02-05,195.64,197.3,189.65,192.34,795215,0
1999-02-08,193.37,195.13,190.5,194.08,474778,0
1999-02-09,193.78,195.02,184.92,186.66,570618,0
1999-02-10,190.29,195.23,187.41,195.23,1049828,0
1999-02-11,196.85,202,196.05,201.5,1414464,0
1999-02-12,199.54,200.18,194.39,194.82,677569,0
1999-02-16,195.84,198.21,188.63,189.04,733585,0
1999-02-17,187.82,192.56,184.92,184.92,766439,0
1999-02-18,186.16,190.6,185.54,189.44,688619,0
1999-02-19,188.02,192.34,186.56,191.1,547574,0
1999-02-22,191.2,199.21,191.1,198.73,606486,0
1999-02-23,202.65,204.26,198.31,202.24,885739,0
1999-02-24,199.33,200.79,188.22,191.1,642028,0
1999-02-25,187.82,193.37,185.36,188.43,764430,0
1999-02-26,188.43,188.82,178.35,181.83,837022,0
1999-03-01,184.49,187.17,179.16,182.88,780028,0
1999-03-02,185.36,190.29,182.44,183.69,697365,0
1999-03-03,181.22,183.27,176.26,180.81,806855,0
1999-03-04,180.41,180.41,173,175.87,1381611,0
1999-03-05,178.74,182.88,176.26,177.94,1070185,0
1999-03-08,181.22,190.71,179.16,190.71,874718,0
1999-03-09,185.36,189.89,182.02,182.23,783663,0
1999-03-10,186.16,186.16,180.41,185.75,989793,0
1999-03-11,185.75,188.63,178.95,181.22,601818,0
1999-03-12,180.62,180.62,169.46,170.52,1179380,0
1999-03-15,174.62,179.36,170.93,177.94,719641,0
1999-03-16,181.63,181.83,175.67,177.49,554695,0
1999-03-17,177.72,181.83,177.29,181.22,405172,0
1999-03-18,175.46,178.74,173.81,175.67,500245,0
1999-03-19,180.2,180.81,173.81,175.46,678722,0
1999-03-22,179.16,179.16,174.62,176.89,378728,0
1999-03-23,176.47,176.69,170.93,174.62,1042589,0
1999-03-24,176.26,176.69,171.55,173.81,817905,0
1999-03-25,179.16,181.22,176.26,180.62,766882,0
1999-03-26,180.81,181.22,173.2,173.2,1049414,0
1999-03-29,175.03,179.99,171.34,172.15,823371,0
1999-03-30,172.55,174.42,168.05,170.09,835514,0
1999-03-31,171.34,175.87,168.26,175.87,716864,0
1999-04-01,174.82,175.26,170.93,173,642855,0
1999-04-05,177.94,182.88,174.62,182.23,650269,0
1999-04-06,182.47,188.63,180.2,188.22,744369,0
1999-04-07,189.89,197.07,188.63,196.24,863166,0
1999-04-08,197.71,200.18,192.97,198.52,761534,0
1999-04-09,197.49,197.71,191.51,196.45,570649,0
1999-04-12,192.34,195.23,188.02,194.39,527426,0
1999-04-13,193.78,193.78,185.75,187.17,439620,0
1999-04-14,188.22,193.18,184.29,185.36,385405,0
1999-04-15,186.16,187.41,178.35,179.36,714559,0
1999-04-16,182.47,182.67,177.49,181.63,754207,0
1999-04-19,182.88,190.5,179.57,186.16,1083686,0
1999-04-20,191.1,192.76,184.95,192.34,691809,0
1999-04-21,192.76,198.92,190.29,198.1,877289,0
1999-04-22,191.51,197.3,181.41,192.97,1141504,0
1999-04-23,190.29,192.34,188.02,190.29,510615,0
1999-04-26,189.89,190.09,181.41,182.67,516640,0
1999-04-27,184.49,188.22,183.27,186.16,696892,0
1999-04-28,187.82,197.71,183.9,195.44,841926,0
1999-04-29,197.3,199.76,186.56,188.22,641170,0
1999-04-30,188.22,198.52,188.22,193.57,578979,0
1999-05-03,195.64,210.66,195.23,209.85,819470,0
1999-05-04,210.06,210.26,198.73,199.33,654525,0
1999-05-05,200.99,202.24,193.57,198.31,481661,0
1999-05-06,197.71,197.91,190.71,194.39,518149,0
1999-05-07,194.39,194.59,187.63,194.39,600991,0
1999-05-10,194.39,199.33,193.98,194.59,623297,0
1999-05-11,198.92,204.72,196.85,200.79,611479,0
1999-05-12,200.99,205.72,196.85,204.51,681410,0
1999-05-13,204.51,204.72,198.92,202.45,514130,0
1999-05-14,198.31,200.18,191.51,193.18,560337,0
1999-05-17,193.57,193.98,189.44,191.71,504409,0
1999-05-18,194.39,203.25,193.18,199.99,726583,0
1999-05-19,204.26,206.33,197.07,198.52,795747,0
1999-05-20,197.71,201.8,196.45,198.52,557058,0
1999-05-21,197.49,198.52,194.39,198.31,640993,0
1999-05-24,196.85,198.73,188.43,189.25,490200,0
1999-05-25,189.25,189.25,177.1,177.29,1253034,0
1999-05-26,181.22,187.82,181.22,184.7,806175,0
1999-05-27,182.88,184.49,179.57,179.77,584416,0
1999-05-28,179.57,186.56,178.95,185.15,358785,0
1999-06-01,185.36,188.63,181.63,188.22,380768,0
1999-06-02,187.82,191.51,185.75,189.65,539597,0
1999-06-03,191.1,193.98,190.09,192.97,755538,0
1999-06-04,194.39,197.71,193.78,196.24,532714,0
1999-06-07,197.71,204.72,196.85,198.52,600991,0
1999-06-08,196.85,198.52,196.05,197.49,347175,0
1999-06-09,197.71,199.99,196.05,196.45,596648,0
1999-06-10,192.76,193.57,190.71,192.76,723598,0
1999-06-11,192.97,195.64,190.5,191.51,353202,0
1999-06-14,193.57,194.18,190.89,191.71,453535,0
1999-06-15,192.76,194.39,189.65,190.09,731606,0
1999-06-16,192.76,193.18,190.5,192.12,531798,0
1999-06-17,190.89,192.97,189.44,191.1,460123,0
1999-06-18,191.71,191.71,188.22,191,662413,0
1999-06-21,189.44,190.29,186.16,187.82,406736,0
1999-06-22,187.82,191.1,186.56,188.63,631066,0
1999-06-23,187.41,191.1,184.1,186.56,473949,0
1999-06-24,191.1,191.1,183.69,184.49,612395,0
1999-06-25,185.75,189.04,184.49,186.56,433416,0
1999-06-28,186.56,189.04,186.37,187.17,548846,0
1999-06-29,187.41,191.1,185.36,185.96,662737,0
1999-06-30,190.71,196.24,187.41,194.59,994757,0
1999-07-01,193.98,197.49,190.29,196.85,745699,0
1999-07-02,196.85,196.85,194.82,195.44,313613,0
1999-07-06,195.64,198.73,193.18,193.98,708857,0
1999-07-07,192.97,195.23,189.44,189.65,591595,0
1999-07-08,189.65,192.34,187.82,188.22,594610,0
1999-07-09,190.29,194.82,189.65,192.97,374739,0
1999-07-12,193.18,194.18,189.44,189.89,346407,0
1999-07-13,189.44,192.97,189.44,190.29,348475,0
1999-07-14,191.51,197.1,189.04,194.39,460567,0
1999-07-15,195.23,198.73,195.02,196.45,576735,0
1999-07-16,196.55,196.55,193.37,194.59,777961,0
1999-07-19,194.18,194.39,187.17,189.44,664305,0
1999-07-20,190.71,190.71,185.36,187.41,615319,0
1999-07-21,187.41,187.82,181.83,182.47,537205,0
1999-07-22,170.52,171.34,162.91,167.41,4292020,0
1999-07-23,165.99,167.84,162.27,162.27,1779040,0
1999-07-26,162.27,166.8,162.07,164.13,1010770,0
1999-07-27,165.58,165.78,158.99,159.59,1457274,0
1999-07-28,159.59,162.66,158.99,161.86,1247421,0
1999-07-29,160.21,164.32,158.99,163.32,1089594,0
1999-07-30,163.32,164.32,160,161.06,707085,0
1999-08-02,160.64,163.71,159.79,161.86,587370,0
1999-08-03,163.1,164.13,159.18,159.79,742390,0
1999-08-04,161.44,162.27,158.17,158.17,947693,0
1999-08-05,158.38,159.38,156.31,156.73,744783,0
1999-08-06,154.84,158.17,154.84,156.51,467244,0
1999-08-09,158.17,158.17,155.27,156.92,266845,0
1999-08-10,158.17,158.17,153.83,154.65,632691,0
1999-08-11,154.65,156.31,151.77,153.63,610357,0
1999-08-12,154.04,154.44,144.36,146.62,2100749,0
1999-08-13,149.71,149.71,147.44,147.84,2521785,0
1999-08-16,148.29,156.51,148.04,155.7,1252886,0
1999-08-17,161.44,163.71,159.79,161.25,1421347,0
1999-08-18,164.32,164.54,160.84,162.91,528282,0
1999-08-19,161.06,164.75,160.84,163.52,473300,0
1999-08-20,164.75,164.75,161.65,164.54,451762,0
1999-08-23,164.94,166.4,161.65,163.1,488043,0
1999-08-24,163.52,164.54,159.79,160.44,456548,0
1999-08-25,163.71,167.62,162.27,167.62,662413,0
1999-08-26,168.05,169.28,163.32,163.92,672164,0
1999-08-27,164.32,165.99,163.32,165.58,443017,0
1999-08-30,163.52,165.14,158.78,159.79,440683,0
1999-08-31,160.21,161.06,154.84,157.97,716628,0
1999-09-01,158.17,161.86,156.92,159.79,463699,0
1999-09-02,160.44,160.44,151.77,154.25,883966,0
1999-09-03,157.32,164.94,156.92,162.66,553513,0
1999-09-07,163.1,163.1,158.78,158.78,448424,0
1999-09-08,156.92,157.73,152.37,155.5,908577,0
1999-09-09,154.04,158.99,154.04,155.27,653874,0
1999-09-10,158.57,158.78,156.1,158.38,713998,0
1999-09-13,158.99,159.18,156.73,159.18,632367,0
1999-09-14,156.51,158.57,154.04,154.84,984358,0
1999-09-15,157.97,158.99,153.83,155.06,1051335,0
1999-09-16,149.91,149.91,137.96,140.87,2976029,0
1999-09-17,141.28,143.74,138.4,142.91,1687690,0
1999-09-20,144.16,145.82,138.4,140.87,1088945,0
1999-09-21,137.15,140.64,136.94,138.4,1104042,0
1999-09-22,139.22,141.69,135.48,140.23,951653,0
1999-09-23,144.16,144.16,139.42,140.87,969349,0
1999-09-24,142.49,144.57,139.01,141.47,777254,0
1999-09-27,142.29,143.34,137.15,138.4,777488,0
1999-09-28,138.17,139.22,136.74,137.55,940987,0
1999-09-29,136.74,139.42,133.46,133.46,721383,0
1999-09-30,135.09,138.17,133.02,138.17,1009323,0
1999-10-01,138.4,141.07,135.69,141.07,836341,0
1999-10-04,142.49,142.71,138.4,139.01,779556,0
1999-10-05,138.4,138.6,132.62,135.48,1179262,0
1999-10-06,135.93,140.23,134.06,139.01,1019132,0
1999-10-07,140.02,141.69,138.17,140.87,481838,0
1999-10-08,98.827,110.37,98.827,107.1,13662237,0
1999-10-11,107.1,107.91,102.56,105.23,4390168,0
1999-10-12,103.78,105.23,99.88,102.14,3724446,0
1999-10-13,100.49,100.69,93.286,98.23,3091636,0
1999-10-14,96.562,97.82,92.877,95.955,2776516,0
1999-10-15,93.085,93.486,90.007,90.408,3065903,0
1999-10-18,85.665,86.681,74.971,78.458,9229289,0
1999-10-19,79.064,84.414,78.257,80.923,5600628,0
1999-10-20,83.607,86.28,81.95,86.28,2998306,0
1999-10-21,84.016,85.469,81.745,84.855,2391731,0
1999-10-22,85.874,86.074,81.95,83.607,1973886,0
1999-10-25,83.402,84.654,81.745,83.607,1521946,0
1999-10-26,84.016,84.213,82.391,82.583,1365125,0
1999-10-27,82.992,84.855,81.95,84.855,1252975,0
1999-10-28,86.48,87.122,83.198,87.122,1654630,0
1999-10-29,88.944,93.896,88.335,93.486,2239370,0
1999-11-01,92.673,94.534,89.799,90.61,1515593,0
1999-11-02,88.944,90.408,86.074,86.925,1614951,0
1999-11-03,88.944,88.944,83.607,87.122,1773753,0
1999-11-04,89.397,89.397,86.681,88.145,1257938,0
1999-11-05,87.54,88.944,84.414,85.257,1244347,0
1999-11-08,85.874,87.122,84.213,84.654,1031718,0
1999-11-09,85.257,86.074,84.016,84.016,1107144,0
1999-11-10,84.016,86.074,83.607,84.855,1651912,0
1999-11-11,84.213,85.469,82.182,83.198,1325063,0
1999-11-12,84.855,84.855,81.745,81.745,1267865,0
1999-11-15,84.855,85.257,82.182,84.213,1287454,0
1999-11-17,84.213,84.654,81.745,81.95,2191480,0
1999-11-18,84.016,92.267,83.198,91.425,5365720,0
1999-11-19,93.486,100.49,91.854,94.534,5912349,0
1999-11-22,98.827,98.827,93.486,95.755,2261026,0
1999-11-23,95.553,95.553,92.673,92.673,1627124,0
1999-11-24,92.673,94.735,91.215,92.877,1344504,0
1999-11-26,93.286,94.735,92.267,92.877,717514,0
1999-11-29,92.267,93.486,90.204,90.61,1512433,0
1999-11-30,89.799,90.204,87.323,90.204,1872165,0
1999-12-01,87.728,88.744,86.48,87.323,1238882,0
1999-12-02,88.145,88.744,86.48,86.48,1377356,0
1999-12-03,88.547,88.944,84.654,85.469,1720808,0
1999-12-06,85.469,88.547,84.654,85.874,1827434,0
1999-12-07,86.28,86.48,83.402,84.016,1757444,0
1999-12-08,85.665,85.665,79.509,80.521,3286746,0
1999-12-09,81.973,81.973,76.801,77.242,3716262,0
1999-12-10,77.443,82.992,62.618,65.492,2837584,0
1999-12-13,67.563,73.924,66.716,70.786,12658499,0
1999-12-14,70.223,78.257,70.03,75.986,5466496,0
1999-12-15,74.128,76.199,71.849,72.904,3562838,0
1999-12-16,74.538,74.971,71.046,71.66,2720028,0
1999-12-17,72.061,73.309,68.378,68.378,3214865,0
1999-12-20,70.436,70.837,68.164,69.546,2040152,0
1999-12-21,68.57,69.834,67.968,68.779,2565598,0
1999-12-22,69.389,71.66,69.188,71.456,2166633,0
1999-12-23,72.502,74.971,69.586,72.061,2364697,0
1999-12-27,73.309,73.723,72.061,73.113,2186900,0
1999-12-28,72.704,73.723,71.66,73.309,1845160,0
1999-12-29,73.113,73.924,72.061,73.309,2082402,0
1999-12-30,73.515,76.387,73.309,75.384,2064054,0
1999-12-31,75.175,76.199,74.538,74.77,1086640,0
2000-01-03,77.002,81.973,76.387,79.71,2591775,0
2000-01-04,79.71,79.71,75.576,75.986,1838809,0
2000-01-05,75.786,79.91,74.325,79.91,1849268,0
2000-01-06,77.647,78.864,77.002,78.257,1284675,0
2000-01-07,78.257,81.536,75.986,80.12,1842679,0
2000-01-10,81.536,81.536,77.845,78.257,1489389,0
2000-01-11,78.658,79.273,76.387,77.443,1746423,0
2000-01-12,76.601,78.257,76.387,77.242,900245,0
2000-01-13,77.443,79.71,76.199,79.273,1299388,0
2000-01-14,79.71,80.12,76.801,77.647,1218911,0
2000-01-18,78.257,78.458,76.801,77.845,1040492,0
2000-01-19,77.242,78.458,73.113,78.458,3171464,0
2000-01-20,77.443,77.443,74.538,74.971,1267421,0
2000-01-21,75.576,75.576,72.502,72.904,1353986,0
2000-01-24,73.515,74.971,70.436,71.66,1572113,0
2000-01-25,72.502,73.723,69.188,72.298,2019620,0
2000-01-26,73.515,74.325,72.061,72.502,1439812,0
2000-01-27,73.515,73.515,69.188,70.641,1474438,0
2000-01-28,70.436,70.641,67.563,67.563,1188361,0
2000-01-31,69.586,69.834,67.968,68.779,948136,0
2000-02-01,68.979,70.03,68.378,68.57,951358,0
2000-02-02,69.834,71.046,68.779,68.979,1034288,0
2000-02-03,70.223,71.66,69.389,71.66,1180117,0
2000-02-04,72.502,73.113,71.046,72.502,1080318,0
2000-02-07,72.298,72.502,71.046,71.456,688058,0
2000-02-08,71.456,73.515,69.834,71.66,1257406,0
2000-02-09,72.502,73.723,70.436,71.25,1409028,0
2000-02-10,70.837,70.837,67.563,68.378,2205218,0
2000-02-11,68.779,68.779,66.307,66.716,1456860,0
2000-02-14,69.188,72.904,68.779,72.502,2308978,0
2000-02-15,73.113,73.924,70.223,73.309,1815498,0
2000-02-16,71.66,72.061,70.223,70.641,880036,0
2000-02-17,71.456,71.66,68.57,68.779,1287955,0
2000-02-18,68.779,69.586,68.164,69.188,1015084,0
2000-02-22,68.979,69.586,67.968,68.979,1005718,0
2000-02-23,69.188,69.834,67.767,67.968,1096183,0
2000-02-24,68.164,68.164,66.106,67.122,1321488,0
2000-02-25,66.716,68.57,65.897,66.307,1883303,0
2000-02-28,66.516,68.378,66.106,68.378,1151756,0
2000-02-29,66.516,79.064,66.516,71.66,2483170,0
2000-03-01,73.113,73.113,68.57,71.046,1462414,0
2000-03-02,70.837,71.25,68.378,69.834,1213030,0
2000-03-03,70.837,72.298,68.779,68.979,1184490,0
2000-03-06,69.188,71.046,69.188,70.837,1199499,0
2000-03-07,71.046,72.061,67.563,68.164,1528417,0
2000-03-08,68.57,70.223,66.909,70.03,1845634,0
2000-03-09,70.03,79.064,68.378,74.128,6159577,0
2000-03-10,75.576,80.316,74.971,80.12,4645548,0
2000-03-13,77.443,82.391,76.199,80.729,2556529,0
2000-03-14,79.91,81.135,75.986,76.601,2899686,0
2000-03-15,78.658,85.665,77.647,84.016,3869626,0
2000-03-16,86.925,87.54,83.198,84.45,3281191,0
2000-03-17,83.198,85.469,82.992,85.063,1721045,0
2000-03-20,85.665,88.335,84.855,85.665,1686449,0
2000-03-21,86.925,98.014,86.48,98.014,2692492,0
2000-03-22,93.085,95.148,88.944,88.944,2787684,0
2000-03-23,90.204,91.215,88.145,88.547,1185643,0
2000-03-24,89.153,91.215,87.122,88.335,1199205,0
2000-03-27,88.547,91.015,88.145,88.818,726761,0
2000-03-28,88.744,90.204,88.145,88.145,997594,0
2000-03-29,88.145,88.944,85.063,88.145,1333039,0
2000-03-30,86.48,87.54,84.45,87.54,1115328,0
2000-03-31,87.323,89.59,85.665,85.665,1248956,0
2000-04-03,84.855,85.063,82.391,82.583,1566764,0
2000-04-04,83.807,87.323,80.12,83.607,1916451,0
2000-04-05,83.607,86.28,82.583,84.016,1000725,0
2000-04-06,84.213,91.425,84.213,90.204,1582867,0
2000-04-07,91.425,92.471,90.61,91.425,1700748,0
2000-04-10,92.267,93.688,88.547,89.397,1524929,0
2000-04-11,88.944,89.59,87.323,87.54,751667,0
2000-04-12,87.728,89.397,87.122,87.728,865146,0
2000-04-13,87.122,87.323,84.016,84.016,939214,0
2000-04-14,83.807,84.016,79.509,79.509,1728253,0
2000-04-17,79.91,81.973,78.864,81.973,1341283,0
2000-04-18,81.745,82.992,79.064,79.064,907100,0
2000-04-19,82.788,84.855,81.745,84.855,860745,0
2000-04-20,82.788,83.402,81.536,82.583,644923,0
2000-04-24,82.182,82.788,77.845,79.509,825735,0
2000-04-25,84.45,91.629,83.807,87.929,2440893,0
2000-04-26,87.122,92.877,86.925,92.267,1544636,0
2000-04-27,90.61,91.629,88.547,89.153,1087820,0
2000-04-28,91.854,91.854,86.48,87.323,904883,0
2000-05-01,88.744,90.408,87.728,89.153,833858,0
2000-05-02,89.153,89.799,87.323,87.323,525445,0
2000-05-03,88.547,90.007,86.48,88.145,687674,0
2000-05-04,88.944,90.814,88.145,88.145,687732,0
2000-05-05,88.335,92.07,88.335,91.425,1066136,0
2000-05-08,90.814,93.896,90.61,92.673,1379365,0
2000-05-09,93.085,93.688,90.408,92.267,994019,0
2000-05-10,91.854,92.07,89.153,90.61,993340,0
2000-05-11,91.425,96.6,83.198,84.016,3356826,0
2000-05-12,86.074,90.814,84.855,88.944,2060185,0
2000-05-15,88.744,90.204,84.855,87.728,1186116,0
2000-05-16,88.744,90.814,88.335,89.799,789159,0
2000-05-17,89.59,90.007,86.925,89.397,669386,0
2000-05-18,89.799,90.61,87.323,88.335,676713,0
2000-05-19,86.925,87.122,84.855,85.665,694972,0
2000-05-22,83.198,84.855,82.391,84.45,719582,0
2000-05-23,85.257,85.257,82.992,84.45,504085,0
2000-05-24,83.198,85.063,82.583,84.855,1000046,0
2000-05-25,83.607,86.074,83.402,85.665,607284,0
2000-05-26,84.213,84.45,83.402,83.807,441067,0
2000-05-30,88.335,88.547,86.48,88.145,1058189,0
2000-05-31,88.744,89.59,87.728,89.397,877171,0
2000-06-01,89.397,91.015,88.744,90.61,607993,0
2000-06-02,91.425,93.286,90.61,90.814,784491,0
2000-06-05,90.61,93.286,90.204,90.204,706789,0
2000-06-06,89.397,89.799,84.855,85.874,1608215,0
2000-06-07,87.728,88.145,86.925,87.323,632544,0
2000-06-08,88.335,88.335,85.665,86.925,493597,0
2000-06-09,87.323,87.728,83.607,85.257,592838,0
2000-06-12,85.665,86.074,84.654,85.257,371195,0
2000-06-13,85.063,87.122,84.855,86.925,495813,0
2000-06-14,86.925,87.323,84.213,84.45,435394,0
2000-06-15,84.213,84.855,82.391,83.402,818939,0
2000-06-16,74.128,74.128,66.716,67.968,6813451,0
2000-06-19,68.164,68.378,66.106,68.378,3459934,0
2000-06-20,69.586,70.03,67.563,68.979,1443654,0
2000-06-21,68.378,68.779,66.516,66.716,1287749,0
2000-06-22,67.767,67.767,66.307,66.716,1043890,0
2000-06-23,66.516,66.716,65.3,65.897,1791567,0
2000-06-26,66.307,66.684,65.086,65.3,1030978,0
2000-06-27,66.307,66.516,62.618,63.024,2713616,0
2000-06-28,63.429,66.307,63.429,65.897,1705002,0
2000-06-29,65.897,65.897,58.489,61.162,1081706,0
2000-06-30,62.618,68.747,60.958,68.378,2800181,0
2000-07-03,67.563,67.693,65.3,67.122,706612,0
2000-07-05,67.122,67.767,65.492,66.716,1117129,0
2000-07-06,66.307,66.516,64.248,64.878,742301,0
2000-07-07,65.492,67.122,65.086,66.716,1449328,0
2000-07-10,66.909,67.767,65.897,67.122,804522,0
2000-07-11,67.122,67.358,65.086,66.307,763307,0
2000-07-12,65.086,66.307,64.878,65.897,1015527,0
2000-07-13,65.705,65.897,65.3,65.897,651305,0
2000-07-14,65.705,67.122,65.086,67.122,1152820,0
2000-07-17,65.897,66.307,65.086,65.39,801568,0
2000-07-18,65.705,65.705,62.819,63.024,1308784,0
2000-07-19,63.221,63.429,61.567,62.178,1144369,0
2000-07-20,62.178,64.04,61.772,63.838,1029501,0
2000-07-21,63.838,64.04,62.178,62.618,679727,0
2000-07-24,62.414,62.618,61.162,61.981,842044,0
2000-07-25,61.162,61.375,59.296,59.942,1426340,0
2000-07-26,56.017,56.017,48.81,50.262,9732548,0
2000-07-27,51.077,51.275,48.601,50.022,4271990,0
2000-07-28,49.416,49.416,47.999,49.212,2528757,0
2000-07-31,49.629,50.873,48.81,49.629,2266019,0
2000-08-01,49.212,50.873,49.212,50.672,2082195,0
2000-08-02,50.672,50.77,49.014,49.014,1740544,0
2000-08-03,50.262,50.262,48.601,48.601,1370946,0
2000-08-04,49.821,51.487,49.629,51.487,1368787,0
2000-08-07,51.88,53.758,51.692,52.935,1526583,0
2000-08-08,52.735,57.884,51.88,56.017,2250450,0
2000-08-09,56.017,56.017,52.735,52.935,1612795,0
2000-08-10,53.758,56.426,52.735,56.017,1384624,0
2000-08-11,56.017,56.836,54.557,55.006,932566,0
2000-08-14,55.817,56.628,54.557,55.006,1006604,0
2000-08-15,55.206,55.411,53.144,53.144,1235690,0
2000-08-16,53.951,54.77,53.344,53.344,666933,0
2000-08-17,54.557,54.77,54.151,54.364,545506,0
2000-08-18,53.951,54.151,52.935,53.538,899773,0
2000-08-21,54.364,54.77,53.538,54.557,618066,0
2000-08-22,54.77,56.017,54.364,54.77,991212,0
2000-08-23,55.006,55.006,54.151,54.364,938267,0
2000-08-24,54.364,56.017,53.758,55.611,1085932,0
2000-08-25,53.758,54.77,53.758,54.557,1035056,0
2000-08-28,54.557,56.628,54.364,56.426,1070154,0
2000-08-29,55.206,57.682,55.206,57.682,2311430,0
2000-08-30,56.458,57.065,54.151,57.065,1106730,0
2000-08-31,55.411,55.817,53.344,54.151,1352598,0
2000-09-01,54.151,54.151,52.9,54.151,1290111,0
2000-09-05,53.951,53.951,52.707,52.9,895843,0
2000-09-06,53.758,53.951,53.104,53.344,2326054,0
2000-09-07,53.344,53.538,52.707,53.104,1566587,0
2000-09-08,53.104,53.344,50.636,51.848,1102682,0
2000-09-11,51.447,52.093,50.841,51.247,677806,0
2000-09-12,51.247,52.499,50.636,51.042,810726,0
2000-09-13,51.848,53.344,51.247,51.447,1009589,0
2000-09-14,53.104,54.592,52.093,53.344,2575527,0
2000-09-15,56.655,61.666,55.206,59.174,8167232,0
2000-09-18,59.174,59.36,55.006,57.501,1843506,0
2000-09-19,56.655,56.864,54.364,54.797,1155123,0
2000-09-20,56.25,57.501,55.411,56.655,1707219,0
2000-09-21,56.25,56.25,49.983,51.656,814005,0
2000-09-22,54.151,55.611,53.104,55.206,1037361,0
2000-09-25,55.611,55.817,53.104,53.344,659548,0
2000-09-26,53.344,53.538,50.841,51.247,1284233,0
2000-09-27,51.656,51.656,48.739,49.385,1722640,0
2000-09-28,49.791,51.656,49.385,51.656,1127174,0
2000-09-29,51.042,51.042,49.589,49.983,989971,0
2000-10-02,50.2,51.247,49.589,51.042,1088028,0
2000-10-03,41.26,43.527,36.447,37.903,11920275,0
2000-10-04,37.509,37.705,34.999,36.049,5623850,0
2000-10-05,36.664,37.302,35.608,36.247,3175276,0
2000-10-06,36.049,36.447,34.999,35.842,2024790,0
2000-10-09,36.247,36.447,33.949,34.795,1549009,0
2000-10-10,36.049,36.861,35.203,36.247,2322627,0
2000-10-11,35.608,36.664,35.404,36.447,2724961,0
2000-10-12,36.664,37.509,36.416,37.509,2062874,0
2000-10-13,35.404,36.049,33.341,34.795,2923322,0
2000-10-16,34.795,34.999,22.509,25.826,9431285,0
2000-10-17,26.468,27.078,24.368,25.216,7529458,0
2000-10-18,25.013,26.468,22.509,22.509,4497826,0
2000-10-19,24.168,25.419,22.915,25.419,4243716,0
2000-10-20,26.231,29.176,26.029,27.925,6165869,0
2000-10-23,29.176,31.68,28.737,30.428,3876007,0
2000-10-24,30.631,32.087,28.126,29.379,3611586,0
2000-10-25,29.379,29.584,27.282,28.33,2120868,0
2000-10-26,28.33,28.33,26.231,26.671,1817655,0
2000-10-27,27.282,27.72,27.078,27.483,1076122,0
2000-10-30,27.483,28.33,27.282,28.33,1421673,0
2000-10-31,28.33,28.737,27.72,28.126,2108519,0
2000-11-01,27.925,28.534,27.925,28.534,1321103,0
2000-11-02,28.94,29.379,28.33,28.737,1759659,0
2000-11-03,28.737,31.883,28.737,31.68,3760696,0
2000-11-06,31.883,32.901,31.24,32.29,1911014,0
2000-11-07,32.087,32.901,31.24,32.696,1298620,0
2000-11-08,32.494,33.136,30.836,31.68,961018,0
2000-11-09,30.836,31.24,28.534,29.379,1162421,0
2000-11-10,28.33,28.737,26.468,26.671,2088576,0
2000-11-13,26.468,28.534,26.231,28.534,2286849,0
2000-11-14,28.126,30.836,27.925,29.379,1801730,0
2000-11-15,29.786,30.428,28.737,28.737,1107292,0
2000-11-16,29.584,29.786,27.925,28.126,848897,0
2000-11-17,28.33,28.534,27.483,27.72,999454,0
2000-11-20,26.671,26.875,25.826,26.231,1481441,0
2000-11-21,25.622,25.826,23.322,23.761,2900985,0
2000-11-22,23.761,24.368,23.118,23.964,2342746,0
2000-11-24,24.776,24.776,24.168,24.368,624655,0
2000-11-27,25.013,25.622,23.761,24.168,1312625,0
2000-11-28,23.964,24.368,23.322,23.524,1647155,0
2000-11-29,23.93,24.133,22.441,23.085,1498074,0
2000-11-30,22.643,23.49,21.832,23.286,1496242,0
2000-12-01,23.93,24.133,20.784,20.985,2015543,0
2000-12-04,20.139,20.342,15.943,16.788,6266084,0
2000-12-05,17.194,17.396,12.592,15.943,7504434,0
2000-12-06,15.943,16.788,15.299,15.536,3090926,0
2000-12-07,15.943,15.943,14.25,14.893,3087145,0
2000-12-08,15.097,16.144,15.097,15.943,2419355,0
2000-12-11,16.35,19.09,16.144,18.683,3259063,0
2000-12-12,19.937,19.937,18.446,18.446,2535463,0
2000-12-13,18.446,19.09,18.041,19.09,2247672,0
2000-12-14,19.495,22.238,19.495,21.189,3546353,0
2000-12-15,20.342,23.49,19.733,20.985,2195321,0
2000-12-18,20.985,21.594,20.784,21.391,1749733,0
2000-12-19,21.189,22.88,20.985,22.238,2182381,0
2000-12-20,20.985,21.391,20.139,20.139,2487986,0
2000-12-21,18.041,19.495,15.943,16.144,4766001,0
2000-12-22,16.144,17.194,15.943,16.992,3387344,0
2000-12-26,16.788,16.992,16.144,16.35,2258309,0
2000-12-27,16.144,16.992,16.144,16.788,3408232,0
2000-12-28,16.35,16.788,16.144,16.788,3484368,0
2000-12-29,16.35,16.585,15.299,15.536,5026996,0
2001-01-02,15.943,17.396,15.739,17.194,2046771,0
2001-01-03,16.992,18.041,16.144,17.632,2495608,0
2001-01-04,18.041,20.784,16.992,20.546,2744668,0
2001-01-05,21.594,21.594,19.733,19.937,1629990,0
2001-01-08,20.139,21.391,19.294,21.391,1142360,0
2001-01-09,20.985,20.985,18.886,19.733,2696393,0
2001-01-10,20.139,23.93,19.733,23.93,4050586,0
2001-01-11,24.133,24.337,22.643,22.88,1861824,0
2001-01-12,23.692,26.231,23.286,26.231,2825560,0
2001-01-16,26.841,27.078,23.49,24.742,2081633,0
2001-01-17,25.59,26.638,25.385,26.029,1096744,0
2001-01-18,26.029,26.231,24.539,24.98,1045870,0
2001-01-19,25.183,25.385,24.742,25.385,740322,0
2001-01-22,25.183,25.385,23.692,23.692,1003000,0
2001-01-23,24.133,25.385,23.93,24.742,1044126,0
2001-01-24,25.183,25.792,24.98,25.385,809543,0
2001-01-25,25.183,25.59,23.692,25.183,894632,0
2001-01-26,24.742,25.385,22.643,23.085,1225735,0
2001-01-29,23.49,26.841,23.05,26.638,2220521,0
2001-01-30,26.807,28.195,26.503,26.909,3154033,0
2001-01-31,27.011,28.195,26.909,27.416,1340633,0
2001-02-01,27.416,28.499,26.942,28.296,905120,0
2001-02-02,28.466,29.041,27.078,27.72,1120793,0
2001-02-05,27.72,27.925,25.858,26.57,984240,0
2001-02-06,25.894,25.894,24.676,24.811,1288133,0
2001-02-07,24.269,24.337,22.474,23.186,1404923,0
2001-02-08,23.219,24.368,23.219,23.557,787356,0
2001-02-09,23.49,23.49,22.407,23.322,837493,0
2001-02-12,23.322,23.455,22.61,22.643,788598,0
2001-02-13,22.814,23.897,22.712,23.05,661674,0
2001-02-14,23.05,25.961,22.983,25.013,1332922,0
2001-02-15,25.353,25.59,24.303,24.303,610858,0
2001-02-16,24.337,24.337,23.49,23.998,783013,0
2001-02-20,23.862,24.168,23.151,23.354,660878,0
2001-02-21,23.322,23.423,22.61,22.643,392851,0
2001-02-22,22.172,22.339,21.494,22.001,891086,0
2001-02-23,22.339,22.339,20.546,20.682,1057834,0
2001-02-26,21.02,21.155,20.511,20.579,950411,0
2001-02-27,20.647,21.765,20.241,20.375,1231112,0
2001-02-28,20.308,20.546,19.969,20.445,1232471,0
2001-03-01,20.139,20.274,19.09,19.429,1892431,0
2001-03-02,20.647,23.626,20.546,22.679,1670554,0
2001-03-05,22.103,23.626,22.036,22.88,751430,0
2001-03-06,23.253,24.031,23.253,23.388,861867,0
2001-03-07,23.591,25.013,23.219,24.776,1130809,0
2001-03-08,25.385,25.521,23.692,23.794,875397,0
2001-03-09,23.794,23.794,22.238,22.679,768094,0
2001-03-12,22.103,22.103,20.817,20.884,938535,0
2001-03-13,20.647,20.647,19.124,19.124,1435234,0
2001-03-14,19.124,20.139,18.886,19.8,1171166,0
2001-03-15,19.495,19.8,18.446,18.446,1809707,0
2001-03-16,18.481,18.481,17.026,17.026,1636843,0
2001-03-19,17.601,18.616,17.465,18.311,1010062,0
2001-03-20,18.786,21.459,18.616,19.631,1919761,0
2001-03-21,19.969,21.155,19.462,19.903,1307129,0
2001-03-22,20.647,20.647,18.717,18.922,816370,0
2001-03-23,19.294,20.241,19.09,20.105,848690,0
2001-03-26,20.445,20.546,19.09,19.09,1380104,0
2001-03-27,19.631,19.937,19.193,19.36,917587,0
2001-03-28,19.564,21.155,19.495,21.155,1565997,0
2001-03-29,20.478,20.682,19.462,19.699,547929,0
2001-03-30,19.733,20.478,19.224,20.274,664628,0
2001-04-02,20.308,20.308,18.683,20.308,739376,0
2001-04-03,18.786,18.786,16.078,16.754,2358937,0
2001-04-04,16.754,17.94,16.009,17.94,2080305,0
2001-04-05,18.717,18.786,17.499,17.804,761563,0
2001-04-06,17.465,17.601,16.619,17.601,957059,0
2001-04-09,17.297,17.838,17.262,17.838,598096,0
2001-04-10,17.838,18.616,17.499,18.414,705399,0
2001-04-11,18.414,19.429,18.414,19.022,810844,0
2001-04-12,19.328,19.733,18.886,19.666,591684,0
2001-04-16,19.631,19.699,19.158,19.598,443696,0
2001-04-17,19.258,20.919,19.224,20.784,823045,0
2001-04-18,21.155,22.103,20.919,21.662,1289817,0
2001-04-19,25.385,31.31,25.385,30.124,7250472,0
2001-04-20,29.379,30.801,28.669,29.109,3180860,0
2001-04-23,28.77,28.94,25.724,25.724,1852518,0
2001-04-24,26.231,27.687,25.894,27.383,1098398,0
2001-04-25,27.72,28.499,27.416,27.687,886094,0
2001-04-26,27.687,28.432,26.841,27.112,1027729,0
2001-04-27,27.789,29.954,27.756,29.853,1265294,0
2001-04-30,29.954,30.801,29.954,30.599,1399011,0
2001-05-01,30.464,33.508,30.464,33.508,1867999,0
2001-05-02,33.847,34.559,32.224,32.325,2039445,0
2001-05-03,31.986,33.678,31.105,33.577,1546143,0
2001-05-04,32.831,33.407,32.392,33.306,969586,0
2001-05-07,33.272,33.882,33.035,33.577,631835,0
2001-05-08,34.018,34.39,32.188,33.17,899742,0
2001-05-09,32.325,33.847,32.325,33.847,771019,0
2001-05-10,34.018,34.864,33.069,33.779,673965,0
2001-05-11,33.882,34.32,33.678,34.32,1087852,0
2001-05-14,33.847,34.59,33.712,33.847,631213,0
2001-05-15,33.847,36.049,33.611,36.049,1134767,0
2001-05-16,35.203,37.197,34.864,36.664,1301545,0
2001-05-17,36.22,37.541,35.946,36.794,993606,0
2001-05-18,36.591,36.93,35.909,36.93,788804,0
2001-05-21,36.895,38.414,36.73,38.414,999011,0
2001-05-22,37.229,37.229,35.035,36.388,2197773,0
2001-05-23,35.54,36.049,33.847,35.707,970471,0
2001-05-24,35.37,35.54,34.59,34.964,721147,0
2001-05-25,34.964,34.999,32.494,33.814,1486672,0
2001-05-29,32.494,33,31.883,31.986,1282607,0
2001-05-30,31.648,31.716,30.396,30.564,1514708,0
2001-05-31,32.494,36.22,32.494,33.543,2410403,0
2001-06-01,33.577,36.049,33.543,35.876,1889743,0
2001-06-04,36.184,36.388,34.422,36.388,1355345,0
2001-06-05,36.22,36.22,33.814,33.814,1600622,0
2001-06-06,33.847,34.623,32.224,33.306,1338270,0
2001-06-07,32.392,32.629,30.666,30.971,1691264,0
2001-06-08,30.666,30.801,28.398,30.497,1902388,0
2001-06-11,30.124,30.497,29.448,29.786,1166617,0
2001-06-12,29.448,30.327,28.737,29.616,1830714,0
2001-06-13,29.616,30.124,28.466,28.466,1102269,0
2001-06-14,28.601,29.448,27.078,28.094,1557872,0
2001-06-15,27.078,29.144,26.74,27.078,1729052,0
2001-06-18,27.078,27.348,26.231,27.011,1232530,0
2001-06-19,27.078,27.348,26.605,27.112,947841,0
2001-06-20,26.57,26.773,25.927,26.334,1121296,0
2001-06-21,26.096,26.74,25.894,26.74,961253,0
2001-06-22,26.401,26.74,25.894,26.231,1110955,0
2001-06-25,26.401,26.638,25.08,25.283,904677,0
2001-06-26,25.283,27.654,25.047,27.518,1274838,0
2001-06-27,27.654,31.004,27.348,29.075,1725948,0
2001-06-28,30.631,31.445,30.226,30.836,878264,0
2001-06-29,30.868,32.392,30.631,32.392,1415971,0
2001-07-02,32.325,32.325,31.31,32.155,773705,0
2001-07-03,31.648,31.748,30.971,31.716,467510,0
2001-07-05,31.748,32.765,31.512,32.426,574667,0
2001-07-06,31.648,31.648,31.14,31.14,686935,0
2001-07-09,30.801,30.971,30.564,30.734,627404,0
2001-07-10,30.293,30.464,29.109,29.109,2110794,0
2001-07-11,29.109,29.616,27.72,28.398,1423593,0
2001-07-12,27.823,28.534,27.619,28.23,1247095,0
2001-07-13,28.94,29.211,28.432,28.973,502136,0
2001-07-16,29.176,30.056,28.701,28.803,528252,0
2001-07-17,28.803,29.176,28.432,28.906,631037,0
2001-07-18,28.432,29.448,28.432,28.701,875663,0
2001-07-19,28.77,28.94,27.449,27.789,922019,0
2001-07-20,27.789,28.094,27.483,27.823,684395,0
2001-07-23,28.161,29.009,26.468,27.756,1303821,0
2001-07-24,27.416,27.654,26.841,27.045,981404,0
2001-07-25,26.977,27.756,25.216,25.69,1406044,0
2001-07-26,26.029,27.483,25.792,27.078,788006,0
2001-07-27,26.74,27.045,26.231,26.74,885206,0
2001-07-30,26.468,27.383,26.231,27.348,517971,0
2001-07-31,27.078,27.925,26.909,27.011,533394,0
2001-08-01,27.416,28.363,27.416,27.518,550174,0
2001-08-02,27.72,28.33,27.654,28.094,559067,0
2001-08-03,27.518,28.33,27.416,27.925,660847,0
2001-08-06,27.552,28.094,27.552,27.687,444436,0
2001-08-07,27.823,28.872,27.756,28.601,506361,0
2001-08-08,28.262,28.601,27.925,28.432,1001228,0
2001-08-09,27.925,28.161,27.416,27.585,1799395,0
2001-08-10,27.416,28.23,27.145,28.161,1042767,0
2001-08-13,29.211,29.685,28.499,28.906,1735284,0
2001-08-14,29.278,29.616,28.432,28.803,1459460,0
2001-08-15,29.144,29.278,28.701,29.244,767029,0
2001-08-16,28.94,29.448,28.701,29.109,725107,0
2001-08-17,28.94,30.124,28.803,29.65,644805,0
2001-08-20,29.65,29.786,28.432,28.466,700791,0
2001-08-21,29.448,30.023,28.906,29.278,975110,0
2001-08-22,29.278,30.124,28.872,29.718,497172,0
2001-08-23,29.616,30.158,29.009,29.144,540394,0
2001-08-24,29.144,30.124,28.973,30.124,553454,0
2001-08-27,29.954,31.039,29.82,30.937,691396,0
2001-08-28,31.31,32.155,30.464,31.952,1257819,0
2001-08-29,33.508,33.678,30.666,30.666,1064512,0
2001-08-30,31.24,31.547,30.023,30.532,812350,0
2001-08-31,30.564,31.445,30.327,31.14,528016,0
2001-09-04,31.952,32.392,30.464,31.648,924589,0
2001-09-05,31.648,31.648,30.497,31.445,710659,0
2001-09-06,30.903,31.478,30.564,30.801,888604,0
2001-09-07,30.464,31.445,30.293,31.206,901219,0
2001-09-10,30.532,31.039,30.293,30.631,525505,0
2001-09-17,30.464,30.599,29.109,30.464,1706628,0
2001-09-18,30.464,30.464,28.094,28.94,731223,0
2001-09-19,27.416,28.33,25.353,26.064,1555952,0
2001-09-20,25.216,26.064,24.539,24.844,1669638,0
2001-09-21,23.862,23.862,21.494,22.746,2029607,0
2001-09-24,23.692,25.183,23.524,25.013,1056801,0
2001-09-25,25.353,26.299,25.183,26.064,791670,0
2001-09-26,26.401,26.74,25.216,26.064,598923,0
2001-09-27,25.724,25.724,23.354,24.64,766350,0
2001-09-28,25.216,26.231,24.878,26.231,733852,0
2001-10-01,25.047,25.724,24.742,25.183,519538,0
2001-10-02,25.183,26.366,25.149,26.334,901811,0
2001-10-03,26.334,27.585,25.724,27.552,958300,0
2001-10-04,27.891,28.737,27.585,27.756,1102564,0
2001-10-05,27.246,27.416,23.692,24.911,1832103,0
2001-10-08,24.539,25.993,24.439,25.792,764105,0
2001-10-09,25.993,25.993,24.911,25.216,516287,0
2001-10-10,24.878,26.909,24.269,26.671,832381,0
2001-10-11,26.57,28.094,26.57,27.552,834863,0
2001-10-12,26.57,27.383,24.98,27.383,1638026,0
2001-10-15,26.064,26.57,25.385,26.299,712668,0
2001-10-16,26.638,27.011,25.961,26.942,626724,0
2001-10-17,26.875,27.212,25.385,25.385,625275,0
2001-10-18,25.453,25.453,24.575,24.607,608849,0
2001-10-19,24.368,25.724,24.368,25.69,630830,0
2001-10-22,25.69,25.69,24.776,24.776,625897,0
2001-10-23,25.554,25.894,24.031,24.709,840182,0
2001-10-24,24.368,24.709,22.001,23.354,1450154,0
2001-10-25,23.354,24.099,22.814,23.591,1048676,0
2001-10-26,23.015,24.031,22.541,23.524,1354991,0
2001-10-29,23.423,23.998,23.253,23.692,542936,0
2001-10-30,23.354,23.626,22.849,23.05,590267,0
2001-10-31,22.849,24.031,22.779,23.692,481719,0
2001-11-01,23.692,24.303,23.151,24.201,977651,0
2001-11-02,23.862,24.47,23.692,24.099,338578,0
2001-11-05,24.539,24.811,23.761,24.066,547249,0
2001-11-06,23.897,24.676,23.728,24.405,514928,0
2001-11-07,24.201,24.405,23.692,24.066,613429,0
2001-11-08,24.201,24.269,23.828,23.998,857317,0
2001-11-09,23.761,23.998,23.322,23.354,700585,0
2001-11-12,23.354,23.49,22.712,23.253,669651,0
2001-11-13,23.253,24.201,23.186,24.031,657154,0
2001-11-14,23.862,24.066,23.659,23.761,538564,0
2001-11-15,23.692,24.133,23.49,23.998,971595,0
2001-11-16,21.832,22.679,20.308,22.272,7776714,0
2001-11-19,22.306,25.216,22.272,24.709,13080717,0
2001-11-20,24.405,24.709,23.591,23.692,11222586,0
2001-11-21,23.728,26.13,23.728,25.961,7389447,0
2001-11-23,26.299,27.823,25.961,27.823,2610388,0
2001-11-26,27.72,27.992,26.909,27.756,3013461,0
2001-11-27,27.585,28.094,26.57,27.925,3393461,0
2001-11-28,27.585,28.094,27.282,27.483,3531876,0
2001-11-29,27.314,27.958,27.011,27.925,1555273,0
2001-11-30,27.925,28.906,27.518,28.432,2718699,0
2001-12-03,28.094,28.568,27.585,28.466,1404124,0
2001-12-04,28.262,29.312,27.958,29.211,2273435,0
2001-12-05,29.616,30.091,28.601,29.853,2236357,0
2001-12-06,28.262,29.786,28.195,29.414,1932287,0
2001-12-07,29.109,29.718,28.126,29.718,2021717,0
2001-12-10,28.94,29.584,28.296,28.601,1031038,0
2001-12-11,28.432,29.312,28.33,28.803,1549599,0
2001-12-12,28.77,29.786,28.77,29.041,1358418,0
2001-12-13,28.262,29.312,27.823,29.312,1034493,0
2001-12-14,28.601,29.009,28.094,28.94,1160294,0
2001-12-17,28.77,29.278,28.432,29.109,1432515,0
2001-12-18,29.075,29.718,28.77,29.481,1635692,0
2001-12-19,28.94,29.448,28.262,28.669,709418,0
2001-12-20,28.906,30.768,28.803,30.564,2225427,0
2001-12-21,30.801,33.341,30.497,33.17,3025605,0
2001-12-24,33.17,33.17,32.155,32.188,517765,0
2001-12-26,32.155,32.933,31.748,31.816,713288,0
2001-12-27,32.426,32.561,31.851,32.561,1037094,0
2001-12-28,32.663,34.694,32.629,34.59,2458738,0
2001-12-31,34.522,35.744,34.422,35.27,1736201,0
2002-01-02,35.473,35.54,34.254,35.27,2516969,0
2002-01-03,35.035,35.404,34.694,35.203,1459135,0
2002-01-04,33.847,34.694,32.933,34.018,2803964,0
2002-01-07,32.831,33.442,30.801,33.442,4874458,0
2002-01-08,32.155,33.882,32.155,33.678,1707159,0
2002-01-09,33.341,33.508,32.933,33.035,1331858,0
2002-01-10,32.696,33.476,32.663,33,906715,0
2002-01-11,33.306,33.341,32.358,32.729,1195628,0
2002-01-14,32.595,33.136,32.224,32.629,767176,0
2002-01-15,32.494,33.678,32.358,33.678,2018143,0
2002-01-16,33.238,34.018,33.035,33.611,1022973,0
2002-01-17,33.341,34.119,33.035,33.17,951562,0
2002-01-18,32.901,33.745,32.663,32.663,906242,0
2002-01-22,32.831,33.103,31.648,31.68,799469,0
2002-01-23,32.053,33.341,32.02,33.306,680287,0
2002-01-24,33.644,33.644,32.255,32.426,1327012,0
2002-01-25,31.986,33.508,31.883,33.508,983648,0
2002-01-28,35.54,38.044,35.035,38.044,6022520,0
2002-01-29,37.403,38.756,36.416,38.756,6029936,0
2002-01-30,38.221,38.221,37.162,37.977,1785540,0
2002-01-31,37.229,38.552,37.229,38.344,1747016,0
2002-02-01,38.076,38.253,37.096,37.509,1864956,0
2002-02-04,36.73,37.131,35.608,36.151,1231495,0
2002-02-05,35.608,37.509,35.608,37.162,2224539,0
2002-02-06,36.73,37.057,35.876,36.35,1039605,0
2002-02-07,36.116,36.625,35.37,35.608,997062,0
2002-02-08,35.608,36.184,34.354,35.981,1114530,0
2002-02-11,36.22,36.35,35.54,36.083,714913,0
2002-02-12,36.083,36.483,35.436,36.35,1292771,0
2002-02-13,36.35,37.057,35.404,35.909,918946,0
2002-02-14,34.422,34.66,32.528,33.205,3146027,0
2002-02-15,33.205,34.018,33,33.847,1492342,0
2002-02-19,33.508,33.577,32.494,32.663,871439,0
2002-02-20,32.663,32.798,31.377,32.12,1027758,0
2002-02-21,31.478,32.255,31.411,31.918,1138491,0
2002-02-22,31.748,31.748,29.109,30.801,1763678,0
2002-02-25,30.631,33.17,30.158,33.103,1750116,0
2002-02-26,33.103,33.341,32.255,32.933,1409914,0
2002-02-27,33,33.644,32.087,32.392,818289,0
2002-02-28,32.392,32.933,31.986,32.866,1228541,0
2002-03-01,33,33.882,32.765,33.678,1326273,0
2002-03-04,33.779,34.354,33.069,33.136,690421,0
2002-03-05,33.341,33.882,32.901,33.508,824021,0
2002-03-06,33.644,34.354,33.508,34.254,927277,0
2002-03-07,34.287,35.133,34.153,34.522,1000785,0
2002-03-08,35.436,36.961,35.203,36.447,1997786,0
2002-03-11,36.388,36.388,34.898,35.37,1127736,0
2002-03-12,34.694,35.067,33.949,34.32,1554975,0
2002-03-13,34.422,35.133,33.914,34.964,1683228,0
2002-03-14,34.964,35.167,34.051,34.119,583501,0
2002-03-15,34.694,34.694,33.949,34.522,1273804,0
2002-03-18,34.522,36.151,34.39,35.676,909611,0
2002-03-19,35.642,36.557,35.54,36.447,1117780,0
2002-03-20,36.447,36.447,35.574,36.35,654171,0
2002-03-21,35.876,36.22,35.104,35.203,927130,0
2002-03-22,35.54,36.388,34.931,36.22,915904,0
2002-03-25,35.608,36.22,35.37,35.404,1282370,0
2002-03-26,35.54,36.22,35.404,35.642,2399679,0
2002-03-27,35.642,36.861,35.473,36.317,1069387,0
2002-03-28,36.483,36.794,35.842,36.388,898235,0
2002-04-01,36.317,37.737,35.574,37.509,1578967,0
2002-04-02,36.73,37.229,35.876,36.22,1866078,0
2002-04-03,35.876,36.282,35.642,36.184,993693,0
2002-04-04,36.282,36.664,35.909,36.625,1295223,0
2002-04-05,36.625,36.895,35.473,35.608,934192,0
2002-04-08,35.54,35.707,34.795,35.203,923171,0
2002-04-09,35.203,35.203,34.694,34.795,956999,0
2002-04-10,33.678,33.983,33.341,33.644,2643892,0
2002-04-11,33.17,33.508,31.68,32.831,2812265,0
2002-04-12,32.663,33.205,32.29,32.494,3861796,0
2002-04-15,32.494,32.831,32.087,32.426,1483214,0
2002-04-16,32.494,32.968,32.494,32.831,2006088,0
2002-04-17,33,33,32.392,32.459,941313,0
2002-04-18,31.072,31.445,30.564,31.31,4718020,0
2002-04-19,31.31,32.325,31.004,31.952,1145610,0
2002-04-22,31.986,31.986,30.971,31.105,1180178,0
2002-04-23,31.105,32.29,30.971,32.29,1119523,0
2002-04-24,32.561,32.901,31.883,32.901,1658234,0
2002-04-25,32.494,32.494,31.648,32.155,814508,0
2002-04-26,32.155,32.358,31.784,31.784,736304,0
2002-04-29,31.512,31.512,28.195,29.109,3037126,0
2002-04-30,28.262,30.631,28.262,29.954,2209000,0
2002-05-01,30.396,30.768,29.176,30.7,1048203,0
2002-05-02,27.078,27.72,26.468,27.045,7850309,0
2002-05-03,27.078,27.518,26.74,27.18,2269566,0
2002-05-06,27.348,27.348,26.029,26.13,1611791,0
2002-05-07,26.13,26.165,23.692,25.385,1916363,0
2002-05-08,26.029,26.165,25.554,26.064,998332,0
2002-05-09,25.894,27.72,25.419,27.585,2383370,0
2002-05-10,27.246,27.925,26.638,27.145,1677438,0
2002-05-13,27.687,28.23,27.314,27.925,1340396,0
2002-05-14,28.094,30.362,28.094,30.124,1430891,0
2002-05-15,30.091,30.124,28.77,29.109,1246416,0
2002-05-16,29.109,30.056,28.636,29.922,528961,0
2002-05-17,29.65,30.428,29.278,29.786,592481,0
2002-05-20,29.786,30.056,29.414,29.853,736157,0
2002-05-21,29.887,30.464,29.65,30.023,1692741,0
2002-05-22,29.448,30.532,29.448,29.922,1055471,0
2002-05-23,30.056,31.748,29.853,31.613,787711,0
2002-05-24,30.971,31.206,30.599,30.836,712402,0
2002-05-28,30.836,31.14,29.176,29.786,1608423,0
2002-05-29,29.616,30.428,29.514,30.226,1121857,0
2002-05-30,29.786,30.464,29.685,30.362,604949,0
2002-05-31,30.464,30.631,30.124,30.362,465854,0
2002-06-03,30.362,30.396,28.094,29.55,925033,0
2002-06-04,29.109,29.379,28.363,29.109,807328,0
2002-06-05,29.345,29.55,28.803,29.176,757487,0
2002-06-06,29.109,29.109,27.925,28.33,473891,0
2002-06-07,28.262,28.669,27.687,27.687,748890,0
2002-06-10,27.585,28.568,27.416,28.161,624744,0
2002-06-11,28.161,28.161,26.57,26.605,2201318,0
2002-06-12,26.875,26.942,25.927,26.197,1245914,0
2002-06-13,25.858,26.535,25.385,26.468,810578,0
2002-06-14,26.064,26.401,25.385,26.265,532093,0
2002-06-17,26.064,27.72,26.064,27.654,604477,0
2002-06-18,27.314,27.891,26.841,27.145,854362,0
2002-06-19,27.078,27.112,25.894,25.894,1007196,0
2002-06-20,25.758,27.011,25.69,26.57,642441,0
2002-06-21,25.385,30.903,25.385,30.362,3678622,0
2002-06-24,29.616,29.954,27.72,29.009,1801376,0
2002-06-25,28.669,28.94,26.029,26.434,1077156,0
2002-06-26,24.742,25.961,24.709,25.724,1411214,0
2002-06-27,25.216,27.078,25.047,27.078,1452251,0
2002-06-28,23.692,25.724,20.308,20.308,14234512,0
2002-07-01,22.339,23.524,22.103,23.186,3875120,0
2002-07-02,22.88,22.915,20.647,22.172,3354166,0
2002-07-03,21.189,21.832,19.733,20.445,3301223,0
2002-07-05,20.139,22.238,19.462,21.9,1432397,0
2002-07-08,21.155,22.001,20.207,20.985,1430683,0
2002-07-09,20.817,21.289,20.511,20.647,1452074,0
2002-07-10,20.647,20.919,20.478,20.817,1405600,0
2002-07-11,20.308,21.9,19.8,21.629,2077734,0
2002-07-12,21.526,21.933,20.613,21.832,1096508,0
2002-07-15,20.985,21.391,20.478,21.189,1100024,0
2002-07-16,20.647,22.541,20.647,21.494,1125697,0
2002-07-17,21.662,23.557,21.324,21.324,1262695,0
2002-07-18,21.324,22.136,21.189,21.391,1230167,0
2002-07-19,20.682,21.629,19.53,19.598,1465546,0
2002-07-22,19.224,20.952,18.989,20.139,1568625,0
2002-07-23,19.766,20.613,18.041,18.548,1103804,0
2002-07-24,17.94,18.548,15.23,18.109,1935418,0
2002-07-25,19.294,22.541,19.294,20.985,6467812,0
2002-07-26,22.509,22.983,20.817,21.561,1600210,0
2002-07-29,22.001,22.679,21.052,21.629,1196043,0
2002-07-30,21.494,24.269,21.324,24.031,2836993,0
2002-07-31,24.201,25.013,22.814,23.524,1311472,0
2002-08-01,23.524,23.964,21.697,22.272,819943,0
2002-08-02,22.272,22.272,20.85,21.629,823253,0
2002-08-05,21.391,21.73,19.294,19.87,1206826,0
2002-08-06,20.139,21.765,20.139,21.155,772791,0
2002-08-07,21.629,22.339,20.985,22.172,819235,0
2002-08-08,22.172,22.746,21.765,21.832,1971285,0
2002-08-09,21.798,21.832,20.884,21.223,654082,0
2002-08-12,20.375,20.411,19.328,19.36,955818,0
2002-08-13,19.36,20.308,19.36,19.903,939893,0
2002-08-14,19.903,20.952,19.258,20.75,762185,0
2002-08-15,20.884,21.9,20.884,21.832,587577,0
2002-08-16,21.697,22.746,21.189,22.272,520099,0
2002-08-19,22.272,23.692,22.172,23.455,815039,0
2002-08-20,22.915,23.49,22.541,23.455,589674,0
2002-08-21,23.455,23.557,22.407,22.679,516819,0
2002-08-22,22.779,23.728,22.712,23.626,628526,0
2002-08-23,23.626,23.897,23.015,23.186,1141149,0
2002-08-26,23.186,24.099,22.814,24.099,571594,0
2002-08-27,24.201,24.368,23.354,23.692,556793,0
2002-08-28,22.679,23.118,22.172,22.88,747265,0
2002-08-29,22.407,23.998,22.339,23.998,1017950,0
2002-08-30,23.828,23.964,23.05,23.728,623650,0
2002-09-03,23.186,23.186,22.001,22.88,1095532,0
2002-09-04,22.779,23.322,22.441,23.219,856580,0
2002-09-05,23.186,23.524,22.541,23.49,627285,0
2002-09-06,23.388,23.761,22.949,23.219,657597,0
2002-09-09,23.118,23.49,22.541,23.354,803841,0
2002-09-10,23.186,23.219,22.712,23.151,532566,0
2002-09-11,23.354,23.794,23.151,23.659,358817,0
2002-09-12,23.455,23.692,22.915,22.915,758108,0
2002-09-13,22.849,24.168,22.577,24.031,1027818,0
2002-09-16,23.761,24.168,23.388,24.099,817048,0
2002-09-17,24.269,24.64,23.524,23.659,914071,0
2002-09-18,23.253,24.168,23.05,23.761,695680,0
2002-09-19,23.354,23.659,22.306,22.339,711752,0
2002-09-20,22.849,23.659,22.541,23.659,1140116,0
2002-09-23,23.118,23.151,22.001,22.577,892001,0
2002-09-24,19.8,20.919,19.462,20.173,3514237,0
2002-09-25,20.207,20.445,18.786,18.954,2149230,0
2002-09-26,18.989,19.328,18.109,18.717,3111517,0
2002-09-27,18.446,18.616,17.162,17.804,1680835,0
2002-09-30,17.194,17.297,16.518,16.754,1226562,0
2002-10-01,16.925,17.566,16.417,16.992,2098798,0
2002-10-02,16.925,17.838,16.823,17.601,1232590,0
2002-10-03,18.176,18.176,16.754,16.889,944887,0
2002-10-04,16.754,17.194,16.078,16.28,1218732,0
2002-10-07,16.144,16.484,15.265,15.603,1103154,0
2002-10-08,15.806,15.875,14.521,15.265,1432455,0
2002-10-09,15.198,15.23,14.488,14.553,889609,0
2002-10-10,14.453,14.961,14.216,14.961,1934681,0
2002-10-11,15.401,18.076,15.401,16.992,1395497,0
2002-10-14,17.194,17.871,16.925,17.871,563914,0
2002-10-15,18.277,19.631,18.109,19.631,1403119,0
2002-10-16,19.631,19.631,17.465,17.804,1395438,0
2002-10-17,18.548,20.241,18.548,19.699,1154621,0
2002-10-18,19.699,20.139,18.954,20.105,749333,0
2002-10-21,20.105,23.692,19.394,23.626,2754949,0
2002-10-22,22.577,23.455,22.541,22.679,1516657,0
2002-10-23,23.186,24.031,20.478,21.697,3775527,0
2002-10-24,21.662,22.103,21.155,21.832,1672593,0
2002-10-25,21.425,21.866,21.289,21.697,580487,0
2002-10-28,21.662,21.9,21.088,21.088,578566,0
2002-10-29,20.985,21.256,19.969,20.375,692164,0
2002-10-30,20.375,21.324,19.699,21.155,1914176,0
2002-10-31,21.324,23.692,21.223,22.474,3321962,0
2002-11-01,22.679,23.93,22.339,23.897,1538254,0
2002-11-04,24.607,25.758,24.031,24.303,1390533,0
2002-11-05,24.303,25.183,23.692,25.013,696182,0
2002-11-06,25.183,25.894,24.303,25.826,1302963,0
2002-11-07,25.385,25.554,24.368,24.776,933335,0
2002-11-08,24.539,25.047,23.322,24.539,1009145,0
2002-11-11,24.539,24.539,23.692,23.93,622765,0
2002-11-12,23.897,24.676,23.897,24.439,778374,0
2002-11-13,24.368,25.08,23.794,25.047,910585,0
2002-11-14,25.047,25.59,24.709,25.521,655381,0
2002-11-15,25.521,25.554,24.946,25.554,962051,0
2002-11-18,25.724,27.282,25.724,27.18,1629487,0
2002-11-19,26.909,27.992,26.299,27.246,1342818,0
2002-11-20,27.045,28.126,26.942,27.925,2337842,0
2002-11-21,28.262,29.99,28.094,29.312,3048441,0
2002-11-22,29.312,29.312,27.483,27.756,1523453,0
2002-11-25,27.585,30.158,27.552,28.77,2866331,0
2002-11-26,28.803,29.685,28.432,29.144,1254481,0
2002-11-27,29.278,30.091,29.278,29.954,594107,0
2002-11-29,29.786,29.954,29.312,29.514,263151,0
2002-12-02,29.616,30.327,28.838,29.075,1025307,0
2002-12-03,29.075,29.075,27.552,27.552,799616,0
2002-12-04,26.401,27.585,26.401,27.112,1143513,0
2002-12-05,27.078,27.552,26.299,26.74,704485,0
2002-12-06,26.231,27.891,25.858,27.483,816811,0
2002-12-09,26.503,26.875,25.894,26.096,736481,0
2002-12-10,26.064,27.282,25.993,27.282,933158,0
2002-12-11,27.078,28.398,26.605,28.161,998068,0
2002-12-12,27.992,28.262,27.416,27.585,704632,0
2002-12-13,27.416,27.416,25.927,26.299,2361124,0
2002-12-16,26.468,27.856,26.401,27.756,1034347,0
2002-12-17,27.823,28.33,27.282,27.518,658809,0
2002-12-18,27.145,27.72,26.875,27.518,734560,0
2002-12-19,27.282,27.687,25.927,26.334,993812,0
2002-12-20,26.401,27.212,26.265,27.078,1520144,0
2002-12-23,26.909,27.348,26.605,27.348,805025,0
2002-12-24,27.416,27.687,27.112,27.348,259105,0
2002-12-26,27.483,28.094,27.383,27.518,490672,0
2002-12-27,26.909,27.348,26.773,27.045,503701,0
2002-12-30,26.468,26.74,25.858,26.468,911057,0
2002-12-31,26.299,27.246,26.13,27.246,1186618,0
2003-01-02,27.383,27.925,26.74,27.619,1337294,0
2003-01-03,27.619,28.024,27.518,28.024,456933,0
2003-01-06,27.856,28.669,27.856,28.568,941932,0
2003-01-07,28.398,28.669,27.992,28.126,934989,0
2003-01-08,27.925,28.094,27.552,27.992,676890,0
2003-01-09,27.756,28.568,27.585,28.363,1277142,0
2003-01-10,28.296,29.278,28.126,29.278,2270541,0
2003-01-13,29.278,29.75,29.109,29.616,1294810,0
2003-01-14,29.278,30.158,29.144,30.158,877525,0
2003-01-15,29.954,30.801,29.922,30.631,1113466,0
2003-01-16,30.801,31.478,30.599,31.411,1176337,0
2003-01-17,31.31,31.31,29.144,29.345,977327,0
2003-01-21,28.466,29.99,28.466,28.973,568256,0
2003-01-22,28.77,29.82,28.432,29.718,805466,0
2003-01-23,29.718,29.922,28.872,29.345,885886,0
2003-01-24,29.278,29.345,27.518,27.925,739848,0
2003-01-27,27.348,27.992,27.112,27.246,720467,0
2003-01-28,30.124,32.087,30.124,31.986,11680582,0
2003-01-29,31.478,32.087,31.14,31.512,1822294,0
2003-01-30,31.31,31.445,30.124,30.464,1982808,0
2003-01-31,30.464,30.768,29.786,29.954,1325712,0
2003-02-03,29.954,30.564,29.75,30.124,1095179,0
2003-02-04,30.056,30.056,29.312,29.685,1215483,0
2003-02-05,30.091,30.532,29.312,29.616,682296,0
2003-02-06,29.786,30.023,29.244,29.584,788981,0
2003-02-07,29.65,30.023,28.94,29.041,746024,0
2003-02-10,29.075,29.584,28.636,29.278,868485,0
2003-02-11,29.312,29.685,28.838,29.075,718518,0
2003-02-12,28.872,29.55,28.432,28.432,834805,0
2003-02-13,28.398,28.77,27.992,28.568,849606,0
2003-02-14,28.601,29.211,28.296,29.075,1046134,0
2003-02-18,29.278,30.903,29.244,30.868,1248040,0
2003-02-19,30.868,31.31,30.666,31.31,2333735,0
2003-02-20,31.24,31.276,30.124,30.26,1327427,0
2003-02-21,30.023,30.631,29.584,30.124,837287,0
2003-02-24,29.514,29.786,28.77,29.075,1174003,0
2003-02-25,28.803,29.616,28.432,29.448,1082829,0
2003-02-26,29.211,29.481,28.838,29.312,1249459,0
2003-02-27,29.312,29.584,28.94,29.448,918091,0
2003-02-28,29.278,30.464,29.278,30.464,1383324,0
2003-03-03,30.464,30.631,29.176,29.414,1643461,0
2003-03-04,29.244,29.584,28.77,29.244,774741,0
2003-03-05,29.144,29.786,28.906,29.041,609056,0
2003-03-06,28.973,29.954,28.701,29.786,675974,0
2003-03-07,29.414,29.786,29.144,29.584,777016,0
2003-03-10,29.109,29.312,28.701,29.075,784402,0
2003-03-11,28.803,29.448,28.803,28.94,1467968,0
2003-03-12,28.803,29.379,28.432,29.211,883582,0
2003-03-13,29.616,30.124,29.481,30.056,970856,0
2003-03-14,30.124,30.293,29.55,29.616,1099581,0
2003-03-17,29.211,30.599,29.009,30.564,790725,0
2003-03-18,30.396,30.631,30.023,30.464,833209,0
2003-03-19,30.428,30.666,30.191,30.464,1417625,0
2003-03-20,30.293,30.599,30.091,30.497,787031,0
2003-03-21,30.564,30.734,30.26,30.464,1256431,0
2003-03-24,29.616,30.191,29.448,29.685,586101,0
2003-03-25,29.65,30.26,29.414,30.023,882606,0
2003-03-26,29.99,30.464,29.616,30.464,900510,0
2003-03-27,30.124,30.327,29.786,30.226,808244,0
2003-03-28,29.954,30.191,29.616,29.616,984327,0
2003-03-31,29.448,30.226,29.211,29.448,1434939,0
2003-04-01,29.481,30.26,29.211,29.99,752435,0
2003-04-02,30.293,30.734,29.99,30.191,1272208,0
2003-04-03,30.091,30.734,29.954,30.226,693169,0
2003-04-04,30.396,30.532,30.158,30.158,592895,0
2003-04-07,30.464,30.734,30.26,30.599,1691944,0
2003-04-08,30.734,30.734,29.685,29.685,1353720,0
2003-04-09,30.023,30.327,29.481,29.65,573543,0
2003-04-10,29.481,29.786,29.244,29.481,1403739,0
2003-04-11,29.584,29.954,29.312,29.312,286609,0
2003-04-14,29.312,30.362,29.278,30.362,682710,0
2003-04-15,30.293,30.631,30.158,30.428,2369897,0
2003-04-16,30.532,30.666,29.954,30.327,703155,0
2003-04-17,30.327,30.564,29.853,30.464,641643,0
2003-04-21,30.801,32.12,30.801,31.648,3676466,0
2003-04-22,31.276,31.716,30.937,31.004,1924902,0
2003-04-23,30.971,33.678,30.631,33.678,2912006,0
2003-04-24,33.678,33.678,32.528,32.528,1575539,0
2003-04-25,32.696,32.831,32.053,32.053,571033,0
2003-04-28,32.12,33.069,32.053,32.933,774356,0
2003-04-29,32.765,33.508,32.561,33.272,974548,0
2003-04-30,33,33.814,32.765,33.373,2590387,0
2003-05-01,33.103,34.287,32.831,33.882,1252619,0
2003-05-02,33.779,34.254,33.644,33.847,724309,0
2003-05-05,33.712,35.035,33.678,34.39,1572526,0
2003-05-06,34.354,35.203,34.22,35.203,921280,0
2003-05-07,34.623,35.333,34.49,34.795,1040345,0
2003-05-08,34.185,34.694,33.914,34.119,829190,0
2003-05-09,34.354,34.795,34.185,34.59,700319,0
2003-05-12,34.185,35.301,34.185,35.035,1154090,0
2003-05-13,34.795,35.27,34.623,35.167,674910,0
2003-05-14,35.301,35.404,34.999,35.104,661911,0
2003-05-15,35.333,36.388,34.694,36.22,1555626,0
2003-05-16,36.22,36.388,35.54,36.388,951534,0
2003-05-19,35.876,35.876,35.203,35.203,682829,0
2003-05-20,35.203,35.876,35.203,35.707,806293,0
2003-05-21,35.436,35.54,34.39,35.104,1060109,0
2003-05-22,34.864,36.388,34.694,36.282,1314220,0
2003-05-23,36.317,36.388,35.104,35.676,968581,0
2003-05-27,35.27,37.057,34.999,36.557,1201597,0
2003-05-28,36.518,37.026,36.151,36.763,515637,0
2003-05-29,36.763,37.162,36.763,37.131,573898,0
2003-05-30,37.096,37.264,36.694,36.996,697158,0
2003-06-02,37.057,38.044,37.026,37.635,1840699,0
2003-06-03,37.369,37.635,36.93,37.096,379940,0
2003-06-04,37.096,38.756,37.057,38.69,1019132,0
2003-06-05,38.726,38.784,35.54,38.756,718310,0
2003-06-06,38.756,39.095,37.403,37.403,768004,0
2003-06-09,37.229,37.403,36.388,36.694,657184,0
2003-06-10,35.876,36.447,35.574,36.116,2471205,0
2003-06-11,36.049,36.388,35.676,36.22,862812,0
2003-06-12,35.707,39.162,35.574,39.162,4392118,0
2003-06-13,38.859,38.859,36.93,37.403,1380222,0
2003-06-16,37.369,38.894,36.895,38.894,984741,0
2003-06-17,38.926,38.926,38.221,38.45,1213178,0
2003-06-18,38.115,38.151,37.197,37.541,2310573,0
2003-06-19,42.245,42.245,35.133,35.203,5974982,0
2003-06-20,35.237,35.37,34.694,35.035,15100927,0
2003-06-23,35.035,35.203,34.694,35.203,4075225,0
2003-06-24,35.203,36.694,35.203,36.116,3911017,0
2003-06-25,36.116,36.247,35.508,35.54,3471516,0
2003-06-26,35.574,36.416,35.54,36.015,2364816,0
2003-06-27,36.049,36.416,35.676,36.049,1036031,0
2003-06-30,36.049,36.317,35.707,35.842,1906111,0
2003-07-01,35.876,36.22,34.964,36.116,1322758,0
2003-07-02,36.116,37.026,36.116,37.026,1654482,0
2003-07-03,36.22,36.961,35.774,36.049,919153,0
2003-07-07,36.22,37.026,36.22,36.996,1069710,0
2003-07-08,37.057,37.229,36.557,37.162,975406,0
2003-07-09,37.162,37.47,36.518,37.229,1407461,0
2003-07-10,36.895,37.197,36.184,36.591,1080406,0
2003-07-11,36.73,37.131,36.151,36.557,1789824,0
2003-07-14,36.794,38.253,36.73,38.076,2023905,0
2003-07-15,38.076,38.926,37.576,38.894,2384550,0
2003-07-16,38.588,38.69,37.026,37.057,1453877,0
2003-07-17,36.557,37.057,36.015,36.247,1440789,0
2003-07-18,36.282,36.961,36.015,36.447,1098280,0
2003-07-21,35.876,36.116,35.237,35.37,1187387,0
2003-07-22,35.404,37.026,35.237,36.861,1763884,0
2003-07-23,36.895,36.895,35.876,36.22,1182660,0
2003-07-24,36.317,36.861,35.876,35.981,977827,0
2003-07-25,35.946,36.388,35.473,36.317,1536453,0
2003-07-28,36.895,38.316,36.184,37.809,3542305,0
2003-07-29,38.151,38.151,36.895,37.162,2144356,0
2003-07-30,37.229,37.541,36.961,37.096,942139,0
2003-07-31,37.096,37.509,36.483,36.557,1131340,0
2003-08-01,36.518,36.518,35.54,36.049,1158404,0
2003-08-04,35.608,35.808,34.32,34.32,1559497,0
2003-08-05,34.522,35.104,34.32,34.32,1062680,0
2003-08-06,34.287,34.864,33.882,34.66,1281574,0
2003-08-07,34.522,34.832,34.49,34.59,900658,0
2003-08-08,34.59,34.864,34.354,34.522,712433,0
2003-08-11,34.522,34.522,33.949,34.254,1338623,0
2003-08-12,34.354,34.454,34.018,34.22,970503,0
2003-08-13,34.287,34.32,33.847,34.051,1099552,0
2003-08-14,33.983,34.864,33.983,34.522,1014020,0
2003-08-15,34.354,34.522,34.051,34.32,860627,0
2003-08-18,34.287,34.454,34.018,34.153,1015084,0
2003-08-19,34.185,34.32,34.018,34.119,767768,0
2003-08-20,33.847,34.185,33.847,34.018,1373456,0
2003-08-21,34.018,34.32,33.442,33.644,1391656,0
2003-08-22,33.814,33.882,32.358,32.866,1789648,0
2003-08-25,32.798,32.901,32.02,32.29,1121621,0
2003-08-26,33.644,35.404,33.644,35.167,4611070,0
2003-08-27,35.203,35.876,35.167,35.301,2499686,0
2003-08-28,34.522,35.842,34.522,35.642,1480672,0
2003-08-29,35.774,36.518,35.54,36.483,1014375,0
2003-09-02,36.483,37.057,36.083,36.73,1781110,0
2003-09-03,36.763,37.369,36.388,37.057,3085461,0
2003-09-04,37.096,37.229,36.416,36.625,875693,0
2003-09-05,36.625,36.625,35.608,35.642,1252207,0
2003-09-08,35.574,36.151,35.574,36.151,947368,0
2003-09-09,35.808,36.083,35.27,35.707,1033343,0
2003-09-10,35.707,36.247,35.167,35.642,1367636,0
2003-09-11,36.116,36.22,34.66,35.035,2931121,0
2003-09-12,35.035,35.104,34.287,35.104,897379,0
2003-09-15,34.864,34.964,34.422,34.522,1005334,0
2003-09-16,34.254,35.333,34.254,35.203,913037,0
2003-09-17,35.035,35.27,34.354,34.354,946777,0
2003-09-18,35.203,36.591,34.73,36.447,1646888,0
2003-09-19,36.416,36.416,35.37,36.049,1476891,0
2003-09-22,35.54,36.049,35.133,35.842,992069,0
2003-09-23,35.608,36.447,35.574,36.447,1589514,0
2003-09-24,36.151,36.591,35.54,35.608,1337648,0
2003-09-25,35.608,35.876,34.864,34.964,928047,0
2003-09-26,34.864,35.301,34.49,34.49,732995,0
2003-09-29,34.49,35.54,34.49,35.404,1097541,0
2003-09-30,35.203,35.203,34.39,34.73,1048439,0
2003-10-01,34.73,35.333,34.73,35.133,1106199,0
2003-10-02,34.795,35.473,34.59,35.237,1396058,0
2003-10-03,35.237,36.22,35.237,36.116,1476921,0
2003-10-06,35.876,36.557,35.876,36.388,743041,0
2003-10-07,36.388,37.197,35.876,37.197,1425807,0
2003-10-08,37.197,37.197,36.116,36.151,755862,0
2003-10-09,36.151,37.026,36.151,36.557,1131340,0
2003-10-10,36.151,37.737,36.049,37.603,2129170,0
2003-10-13,37.603,38.894,37.603,38.182,2933160,0
2003-10-14,37.576,37.809,37.302,37.302,1056386,0
2003-10-15,37.47,38.253,37.197,37.671,1101234,0
2003-10-16,37.603,38.726,37.603,38.044,1741047,0
2003-10-17,38.344,38.414,37.403,37.576,1517102,0
2003-10-20,38.756,38.894,38.28,38.859,1608156,0
2003-10-21,38.894,39.429,38.316,38.926,2452976,0
2003-10-22,38.894,39.429,38.28,39.025,2016075,0
2003-10-23,38.489,38.516,36.895,37.229,2245840,0
2003-10-24,37.131,37.162,35.104,36.184,1750885,0
2003-10-27,36.184,36.317,35.707,35.842,1023444,0
2003-10-28,35.676,36.664,35.676,36.35,901251,0
2003-10-29,36.35,36.895,36.015,36.22,977917,0
2003-10-30,36.557,36.557,35.676,35.808,1154829,0
2003-10-31,35.774,35.981,35.404,35.54,902461,0
2003-11-03,35.54,36.591,35.54,35.981,1051516,0
2003-11-04,35.707,36.416,35.574,35.608,956118,0
2003-11-05,35.642,36.22,35.436,36.083,3275342,0
2003-11-06,35.808,35.909,35.436,35.707,1110689,0
2003-11-07,34.354,36.317,34.354,35.54,1045190,0
2003-11-10,35.54,35.54,34.66,34.795,2328831,0
2003-11-11,34.694,34.898,34.454,34.832,1090037,0
2003-11-12,34.694,36.151,34.454,36.049,1765777,0
2003-11-13,35.54,35.876,35.301,35.608,827093,0
2003-11-14,35.54,36.247,35.54,35.707,1243048,0
2003-11-17,35.774,35.774,34.422,35.203,1354135,0
2003-11-18,34.898,35.237,34.422,34.422,1763678,0
2003-11-19,34.454,35.104,34.422,34.999,1114234,0
2003-11-20,34.422,35.676,34.422,35.301,1524486,0
2003-11-21,35.54,35.744,34.864,35.676,1131281,0
2003-11-24,34.931,36.22,34.623,35.946,2978777,0
2003-11-25,37.576,39.025,37.197,38.726,5423273,0
2003-11-26,39.603,40.619,39.233,40.449,6239553,0
2003-11-28,40.449,41.532,40.106,41.225,1363174,0
2003-12-01,41.465,41.91,40.993,41.26,3473437,0
2003-12-02,41.296,41.296,40.548,40.619,3557106,0
2003-12-03,40.921,41.937,40.717,41.335,2422161,0
2003-12-04,41.532,42.275,41.465,42.275,1698709,0
2003-12-05,42.275,42.275,40.753,41.059,1209721,0
2003-12-08,41.059,41.296,40.374,40.791,1484040,0
2003-12-09,40.961,41.26,39.603,39.906,2728211,0
2003-12-10,39.701,39.906,38.756,39.025,3069388,0
2003-12-11,38.926,41.083,38.926,40.717,2137296,0
2003-12-12,41.185,41.296,40.414,40.548,1280717,0
2003-12-15,41.02,41.438,40.21,40.308,849665,0
2003-12-16,40.248,41.059,40.248,40.921,855338,0
2003-12-17,40.921,42.142,40.823,42.032,1896745,0
2003-12-18,42.032,44.307,41.977,44.102,4258016,0
2003-12-19,44.212,44.244,43.358,43.992,2584538,0
2003-12-22,43.992,44.819,43.969,44.61,2069018,0
2003-12-23,45.091,46.444,44.917,46.413,2315920,0
2003-12-24,46.2,47.011,46.09,46.705,992098,0
2003-12-26,46.705,46.819,45.59,46.031,610534,0
2003-12-29,46.271,46.819,45.315,46.232,1089270,0
2003-12-30,45.834,46.507,45.732,46.2,1237346,0
2003-12-31,45.905,46.913,45.732,46.705,1159762,0
2004-01-02,46.09,46.979,45.696,45.996,1341253,0
2004-01-05,45.996,46.853,45.905,46.779,1216694,0
2004-01-06,46.09,47.626,46.031,47.626,3233005,0
2004-01-07,47.318,47.999,46.881,47.783,1250257,0
2004-01-08,47.212,48.373,47.212,47.928,1487113,0
2004-01-09,47.428,48.066,46.979,47.247,1685059,0
2004-01-12,47.082,47.656,46.913,47.492,1302106,0
2004-01-13,47.393,47.857,45.696,46.539,1548832,0
2004-01-14,46.539,46.677,46.232,46.539,920896,0
2004-01-15,46.539,46.571,45.996,46.306,1452399,0
2004-01-16,46.472,46.507,45.417,45.76,1437302,0
2004-01-20,46.031,46.031,45.091,45.457,1453108,0
2004-01-21,45.457,46.507,44.882,46.306,798051,0
2004-01-22,46.09,46.571,45.315,45.315,1060435,0
2004-01-23,45.283,46.413,45.153,46.126,974874,0
2004-01-26,45.87,47.393,45.834,47.212,1618349,0
2004-01-27,49.928,51.818,49.144,51.275,8124599,0
2004-01-28,50.464,51.141,49.928,50.022,2067245,0
2004-01-29,50.097,50.53,48.7,50.058,1433756,0
2004-01-30,48.842,49.857,48.035,49.554,1958493,0
2004-02-02,49.554,50.396,49.385,49.857,1936631,0
2004-02-03,49.755,49.755,48.097,48.535,2083702,0
2004-02-04,47.96,48.637,47.893,48.303,2071795,0
2004-02-05,48.231,49.078,47.96,49.078,1383916,0
2004-02-06,48.912,51.211,48.912,51.211,3051721,0
2004-02-09,51.447,51.487,50.636,50.975,1553439,0
2004-02-10,50.975,51.109,50.428,50.77,1012662,0
2004-02-11,50.566,51.275,50.334,50.873,2317426,0
2004-02-12,50.975,52.022,50.908,51.656,1272268,0
2004-02-13,52.132,52.597,50.77,50.943,1072400,0
2004-02-17,51.617,52.262,50.77,51.786,2477439,0
2004-02-18,51.952,52.058,51.447,51.656,849310,0
2004-02-19,51.754,51.952,49.687,49.719,1232737,0
2004-02-20,50.097,50.396,47.893,48.774,3367994,0
2004-02-23,48.912,49.078,47.783,48.165,1552495,0
2004-02-24,47.999,47.999,46.743,47.141,1147383,0
2004-02-25,47.558,48.133,47.247,47.724,1098103,0
2004-02-26,48.664,49.05,47.594,47.893,995703,0
2004-02-27,44.677,48.409,44.677,47.857,822159,0
2004-03-01,47.857,48.81,47.857,48.337,1457776,0
2004-03-02,48.57,48.877,47.724,48.097,2048663,0
2004-03-03,48.165,48.409,47.759,48.196,911708,0
2004-03-04,48.196,48.373,47.928,48.231,1318298,0
2004-03-05,47.893,48.409,47.626,47.999,948816,0
2004-03-08,47.928,48.503,47.113,47.212,1227980,0
2004-03-09,46.881,47.141,46.062,46.705,1605823,0
2004-03-10,46.705,47.759,46.705,47.047,1589012,0
2004-03-11,45.87,47.594,45.189,46.571,1256845,0
2004-03-12,46.539,47.626,46.507,47.626,1576957,0
2004-03-15,47.212,47.46,46.232,46.705,892091,0
2004-03-16,47.047,47.212,46.413,47.011,1326156,0
2004-03-17,47.46,48.035,47.141,47.857,1524604,0
2004-03-18,47.96,48.503,47.46,48.337,982378,0
2004-03-19,48.066,48.535,47.492,47.656,775745,0
2004-03-22,47.656,47.656,46.062,46.507,904144,0
2004-03-23,46.539,47.492,46.306,47.047,2780681,0
2004-03-24,46.377,47.318,46.126,46.881,667584,0
2004-03-25,46.948,48.231,46.377,48.097,1288547,0
2004-03-26,47.724,48.842,47.428,48.231,1161002,0
2004-03-29,48.165,48.912,47.724,48.912,836399,0
2004-03-30,48.912,49.515,48.337,49.515,1068973,0
2004-03-31,49.117,49.589,48.774,49.314,738785,0
2004-04-01,49.589,50.302,49.314,50.262,1452694,0
2004-04-02,50.372,50.672,49.857,50.494,869283,0
2004-04-05,50.428,50.707,49.893,50.636,801004,0
2004-04-06,50.097,50.372,49.629,50.227,532801,0
2004-04-07,50.097,50.636,49.243,50.494,699047,0
2004-04-08,50.707,50.77,49.515,49.983,476344,0
2004-04-12,49.821,50.636,49.483,50.262,632101,0
2004-04-13,50.262,50.396,47.656,48.436,1330972,0
2004-04-14,48.637,49.078,48.267,48.842,455455,0
2004-04-15,48.842,48.842,46.705,47.393,1063537,0
2004-04-16,47.724,47.724,46.881,47.318,730010,0
2004-04-19,47.212,48.165,46.743,47.783,765346,0
2004-04-20,48.066,48.7,47.176,47.176,551090,0
2004-04-21,46.948,47.928,46.743,47.318,1796560,0
2004-04-22,46.881,49.014,46.819,48.774,1688754,0
2004-04-23,49.243,49.243,42.575,44.61,10705707,0
2004-04-26,45.968,46.705,45.354,45.905,3663230,0
2004-04-27,46.507,47.082,45.315,45.488,1840847,0
2004-04-28,45.488,45.905,45.153,45.59,1309760,0
2004-04-29,45.527,45.936,45.051,45.457,2305195,0
2004-04-30,45.527,45.87,44.882,45.457,1134059,0
2004-05-03,45.457,46.271,45.385,45.996,984948,0
2004-05-04,45.354,45.834,44.779,45.153,2824377,0
2004-05-05,45.019,45.488,44.642,45.457,2053389,0
2004-05-06,44.508,45.051,44.067,44.177,1733720,0
2004-05-07,44.138,44.677,43.827,43.862,1001551,0
2004-05-10,43.669,43.827,42.922,43.327,1641305,0
2004-05-11,43.701,44.48,43.488,44.346,1472370,0
2004-05-12,43.827,43.862,42.477,43.457,1723793,0
2004-05-13,43.012,44.244,43.012,43.425,1530425,0
2004-05-14,43.425,44.102,42.854,43.488,790725,0
2004-05-17,43.154,43.26,42.508,42.854,880657,0
2004-05-18,43.082,43.992,43.048,43.795,611420,0
2004-05-19,44.48,45.457,44.177,44.177,1056357,0
2004-05-20,44.406,45.121,44.177,44.48,771906,0
2004-05-21,44.677,45.488,44.54,45.189,1116628,0
2004-05-24,45.247,45.87,44.882,44.953,873684,0
2004-05-25,45.091,45.661,44.346,45.457,886506,0
2004-05-26,45.189,46.306,44.677,46.126,1213533,0
2004-05-27,46.342,46.539,45.696,46.444,1075797,0
2004-05-28,46.031,46.2,45.527,45.834,622558,0
2004-06-01,45.457,45.968,45.019,45.354,912298,0
2004-06-02,45.626,45.661,44.917,45.283,754711,0
2004-06-03,44.953,45.121,44.54,44.677,536702,0
2004-06-04,44.708,45.696,44.677,45.354,619338,0
2004-06-07,45.87,46.743,45.527,46.601,894337,0
2004-06-08,46.705,46.779,46.271,46.507,1019043,0
2004-06-09,46.472,47.354,46.306,47.047,718459,0
2004-06-10,47.393,48.231,47.212,47.783,1406724,0
2004-06-14,47.783,48.196,47.46,48.066,1222426,0
2004-06-15,48.196,49.144,48.066,48.842,1645501,0
2004-06-16,48.7,48.81,47.928,47.928,697719,0
2004-06-17,47.594,48.196,47.558,47.822,750662,0
2004-06-18,47.724,48.165,47.46,48.133,677687,0
2004-06-21,47.783,48.948,47.783,48.409,894129,0
2004-06-22,48.231,50.2,48.231,49.687,2441158,0
2004-06-23,49.314,50.428,49.314,50.262,1203370,0
2004-06-24,50.262,50.428,49.212,49.212,996708,0
2004-06-25,49.212,49.928,48.7,48.98,1461410,0
2004-06-28,49.755,49.755,48.267,48.409,1490599,0
2004-06-29,48.409,48.912,48.066,48.7,743424,0
2004-06-30,48.774,49.314,48.57,49.078,728621,0
2004-07-01,48.409,48.81,47.759,48.097,691160,0
2004-07-02,48.097,48.097,47.393,47.893,495723,0
2004-07-06,47.857,47.857,45.834,46.571,1388465,0
2004-07-07,46.271,47.318,46.271,46.853,701323,0
2004-07-08,46.413,46.539,45.936,46.031,1025335,0
2004-07-09,46.232,46.306,45.968,46.2,372584,0
2004-07-12,45.936,46.507,45.59,46.09,481632,0
2004-07-13,45.936,47.212,45.936,46.743,532448,0
2004-07-14,46.743,46.743,45.87,46.342,555078,0
2004-07-15,46.342,46.948,45.795,45.996,361327,0
2004-07-16,46.705,46.819,44.842,44.988,707350,0
2004-07-19,45.315,45.315,44.54,44.882,999307,0
2004-07-20,44.61,45.189,44.444,44.988,876669,0
2004-07-21,45.354,46.031,44.307,44.346,675117,0
2004-07-22,44.244,45.051,43.394,45.051,1006133,0
2004-07-23,46.2,47.724,45.354,46.705,2300852,0
2004-07-26,46.779,47.318,45.696,46.306,1204552,0
2004-07-27,46.306,46.539,45.315,46.062,924501,0
2004-07-28,45.189,45.696,44.508,45.661,1094823,0
2004-07-29,45.661,46.677,45.661,46.444,541665,0
2004-07-30,45.968,47.011,45.968,46.913,1078309,0
2004-08-02,46.377,47.247,46.126,46.913,735566,0
2004-08-03,47.082,47.692,47.047,47.393,1014492,0
2004-08-04,47.393,47.96,46.913,47.96,1051186,0
2004-08-05,47.928,48.231,46.705,46.779,779853,0
2004-08-06,46.539,46.705,45.696,45.996,878648,0
2004-08-09,45.76,45.905,44.842,44.882,667613,0
2004-08-10,44.953,46.271,44.953,46.271,713436,0
2004-08-11,45.385,45.555,44.508,45.189,774651,0
2004-08-12,44.212,44.406,43.563,43.969,1151017,0
2004-08-13,43.897,44.642,43.897,44.244,1215600,0
2004-08-16,44.177,45.091,44.177,44.988,753558,0
2004-08-17,44.988,45.626,44.61,44.708,794623,0
2004-08-18,44.708,45.59,44.138,45.59,669681,0
2004-08-19,45.527,46.342,45.121,45.834,678928,0
2004-08-20,45.696,46.779,45.59,46.779,762895,0
2004-08-23,46.779,47.082,46.641,46.881,618304,0
2004-08-24,46.819,46.853,45.905,45.996,782186,0
2004-08-25,45.732,45.968,44.917,45.795,1566824,0
2004-08-26,45.385,46.126,45.315,45.905,453446,0
2004-08-27,45.76,46.09,45.527,45.87,450048,0
2004-08-30,45.87,45.87,45.121,45.354,515194,0
2004-08-31,45.091,45.661,44.61,45.457,870820,0
2004-09-01,45.283,45.696,44.708,44.819,733290,0
2004-09-02,44.842,45.696,44.508,45.488,682148,0
2004-09-03,45.354,45.488,44.212,44.346,1111073,0
2004-09-07,45.091,45.696,44.882,45.555,1141829,0
2004-09-08,45.385,46.472,45.189,46.232,1799514,0
2004-09-09,46.342,47.212,46.062,46.571,1172230,0
2004-09-10,46.641,47.724,46.377,47.518,776927,0
2004-09-13,47.318,48.035,47.212,47.393,900423,0
2004-09-14,46.881,47.857,46.881,47.692,810844,0
2004-09-15,47.247,47.558,46.472,47.113,740587,0
2004-09-16,47.354,48.303,47.113,47.759,936259,0
2004-09-17,48.337,48.637,47.999,48.133,1720069,0
2004-09-20,48.133,48.467,47.626,48.097,907956,0
2004-09-21,48.097,48.7,47.857,48.637,643535,0
2004-09-22,48.337,48.409,47.594,48.066,814951,0
2004-09-23,48.409,48.601,47.558,47.692,884498,0
2004-09-24,47.893,47.893,46.2,46.271,2266108,0
2004-09-27,46.377,46.743,45.555,45.59,941932,0
2004-09-28,45.936,46.377,45.626,46.271,949554,0
2004-09-29,46.031,47.212,45.905,47.082,778907,0
2004-09-30,47.393,48.035,47.047,47.656,1202188,0
2004-10-01,47.626,48.664,47.428,48.503,1101295,0
2004-10-04,48.409,49.078,48.409,48.601,859680,0
2004-10-05,48.337,48.535,47.893,48.373,696331,0
2004-10-06,48.373,48.912,48.133,48.81,975583,0
2004-10-07,48.601,48.912,48.303,48.373,635262,0
2004-10-08,47.724,48.196,47.46,47.857,582112,0
2004-10-11,47.724,48.097,47.518,48.035,352612,0
2004-10-12,47.46,48.133,47.247,48.133,725579,0
2004-10-13,48.133,48.842,47.999,48.436,849044,0
2004-10-14,48.303,48.57,47.626,47.857,986721,0
2004-10-15,47.893,48.231,47.594,48.165,989468,0
2004-10-18,48.066,49.416,47.594,49.212,772939,0
2004-10-19,49.589,49.928,49.451,49.483,832352,0
2004-10-20,49.451,49.451,48.409,49.212,701412,0
2004-10-21,49.483,49.755,48.066,49.278,870760,0
2004-10-22,49.314,49.661,48.035,48.467,756304,0
2004-10-25,48.035,48.774,47.594,48.601,807682,0
2004-10-26,48.774,49.385,48.133,49.278,660878,0
2004-10-27,49.05,50.133,48.535,50.058,939569,0
2004-10-28,49.483,50.566,49.483,50.464,711072,0
2004-10-29,50.168,50.396,49.515,49.983,707173,0
2004-11-01,50.396,52.132,50.372,51.617,2364521,0
2004-11-02,51.818,52.499,51.447,51.986,1223933,0
2004-11-03,52.463,53.246,52.294,53.211,1292358,0
2004-11-04,53.211,55.817,52.633,55.509,2233049,0
2004-11-05,55.852,58.359,53.829,54.333,3157224,0
2004-11-08,54.529,54.77,53.758,54.117,1587948,0
2004-11-09,54.151,54.529,53.538,53.793,949997,0
2004-11-10,54.151,54.364,53.538,53.538,1008466,0
2004-11-11,53.919,54.494,53.683,54.333,816989,0
2004-11-12,55.006,55.647,54.624,55.474,1570221,0
2004-11-15,55.611,56.053,55.206,55.309,669386,0
2004-11-16,54.9,54.9,53.829,53.979,1100348,0
2004-11-17,54.333,54.97,53.38,53.856,1456770,0
2004-11-18,53.856,54.117,53.612,53.718,3823448,0
2004-11-19,53.644,54.392,52.869,52.935,962495,0
2004-11-22,52.16,53.282,51.786,53.069,2052768,0
2004-11-23,54.085,54.797,53.506,53.644,1237642,0
2004-11-24,54.151,54.297,53.474,53.612,1160058,0
2004-11-26,53.506,54.049,53.506,53.644,243918,0
2004-11-29,54.049,54.151,53.002,53.002,843165,0
2004-11-30,52.77,53.002,51.848,51.848,1707130,0
2004-12-01,51.952,52.935,51.916,52.231,1241630,0
2004-12-02,52.294,53.577,52.262,52.707,882164,0
2004-12-03,52.707,53.793,52.707,53.317,1140677,0
2004-12-06,53.317,53.644,52.837,53.474,1593887,0
2004-12-07,53.829,54.151,52.294,53.144,3570135,0
2004-12-08,53.538,54.624,53.211,54.557,5342143,0
2004-12-09,54.494,54.494,53.856,54.151,1533794,0
2004-12-10,54.557,54.557,53.718,54.297,1002203,0
2004-12-13,54.463,55.817,54.187,55.541,1347635,0
2004-12-14,55.411,55.707,54.734,55.175,956320,0
2004-12-15,54.77,56.222,54.77,55.474,1187682,0
2004-12-16,55.439,56.222,55.206,56.017,854422,0
2004-12-17,55.509,56.25,54.9,55.647,1350973,0
2004-12-20,55.611,55.852,54.333,54.392,1819604,0
2004-12-21,54.529,55.439,54.333,55.309,774741,0
2004-12-22,55.439,57.344,55.411,57.203,1724236,0
2004-12-23,56.931,57.305,56.494,57.025,676063,0
2004-12-27,56.993,57.714,56.864,56.864,727972,0
2004-12-28,56.529,57.501,56.426,57.501,590117,0
2004-12-29,57.375,58.006,57.375,57.942,1345508,0
2004-12-30,57.848,58.076,57.612,57.714,700613,0
2004-12-31,57.647,57.848,57.273,57.572,640993,0
2005-01-03,57.171,57.612,56.993,57.438,1184107,0
2005-01-04,57.438,57.537,55.919,56.596,1158050,0
2005-01-05,55.919,56.73,55.411,55.474,1121798,0
2005-01-06,55.683,55.817,55.14,55.238,490554,0
2005-01-07,55.38,55.891,54.9,54.931,937470,0
2005-01-10,54.734,55.269,53.474,54.624,1007815,0
2005-01-11,54.227,54.828,53.644,54.734,965213,0
2005-01-12,54.734,55.238,54.085,54.864,541311,0
2005-01-13,54.529,54.828,54.151,54.187,390901,0
2005-01-14,54.187,54.77,54.117,54.698,612986,0
2005-01-18,55.104,55.411,54.66,55.175,1142951,0
2005-01-19,55.175,55.309,54.085,54.333,1134886,0
2005-01-20,54.333,54.333,53.38,53.538,983974,0
2005-01-21,53.538,54.261,53.104,53.282,706582,0
2005-01-24,52.805,54.151,50.601,51.754,1762023,0
2005-01-25,52.463,53.282,51.518,52.53,1264114,0
2005-01-26,52.325,52.325,50.908,52.16,1296346,0
2005-01-27,51.581,52.837,51.109,52.805,857584,0
2005-01-28,52.597,52.707,51.656,52.16,790104,0
2005-01-31,51.786,53.793,51.786,53.758,1352658,0
2005-02-01,53.758,53.758,52.735,53.144,1000843,0
2005-02-02,53.069,53.38,52.707,53.144,619929,0
2005-02-03,53.104,53.144,51.916,52.022,1240892,0
2005-02-04,52.195,52.671,52.022,52.132,866091,0
2005-02-07,52.294,52.463,52.093,52.262,1000401,0
2005-02-08,52.132,52.325,50.943,51.88,810578,0
2005-02-09,51.88,51.916,50.77,50.77,1225026,0
2005-02-10,51.141,51.275,50.372,50.908,834006,0
2005-02-11,51.275,52.022,51.007,51.211,917292,0
2005-02-14,51.211,52.093,51.007,51.007,1170339,0
2005-02-15,51.007,52.837,50.943,52.805,1331680,0
2005-02-16,52.633,52.671,51.487,51.916,1172201,0
2005-02-17,52.093,52.132,50.975,51.275,620136,0
2005-02-18,51.416,51.952,51.141,51.786,602024,0
2005-02-22,51.416,52.431,51.109,51.381,873862,0
2005-02-23,51.309,52.262,51.275,52.262,768950,0
2005-02-24,52.093,52.431,51.554,52.262,823430,0
2005-02-25,52.132,52.132,51.617,51.88,888073,0
2005-02-28,51.88,53.718,51.848,52.805,2103821,0
2005-03-01,53.144,53.38,52.707,52.805,912919,0
2005-03-02,52.499,53.317,51.986,53.211,1008732,0
2005-03-03,53.144,53.282,51.786,51.786,832499,0
2005-03-04,52.058,52.357,51.656,51.848,1346335,0
2005-03-07,51.986,53.069,51.818,53.038,795836,0
2005-03-08,52.805,53.038,52.195,52.294,689476,0
2005-03-09,52.132,52.463,51.554,51.719,647996,0
2005-03-10,51.617,51.818,51.007,51.786,1080525,0
2005-03-11,51.786,51.952,50.908,51.109,916966,0
2005-03-14,51.487,52.357,51.275,52.294,1102741,0
2005-03-15,52.231,52.396,50.841,51.042,1021495,0
2005-03-16,50.77,50.908,49.515,49.857,1270997,0
2005-03-17,49.05,50.566,48.066,50.133,1107115,0
2005-03-18,50.133,50.168,48.912,49.857,1569602,0
2005-03-21,49.451,49.661,48.877,48.877,761240,0
2005-03-22,48.231,50.133,48.231,49.791,1173737,0
2005-03-23,49.755,50.334,49.144,50.2,671631,0
2005-03-24,50.2,50.707,49.955,50.566,596116,0
2005-03-28,50.566,51.211,49.955,51.211,1732774,0
2005-03-29,50.227,51.042,49.661,50.53,1496952,0
2005-03-30,50.428,51.554,50.262,51.554,944827,0
2005-03-31,51.554,51.986,50.841,51.275,1209042,0
2005-04-01,51.341,51.848,50.372,50.672,529848,0
2005-04-04,50.672,51.754,50.464,51.617,848040,0
2005-04-05,51.617,51.617,50.707,51.077,833209,0
2005-04-06,51.487,51.617,50.636,50.77,458232,0
2005-04-07,50.975,51.416,50.806,51.077,742774,0
2005-04-08,51.077,51.275,50.428,50.566,418170,0
2005-04-11,50.601,51.077,50.097,50.396,513806,0
2005-04-12,50.097,50.53,48.877,49.243,1372156,0
2005-04-13,48.877,49.416,48.066,48.231,1110955,0
2005-04-14,47.822,48.133,46.705,47.212,1023799,0
2005-04-15,46.705,46.743,44.177,45.315,1793015,0
2005-04-18,44.953,46.031,44.819,45.996,1209132,0
2005-04-19,45.996,46.705,45.732,46.2,888574,0
2005-04-20,45.732,47.247,45.354,46.444,1275074,0
2005-04-21,46.031,46.539,44.744,45.968,2052711,0
2005-04-22,45.626,46.126,44.953,45.732,881869,0
2005-04-25,45.59,46.031,45.019,45.996,780413,0
2005-04-26,45.696,46.126,45.247,45.315,806560,0
2005-04-27,45.315,46.306,44.953,45.87,1146585,0
2005-04-28,45.795,45.795,44.779,44.953,625601,0
2005-04-29,45.019,45.189,44.346,44.842,1374727,0
2005-05-02,45.225,45.527,44.882,45.153,560337,0
2005-05-03,44.406,45.091,44.374,44.953,915549,0
2005-05-04,45.051,45.225,44.61,44.988,661202,0
2005-05-05,44.842,45.091,44.307,44.574,726524,0
2005-05-06,44.677,44.953,44.374,44.508,1052931,0
2005-05-09,44.346,44.988,44.307,44.842,1103717,0
2005-05-10,44.779,44.779,43.969,44.307,866446,0
2005-05-11,44.307,44.61,44.027,44.508,1092992,0
2005-05-12,44.508,45.051,44.406,44.574,657391,0
2005-05-13,44.882,45.417,44.574,45.417,1677852,0
2005-05-16,45.661,46.472,45.457,46.377,2370725,0
2005-05-17,46.031,46.342,44.953,45.555,1450154,0
2005-05-18,45.59,47.247,45.457,47.212,1490540,0
2005-05-19,47.176,47.286,46.677,47.212,655678,0
2005-05-20,47.212,47.286,46.705,47.047,481129,0
2005-05-23,46.948,47.354,46.743,47.141,695238,0
2005-05-24,46.948,47.626,46.472,47.46,1671055,0
2005-05-25,47.011,47.492,46.779,47.354,1124369,0
2005-05-26,47.46,47.857,46.677,47.212,612454,0
2005-05-27,47.354,47.354,46.705,46.819,470376,0
2005-05-31,46.571,46.601,45.905,45.936,923940,0
2005-06-01,45.905,46.819,45.354,46.342,588642,0
2005-06-02,45.76,46.377,45.732,46.2,885916,0
2005-06-03,45.936,46.444,45.87,45.905,848012,0
2005-06-06,45.555,46.031,45.247,45.385,669533,0
2005-06-07,45.019,45.87,44.988,45.091,2479241,0
2005-06-08,46.306,47.393,46.161,46.853,2114340,0
2005-06-09,46.641,46.979,46.377,46.571,1135093,0
2005-06-10,46.677,47.047,46.377,47.047,1082032,0
2005-06-13,46.913,48.57,46.819,48.303,2054394,0
2005-06-14,48.231,48.337,47.558,47.999,864112,0
2005-06-15,48.337,49.014,48.066,48.739,829782,0
2005-06-16,48.739,49.755,48.165,48.81,1475355,0
2005-06-17,49.416,49.416,48.066,48.165,1532465,0
2005-06-20,47.893,48.066,47.594,47.724,1193680,0
2005-06-21,47.393,47.46,46.979,47.176,1322935,0
2005-06-22,47.626,47.857,47.176,47.46,1072134,0
2005-06-23,46.779,48.231,46.779,47.594,2032265,0
2005-06-24,46.705,47.692,46.705,47.082,1300865,0
2005-06-27,46.819,47.626,46.539,47.492,1784625,0
2005-06-28,47.558,47.724,46.948,47.393,1369912,0
2005-06-29,47.393,48.035,46.913,47.999,1391831,0
2005-06-30,48.066,48.409,46.571,46.677,1670259,0
2005-07-01,46.948,47.212,46.161,46.232,1070243,0
2005-07-05,46.232,47.393,45.488,46.881,609351,0
2005-07-06,46.819,47.047,45.968,46.031,871794,0
2005-07-07,45.527,45.968,45.189,45.555,1088650,0
2005-07-08,45.732,46.853,45.488,46.444,988258,0
2005-07-11,47.318,47.318,46.271,46.641,846090,0
2005-07-12,46.472,46.472,45.732,46.031,998834,0
2005-07-13,45.696,46.09,45.527,45.76,1742287,0
2005-07-14,45.87,46.507,45.626,46.377,1221510,0
2005-07-15,46.377,46.819,46.2,46.743,1119287,0
2005-07-18,46.539,46.779,46.377,46.472,752908,0
2005-07-19,46.601,47.428,46.601,47.212,1137338,0
2005-07-20,46.705,47.96,46.571,47.783,1205172,0
2005-07-21,46.705,47.558,46.705,47.212,1078309,0
2005-07-22,47.047,47.822,46.881,47.558,1187622,0
2005-07-25,44.842,45.354,43.897,44.677,6032624,0
2005-07-26,44.677,44.708,43.992,44.677,2624127,0
2005-07-27,44.677,44.917,44.027,44.642,1514353,0
2005-07-28,44.508,44.819,44.138,44.406,1325151,0
2005-07-29,44.102,44.917,44.102,44.708,1452045,0
2005-08-01,44.61,45.121,44.508,45.091,1455974,0
2005-08-02,45.121,45.555,45.019,45.527,919656,0
2005-08-03,45.315,46.377,45.315,46.161,2845827,0
2005-08-04,46.161,46.161,45.247,45.834,1281454,0
2005-08-05,45.834,46.2,45.527,45.732,1939289,0
2005-08-08,45.76,45.87,45.315,45.457,1162834,0
2005-08-09,45.696,45.696,45.091,45.247,1162274,0
2005-08-10,45.247,45.626,45.247,45.527,785111,0
2005-08-11,45.527,47.558,45.385,47.492,2579366,0
2005-08-12,46.881,47.047,46.232,46.853,1776353,0
2005-08-15,46.601,47.047,45.996,46.705,856786,0
2005-08-16,46.472,46.677,45.968,46.031,993990,0
2005-08-17,45.905,46.232,45.732,46.2,898916,0
2005-08-18,45.936,46.539,45.661,46.031,1021968,0
2005-08-19,46.232,46.779,46.062,46.539,1043416,0
2005-08-22,46.377,46.444,45.283,45.457,1067673,0
2005-08-23,45.225,45.87,44.953,44.988,742449,0
2005-08-24,44.779,45.488,44.508,44.54,1258973,0
2005-08-25,44.48,44.917,44.406,44.917,834095,0
2005-08-26,44.508,44.744,44.307,44.374,675176,0
2005-08-29,44.346,45.121,44.177,45.019,1030890,0
2005-08-30,44.882,45.354,44.642,45.283,1178523,0
2005-08-31,45.225,45.457,44.708,45.385,979276,0
2005-09-01,45.153,45.555,44.882,45.354,619722,0
2005-09-02,45.354,45.732,45.121,45.488,487304,0
2005-09-06,45.527,46.342,45.283,46.342,953218,0
2005-09-07,46.271,47.857,46.2,46.705,2797433,0
2005-09-08,46.2,46.507,45.019,45.283,2952098,0
2005-09-09,45.283,45.795,44.988,45.457,1378508,0
2005-09-12,45.019,48.097,44.953,47.354,3747401,0
2005-09-13,47.354,47.354,46.507,46.641,1319391,0
2005-09-14,46.472,47.176,46.377,46.913,1275517,0
2005-09-15,47.047,47.783,46.779,47.212,1853020,0
2005-09-16,47.393,47.558,47.212,47.354,2438116,0
2005-09-19,44.346,46.948,44.346,46.413,800090,0
2005-09-20,46.881,47.783,46.705,46.779,1790888,0
2005-09-21,46.413,46.779,45.76,45.834,855959,0
2005-09-22,45.87,46.779,45.834,46.677,1590281,0
2005-09-23,46.677,46.948,46.2,46.641,834450,0
2005-09-26,46.881,46.979,45.905,45.996,1136392,0
2005-09-27,46.161,46.161,45.385,45.527,673876,0
2005-09-28,45.76,46.413,45.661,46.306,1287009,0
2005-09-29,46.2,46.705,45.834,46.161,1130543,0
2005-09-30,46.031,46.306,45.696,46.2,808982,0
2005-10-03,45.87,46.881,45.732,46.641,1134030,0
2005-10-04,46.377,46.913,45.905,45.936,1066815,0
2005-10-05,45.905,46.507,45.76,45.936,1115682,0
2005-10-06,45.696,46.271,45.527,45.732,1399839,0
2005-10-07,45.905,46.948,45.905,46.819,1327308,0
2005-10-10,46.743,46.853,46.377,46.539,844110,0
2005-10-11,46.2,46.306,45.019,45.091,1565286,0
2005-10-12,45.019,45.417,44.48,44.508,1984461,0
2005-10-13,44.406,45.315,44.406,44.988,902992,0
2005-10-14,44.988,45.457,44.677,45.315,583470,0
2005-10-17,45.121,45.696,44.346,44.374,953720,0
2005-10-18,44.48,44.819,43.862,43.862,1390711,0
2005-10-19,43.795,43.862,42.922,43.295,1935891,0
2005-10-20,43.082,43.26,41.977,42.004,2759055,0
2005-10-21,43.154,45.527,42.379,45.527,4753769,0
2005-10-24,44.953,44.988,44.244,44.744,2075519,0
2005-10-25,44.574,44.842,44.346,44.61,1555687,0
2005-10-26,44.61,45.283,44.61,44.988,1996694,0
2005-10-27,44.988,45.019,44.406,44.508,1341135,0
2005-10-28,44.574,45.153,44.444,44.842,1829296,0
2005-10-31,44.882,46.601,44.708,45.936,2915375,0
2005-11-01,45.936,46.601,45.87,46.2,1486197,0
2005-11-02,46.09,46.948,45.996,46.571,2042222,0
2005-11-03,46.913,47.141,46.571,46.979,721501,0
2005-11-04,46.881,47.113,46.881,47.011,1138933,0
2005-11-07,47.113,47.692,47.047,47.558,1029087,0
2005-11-08,47.393,47.999,47.354,47.783,949229,0
2005-11-09,47.724,47.857,47.354,47.759,941755,0
2005-11-10,47.724,48.066,47.082,47.393,2389839,0
2005-11-11,47.212,47.724,47.176,47.393,970620,0
2005-11-14,47.393,48.503,47.247,48.231,948432,0
2005-11-15,48.066,48.601,47.928,48.035,1269638,0
2005-11-16,48.133,48.231,47.928,48.165,1341578,0
2005-11-17,48.165,48.409,48.066,48.231,1516806,0
2005-11-18,48.7,48.7,47.893,48.267,1245560,0
2005-11-21,48.231,48.231,47.393,48.035,1287659,0
2005-11-22,47.724,48.196,47.492,47.626,1959792,0
2005-11-23,47.724,48.337,47.594,48.035,1537574,0
2005-11-25,48.231,48.373,47.893,47.928,653520,0
2005-11-28,47.724,47.893,47.047,47.354,1229871,0
2005-11-29,47.759,48.231,47.558,47.96,1215955,0
2005-11-30,47.626,48.409,47.558,48.066,2709716,0
2005-12-01,48.303,50.2,48.231,50.058,2200549,0
2005-12-02,50.227,50.262,49.05,49.18,1510954,0
2005-12-05,48.81,49.416,48.535,48.98,809456,0
2005-12-06,49.05,50.058,48.98,49.589,1103747,0
2005-12-07,49.589,49.687,48.739,49.014,1056623,0
2005-12-08,48.842,48.948,48.133,48.133,861660,0
2005-12-09,48.337,49.515,48.196,49.18,958329,0
2005-12-12,49.05,49.416,48.98,49.278,666962,0
2005-12-13,48.842,49.928,48.7,49.687,905297,0
2005-12-14,49.821,50.77,49.687,50.77,1131340,0
2005-12-15,50.601,50.77,50.227,50.302,648557,0
2005-12-16,50.494,50.943,50.428,50.873,1190193,0
2005-12-19,50.372,50.601,49.078,49.078,1208599,0
2005-12-20,49.078,50.133,49.078,49.928,723126,0
2005-12-21,49.791,50.707,49.755,50.494,976085,0
2005-12-22,50.53,50.601,50.097,50.396,626575,0
2005-12-23,50.601,50.707,50.2,50.334,343424,0
2005-12-27,50.133,50.53,49.755,49.755,840654,0
2005-12-28,49.955,50.097,49.349,49.687,1013370,0
2005-12-29,49.416,50.097,49.243,49.857,612720,0
2005-12-30,49.483,49.928,49.349,49.589,628408,0
2006-01-03,49.629,50.566,49.416,50.464,1043682,0
2006-01-04,48.409,50.566,48.409,50.396,927574,0
2006-01-05,50.334,50.464,49.755,49.857,672991,0
2006-01-06,50.058,50.464,49.515,49.554,898177,0
2006-01-09,49.719,50.672,49.719,50.227,1039516,0
2006-01-10,49.821,50.227,49.589,49.955,1811480,0
2006-01-11,49.719,51.275,49.629,51.171,947338,0
2006-01-12,51.171,52.53,51.171,51.916,1819399,0
2006-01-13,53.412,53.412,50.672,50.77,993901,0
2006-01-17,50.302,50.396,49.314,49.515,1146467,0
2006-01-18,49.515,50.262,49.18,49.589,821922,0
2006-01-19,49.416,49.791,49.349,49.589,1215247,0
2006-01-20,49.589,49.791,48.267,48.373,1562333,0
2006-01-23,48.409,49.078,48.373,48.739,850669,0
2006-01-24,48.739,49.791,48.373,48.948,1403503,0
2006-01-25,49.416,49.416,47.822,48.436,1234538,0
2006-01-26,48.7,48.912,47.822,47.928,1879315,0
2006-01-27,47.783,48.231,47.393,47.724,1629014,0
2006-01-30,47.594,47.594,47.212,47.318,1876862,0
2006-01-31,47.393,48.664,47.354,48.436,2279049,0
2006-02-01,47.96,49.117,47.96,48.467,1324206,0
2006-02-02,48.467,48.912,48.303,48.637,1172140,0
2006-02-03,48.165,48.373,47.893,48.231,992394,0
2006-02-06,48.035,49.278,48.035,49.05,1475531,0
2006-02-07,48.637,49.18,48.535,49.014,1136540,0
2006-02-08,48.739,49.661,48.57,49.629,1320571,0
2006-02-09,49.589,49.893,48.467,48.535,1332922,0
2006-02-10,48.436,49.212,48.165,49.078,958477,0
2006-02-13,48.948,49.243,48.303,48.877,729184,0
2006-02-14,48.912,49.278,48.373,49.05,752878,0
2006-02-15,48.81,49.451,48.774,49.278,808923,0
2006-02-16,49.18,50.133,48.98,49.821,1028557,0
2006-02-17,49.821,50.227,49.629,49.955,690184,0
2006-02-21,49.821,50.097,49.515,49.755,794063,0
2006-02-22,49.791,51.416,49.755,50.943,3047171,0
2006-02-23,50.77,51.309,50.636,50.908,1252029,0
2006-02-24,50.77,51.171,50.372,50.943,663536,0
2006-02-27,50.77,50.908,50.168,50.227,834686,0
2006-02-28,49.928,50.672,49.755,50.428,1513674,0
2006-03-01,50.428,50.494,49.857,50.133,1228571,0
2006-03-02,49.983,51.275,49.791,50.908,1276344,0
2006-03-03,50.566,51.518,50.494,51.211,1537191,0
2006-03-06,51.042,51.275,50.097,50.2,1161033,0
2006-03-07,50.097,50.908,50.022,50.841,1583310,0
2006-03-08,50.873,51.171,50.672,50.908,1287275,0
2006-03-09,50.841,51.007,50.601,50.77,1597520,0
2006-03-10,50.77,50.975,50.707,50.873,723126,0
2006-03-13,50.841,51.447,50.77,51.171,2290541,0
2006-03-14,50.975,51.309,50.77,51.275,879063,0
2006-03-15,51.077,52.294,50.943,51.754,3005898,0
2006-03-16,51.719,52.262,51.309,51.447,1101413,0
2006-03-17,51.754,51.754,51.211,51.581,1795614,0
2006-03-20,51.447,51.916,50.908,51.042,1021436,0
2006-03-21,51.042,51.786,50.841,51.309,989292,0
2006-03-22,51.141,51.447,50.707,50.77,899240,0
2006-03-23,50.601,51.275,50.428,50.975,1294188,0
2006-03-24,50.943,51.554,50.672,50.77,873980,0
2006-03-27,50.396,51.077,50.262,50.908,973900,0
2006-03-28,50.707,50.908,50.133,50.2,790931,0
2006-03-29,50.133,51.309,49.821,51.109,1074349,0
2006-03-30,51.109,51.341,50.464,51.109,897852,0
2006-03-31,51.171,51.692,51.042,51.447,1061676,0
2006-04-03,51.447,51.692,51.007,51.109,1257642,0
2006-04-04,51.141,51.141,50.494,50.494,770250,0
2006-04-05,50.464,50.77,50.097,50.494,781594,0
2006-04-06,50.2,50.735,50.168,50.636,654259,0
2006-04-07,50.464,50.707,49.893,49.893,1133556,0
2006-04-10,50.133,50.262,49.791,49.857,462369,0
2006-04-11,49.791,49.821,49.144,49.483,842456,0
2006-04-12,48.739,49.451,48.739,48.912,463314,0
2006-04-13,48.912,49.821,48.877,49.661,867215,0
2006-04-17,49.451,49.983,49.349,49.893,574549,0
2006-04-18,49.857,50.566,49.243,50.53,965685,0
2006-04-19,50.302,50.302,49.349,49.857,821125,0
2006-04-20,49.349,50.097,49.117,49.589,695000,0
2006-04-21,49.955,50.097,49.451,50.097,1259800,0
2006-04-24,48.231,48.409,46.743,47.393,5616788,0
2006-04-25,47.393,47.393,46.705,46.979,2363339,0
2006-04-26,46.641,47.724,46.601,47.626,1415616,0
2006-04-27,47.113,47.428,46.853,47.247,1022028,0
2006-04-28,46.948,47.558,46.641,47.518,1379365,0
2006-05-01,48.57,49.078,48.303,48.373,2062283,0
2006-05-02,48.57,49.719,48.57,49.719,2159601,0
2006-05-03,49.928,50.097,49.314,49.314,1670259,0
2006-05-04,49.18,50.168,49.144,50.133,1162333,0
2006-05-05,49.857,50.262,49.719,49.955,1230581,0
2006-05-08,49.893,50.262,49.554,49.554,953395,0
2006-05-09,49.554,49.661,48.98,49.144,1822736,0
2006-05-10,49.05,49.144,48.57,48.739,1581153,0
2006-05-11,48.739,48.912,48.097,48.337,889756,0
2006-05-12,48.165,48.231,47.626,47.822,1272150,0
2006-05-15,47.822,48.337,47.724,48.337,930261,0
2006-05-16,48.373,48.436,47.428,47.594,764725,0
2006-05-17,47.354,47.46,46.641,46.819,1099817,0
2006-05-18,46.677,47.141,46.377,46.979,1445959,0
2006-05-19,46.979,46.979,45.732,46.09,1512286,0
2006-05-22,46.09,46.881,45.834,46.377,825735,0
2006-05-23,46.507,46.571,45.527,45.527,1019280,0
2006-05-24,45.225,45.555,44.54,45.354,1357060,0
2006-05-25,45.354,45.626,44.953,45.225,1084572,0
2006-05-26,44.917,47.318,44.917,46.677,1744799,0
2006-05-30,46.444,46.444,45.283,45.417,1100821,0
2006-05-31,46.031,47.724,46.031,46.472,2205276,0
2006-06-01,46.601,47.928,46.444,47.928,2209324,0
2006-06-02,47.999,47.999,46.853,47.354,892830,0
2006-06-05,47.393,47.393,46.641,46.641,807417,0
2006-06-06,46.979,47.047,45.696,46.507,609824,0
2006-06-07,46.743,47.212,45.834,45.905,749509,0
2006-06-08,45.732,46.705,45.051,46.306,1044983,0
2006-06-09,45.968,46.601,45.555,46.126,815600,0
2006-06-12,46.161,46.2,45.385,45.555,644628,0
2006-06-13,45.247,46.539,44.953,44.953,1382143,0
2006-06-14,45.59,46.09,44.917,45.225,1016974,0
2006-06-15,45.315,46.472,45.051,46.161,1282313,0
2006-06-16,45.834,46.539,45.385,46.271,1312004,0
2006-06-19,46.306,46.705,45.87,46.232,795806,0
2006-06-20,46.031,46.539,45.87,46.09,752376,0
2006-06-21,45.936,47.354,45.936,47.286,1483716,0
2006-06-22,47.286,47.354,46.819,46.913,1449356,0
2006-06-23,46.444,46.539,45.696,46.031,1052251,0
2006-06-26,46.031,46.881,45.936,46.539,720231,0
2006-06-27,46.062,46.444,44.953,44.988,854570,0
2006-06-28,45.019,45.968,44.842,45.834,1232027,0
2006-06-29,46.161,46.853,45.488,46.677,1241157,0
2006-06-30,46.705,47.176,45.87,47.082,1184107,0
2006-07-03,46.539,47.113,46.377,47.011,565803,0
2006-07-05,46.601,47.354,46.472,47.141,2290985,0
2006-07-06,47.393,47.46,47.082,47.428,3213565,0
2006-07-07,47.558,48.373,47.393,47.783,2568612,0
2006-07-10,48.066,48.373,47.354,47.724,1400371,0
2006-07-11,47.428,48.066,47.212,47.96,1286183,0
2006-07-12,48.035,48.066,46.948,47.113,833416,0
2006-07-13,46.819,47.113,46.444,46.507,736214,0
2006-07-14,46.377,46.377,45.417,45.626,690568,0
2006-07-17,45.417,46.413,45.385,46.126,1025395,0
2006-07-18,45.555,45.996,45.121,45.795,509432,0
2006-07-19,45.936,46.705,45.834,46.377,1095798,0
2006-07-20,46.062,46.413,45.488,45.488,710925,0
2006-07-21,45.626,45.626,44.677,45.051,853830,0
2006-07-24,45.091,46.444,45.051,46.2,1514147,0
2006-07-25,46.705,47.692,45.87,47.558,1881559,0
2006-07-26,47.558,47.759,46.819,47.492,1261898,0
2006-07-27,47.518,47.759,46.677,46.853,678308,0
2006-07-28,46.853,48.267,46.819,48.231,1226237,0
2006-07-31,47.822,48.303,47.393,47.692,1697942,0
2006-08-01,47.656,48.373,47.46,48.165,1126407,0
2006-08-02,49.014,49.416,48.409,48.98,3487855,0
2006-08-03,47.212,48.842,47.212,48.664,1538078,0
2006-08-04,48.066,48.98,48.035,48.774,898295,0
2006-08-07,48.774,49.144,48.303,48.337,1400992,0
2006-08-08,48.98,50.2,48.57,49.755,1824096,0
2006-08-09,49.515,49.928,48.267,48.267,1113260,0
2006-08-10,48.503,49.349,48.467,49.014,727529,0
2006-08-11,48.601,49.18,48.601,48.81,566276,0
2006-08-14,49.18,49.857,48.98,49.314,897764,0
2006-08-15,49.451,49.928,49.278,49.928,704012,0
2006-08-16,50.097,50.097,49.349,49.687,1015704,0
2006-08-17,49.385,49.857,49.385,49.629,1062680,0
2006-08-18,49.589,50.097,49.117,50.097,751164,0
2006-08-21,49.755,50.097,49.314,49.661,704189,0
2006-08-22,49.687,50.022,49.05,49.314,945950,0
2006-08-23,49.144,50.097,49.144,50.097,1122507,0
2006-08-24,50.097,50.2,49.661,49.791,953868,0
2006-08-25,49.661,50.022,49.385,49.451,536496,0
2006-08-28,49.483,49.893,49.483,49.719,843756,0
2006-08-29,49.589,50.133,49.416,49.857,935935,0
2006-08-30,50.022,50.262,49.791,49.983,745936,0
2006-08-31,49.983,50.302,49.821,50.133,782423,0
2006-09-01,50.396,50.707,50.168,50.464,653580,0
2006-09-05,50.428,50.53,50.133,50.334,1055412,0
2006-09-06,49.893,50.53,49.893,50.53,1045899,0
2006-09-07,50.53,50.566,49.515,49.661,620784,0
2006-09-08,49.755,50.601,49.661,50.428,706433,0
2006-09-11,50.464,50.601,50.168,50.262,649887,0
2006-09-12,50.494,51.077,50.372,50.735,993930,0
2006-09-13,50.806,51.447,50.735,50.77,1230196,0
2006-09-14,50.601,50.601,50.058,50.428,1264851,0
2006-09-15,50.636,50.707,50.2,50.262,1411983,0
2006-09-18,49.955,51.275,49.755,50.672,990947,0
2006-09-19,50.372,50.873,50.2,50.636,652959,0
2006-09-20,50.943,52.463,50.735,52.396,1475680,0
2006-09-21,52.132,52.499,51.818,52.262,1183102,0
2006-09-22,51.952,52.093,51.341,51.754,827005,0
2006-09-25,52.093,53.211,51.818,52.463,1065427,0
2006-09-26,52.262,53.344,52.262,53.179,841245,0
2006-09-27,52.633,52.869,51.88,52.093,1283376,0
2006-09-28,52.093,52.53,51.952,52.132,1090008,0
2006-09-29,52.357,52.707,52.022,52.671,1143838,0
2006-10-02,52.431,52.463,51.786,52.022,842367,0
2006-10-03,52.093,52.463,51.786,52.132,903023,0
2006-10-04,51.848,53.282,51.786,53.282,857228,0
2006-10-05,52.869,53.282,52.565,52.77,1163869,0
2006-10-06,52.671,53.246,52.499,53.069,707616,0
2006-10-09,53.104,53.282,52.671,53.144,729301,0
2006-10-10,52.869,53.718,52.735,53.683,1131075,0
2006-10-11,53.577,55.175,53.474,54.864,2493275,0
2006-10-12,54.494,55.573,54.494,55.038,2241498,0
2006-10-13,54.9,55.038,54.427,54.624,1043919,0
2006-10-16,54.427,55.344,54.427,55.006,1262725,0
2006-10-17,54.557,54.828,54.117,54.592,811464,0
2006-10-18,54.828,55.104,54.427,54.66,1045249,0
2006-10-19,54.392,55.206,54.261,54.624,966927,0
2006-10-20,54.828,54.864,54.049,54.151,1064216,0
2006-10-23,54.66,55.852,53.979,55.741,2220995,0
2006-10-24,55.741,57.375,55.707,56.899,2228647,0
2006-10-25,56.69,57.203,56.12,57.171,984535,0
2006-10-26,56.426,57.305,56.356,57.095,874631,0
2006-10-27,56.864,56.962,56.281,56.529,1099670,0
2006-10-30,56.628,57.025,56.529,56.655,1415497,0
2006-10-31,57.025,57.714,56.864,57.537,1574210,0
2006-11-01,58.289,58.579,57.065,57.438,3459049,0
2006-11-02,57.682,57.714,56.56,56.765,1126171,0
2006-11-03,56.805,57.241,56.494,56.655,1609367,0
2006-11-06,56.25,56.993,56.25,56.69,1089949,0
2006-11-07,56.69,57.403,56.596,57.241,1555834,0
2006-11-08,57.273,57.537,56.931,57.501,1301013,0
2006-11-09,57.403,57.742,57.203,57.241,978330,0
2006-11-10,57.241,57.273,56.458,57.203,919153,0
2006-11-13,56.993,57.537,56.931,57.171,782629,0
2006-11-14,57.065,57.131,56.25,56.69,2046328,0
2006-11-15,56.69,57.47,56.69,57.305,1212528,0
2006-11-16,57.47,58.186,57.273,57.942,784845,0
2006-11-17,57.682,58.006,57.501,58.006,879386,0
2006-11-20,57.273,57.572,56.69,56.805,1277231,0
2006-11-21,57.025,57.025,56.281,56.281,951771,0
2006-11-22,56.151,57.025,55.951,56.655,1083419,0
2006-11-24,56.12,56.655,56.12,56.25,422366,0
2006-11-27,55.852,56.182,55.038,55.309,1266772,0
2006-11-28,55.038,55.817,54.463,55.683,1278826,0
2006-11-29,55.683,56.32,55.474,56.281,835838,0
2006-11-30,56.182,56.426,55.38,55.852,1093672,0
2006-12-01,55.683,55.852,54.828,55.474,1275841,0
2006-12-04,55.683,56.596,55.541,56.356,987106,0
2006-12-05,56.392,56.899,56.25,56.596,922963,0
2006-12-06,56.628,57.47,55.573,57.095,1401169,0
2006-12-07,56.962,57.47,56.931,56.931,857996,0
2006-12-08,56.962,57.647,56.899,57.47,764283,0
2006-12-11,57.375,58.395,57.171,57.501,1270672,0
2006-12-12,57.501,58.186,57.344,57.816,968108,0
2006-12-13,57.816,58.036,57.537,57.647,797520,0
2006-12-14,57.501,58.289,57.131,58.112,766793,0
2006-12-15,58.112,58.222,57.47,57.884,1218231,0
2006-12-18,57.612,58.186,57.273,57.647,1096892,0
2006-12-19,57.647,58.359,57.537,58.289,807595,0
2006-12-20,58.289,58.395,57.47,57.537,1106257,0
2006-12-21,57.884,58.525,57.816,57.982,921310,0
2006-12-22,58.076,58.076,57.714,57.91,576705,0
2006-12-26,57.777,58.036,57.612,57.848,531945,0
2006-12-27,57.91,58.359,57.777,58.151,768094,0
2006-12-28,58.036,58.289,57.884,57.884,558359,0
2006-12-29,57.682,57.91,57.241,57.375,809190,0
2007-01-03,57.537,57.884,56.765,57.203,1168861,0
2007-01-04,57.203,57.344,56.392,57.171,840388,0
2007-01-05,57.171,57.47,56.356,56.628,648999,0
2007-01-08,56.529,57.982,55.986,57.572,1495534,0
2007-01-09,57.612,57.777,57.025,57.403,755833,0
2007-01-10,57.438,57.647,56.655,57.403,1116066,0
2007-01-11,57.501,58.549,57.438,58.489,1745744,0
2007-01-12,58.359,58.395,57.273,57.572,1433727,0
2007-01-16,57.884,58.395,57.777,58.257,1227507,0
2007-01-17,58.006,58.222,57.47,57.537,767118,0
2007-01-18,57.537,57.848,56.962,56.993,887128,0
2007-01-19,56.993,57.537,56.56,57.095,848602,0
2007-01-22,56.993,57.305,55.852,56.529,903821,0
2007-01-23,56.529,56.529,54.557,55.951,1537635,0
2007-01-24,55.986,57.682,55.852,57.47,1201627,0
2007-01-25,57.742,57.777,57.095,57.241,1017832,0
2007-01-26,57.273,57.91,57.171,57.647,1343025,0
2007-01-29,57.816,58.222,57.403,57.612,1431038,0
2007-01-30,56.899,58.257,56.899,58.112,1730470,0
2007-01-31,58.112,58.257,57.537,58.222,1697882,0
2007-02-01,58.222,58.789,58.186,58.395,1259563,0
2007-02-02,58.395,58.462,57.982,58.32,1159880,0
2007-02-05,58.489,58.824,58.289,58.525,1417683,0
2007-02-06,58.525,58.789,58.151,58.462,1007550,0
2007-02-07,58.462,58.824,58.462,58.651,1150869,0
2007-02-08,58.427,58.757,58.289,58.651,1324029,0
2007-02-09,58.725,59.264,58.549,58.926,1454260,0
2007-02-12,58.899,59.072,58.489,58.824,959425,0
2007-02-13,59.072,59.875,59.036,59.843,1467636,0
2007-02-14,59.843,61.06,59.812,60.686,2281936,0
2007-02-15,60.556,61.469,60.414,61.091,1318474,0
2007-02-16,60.828,61.497,60.623,61.229,1224583,0
2007-02-20,61.229,61.567,60.958,61.127,1031038,0
2007-02-21,61.127,61.194,60.654,60.828,1166852,0
2007-02-22,60.828,61.127,60.756,60.894,997564,0
2007-02-23,61.268,62.008,60.253,60.52,1229959,0
2007-02-26,60.387,61.701,60.013,60.623,1176479,0
2007-02-27,59.139,60.147,58.006,58.32,1678088,0
2007-02-28,57.942,58.824,57.884,58.462,1768228,0
2007-03-01,57.305,58.899,57.095,58.112,1492954,0
2007-03-02,57.884,58.036,56.962,57.131,1277054,0
2007-03-05,56.596,57.612,55.573,56.73,1162812,0
2007-03-06,56.899,57.375,56.356,57.171,1139554,0
2007-03-07,57.305,57.403,56.529,56.864,930735,0
2007-03-08,56.864,57.714,56.864,57.095,715563,0
2007-03-09,57.501,57.91,57.273,57.714,823135,0
2007-03-12,57.714,58.725,57.203,58.489,1080938,0
2007-03-13,58.006,58.395,56.73,56.931,983885,0
2007-03-14,57.131,57.344,55.683,56.993,1354696,0
2007-03-15,56.899,57.682,56.765,57.095,806441,0
2007-03-16,57.344,57.682,56.222,56.69,1739091,0
2007-03-19,56.993,57.403,56.69,57.025,883582,0
2007-03-20,57.095,57.501,56.805,57.403,896199,0
2007-03-21,57.501,58.186,56.962,57.816,1060701,0
2007-03-22,56.182,59.23,56.182,58.962,1446459,0
2007-03-23,58.899,59.072,58.427,58.687,1089668,0
2007-03-26,58.687,58.926,58.036,58.186,1462359,0
2007-03-27,58.036,58.725,57.777,58.359,1380399,0
2007-03-28,57.884,57.91,57.241,57.305,1425130,0
2007-03-29,57.884,58.076,57.095,57.537,1123659,0
2007-03-30,56.182,57.682,55.951,57.171,1169530,0
2007-04-02,57.612,58.186,57.171,57.816,935018,0
2007-04-03,58.257,58.462,57.647,58.076,1342472,0
2007-04-04,57.91,58.789,57.714,58.789,819116,0
2007-04-05,58.151,59.23,58.151,58.687,819070,0
2007-04-09,58.899,59.139,58.489,58.549,510671,0
2007-04-10,58.549,58.899,58.359,58.757,816546,0
2007-04-11,58.757,58.962,58.395,58.789,1085408,0
2007-04-12,58.824,59.43,58.395,59.072,1466973,0
2007-04-13,60.926,60.926,59.001,59.777,1196361,0
2007-04-16,58.151,60.686,58.151,60.654,907061,0
2007-04-17,60.556,60.926,60.178,60.859,956245,0
2007-04-18,60.52,61.567,59.911,61.402,1462579,0
2007-04-19,61.024,61.375,60.083,61.194,1582259,0
2007-04-20,63.295,63.429,62.008,62.957,3171888,0
2007-04-23,62.957,62.957,60.756,60.894,1744037,0
2007-04-24,60.756,62.008,60.726,61.497,2068111,0
2007-04-25,61.811,62.178,61.469,62.178,1864380,0
2007-04-26,61.811,62.618,61.599,62.52,1453845,0
2007-04-27,62.284,62.993,61.304,61.666,1676716,0
2007-04-30,61.772,63.398,61.772,62.618,1957549,0
2007-05-01,64.315,64.315,61.701,62.378,1517438,0
2007-05-02,62.244,62.583,61.737,61.945,764345,0
2007-05-03,62.178,62.284,61.127,61.194,1832634,0
2007-05-04,61.335,61.945,61.091,61.229,1458937,0
2007-05-07,61.536,61.772,61.229,61.433,1468339,0
2007-05-08,61.024,61.536,60.958,61.304,933660,0
2007-05-09,61.304,61.701,60.726,61.091,1621330,0
2007-05-10,60.958,60.993,59.741,59.875,1311815,0
2007-05-11,59.911,60.756,59.332,60.686,1591522,0
2007-05-14,60.894,61.335,60.312,60.623,1362201,0
2007-05-15,60.756,61.335,60.253,60.253,1157628,0
2007-05-16,60.654,61.737,60.623,61.701,1306213,0
2007-05-17,61.375,61.375,60.281,60.387,995083,0
2007-05-18,60.414,61.945,60.387,61.875,1344595,0
2007-05-21,61.639,62.316,61.127,62.04,1460945,0
2007-05-22,61.737,63.221,61.268,63.127,1853550,0
2007-05-23,63.157,64.146,62.346,63.496,2095274,0
2007-05-24,63.295,64.315,62.072,62.316,1890721,0
2007-05-25,62.618,63.398,62.346,63.295,772141,0
2007-05-29,63.221,64.477,63.157,64.276,1871397,0
2007-05-30,63.838,64.276,63.331,64.004,1317738,0
2007-05-31,63.804,64.146,63.602,63.866,1572940,0
2007-06-01,63.866,64.477,62.618,64.217,1029692,0
2007-06-04,64.04,64.401,63.666,64.248,950705,0
2007-06-05,64.146,64.878,63.866,64.339,1409825,0
2007-06-06,64.217,64.437,63.697,64.339,1170171,0
2007-06-07,64.04,64.717,63.469,63.496,1746897,0
2007-06-08,63.532,65.232,63.157,65.193,1301871,0
2007-06-11,64.949,65.803,64.823,65.326,1378644,0
2007-06-12,65.326,65.422,63.768,63.768,1330676,0
2007-06-13,63.866,64.878,63.736,64.854,1092608,0
2007-06-14,65.086,65.086,64.276,64.339,1336645,0
2007-06-15,64.477,64.508,63.602,63.938,1852429,0
2007-06-18,63.902,65.973,63.902,65.669,1634394,0
2007-06-19,65.3,65.63,64.823,65.26,1711782,0
2007-06-20,65.326,65.422,64.653,64.854,1584698,0
2007-06-21,64.543,65.232,63.968,65.086,1279051,0
2007-06-22,64.583,64.823,63.626,64.315,1890481,0
2007-06-25,64.477,65.086,63.697,64.146,1048528,0
2007-06-26,64.477,64.653,62.749,62.957,1543137,0
2007-06-27,62.414,62.957,62.107,62.784,1483762,0
2007-06-28,62.993,63.532,62.378,62.749,1325893,0
2007-06-29,63.469,64.756,62.072,62.552,1937813,0
2007-07-02,62.618,63.571,62.618,63.256,1259969,0
2007-07-03,63.398,63.968,63.221,63.838,579846,0
2007-07-05,63.838,64.583,63.295,64.508,1535689,0
2007-07-06,64.543,64.854,64.04,64.787,1171725,0
2007-07-09,64.689,64.823,64.004,64.583,1065573,0
2007-07-10,64.401,67.417,64.11,66.582,3785102,0
2007-07-11,66.582,67.625,65.594,65.897,2099921,0
2007-07-12,66.236,67.453,65.897,67.358,1570783,0
2007-07-13,66.909,67.453,66.716,67.358,1456631,0
2007-07-16,66.716,67.224,66.366,66.984,1548101,0
2007-07-17,66.846,67.491,66.205,66.65,1818623,0
2007-07-18,66.516,66.846,65.492,66.748,1658743,0
2007-07-19,66.78,67.389,66.516,67.019,949207,0
2007-07-20,66.984,67.224,66.106,66.236,1333570,0
2007-07-23,66.338,68.31,66.338,66.716,2517489,0
2007-07-24,66.582,66.748,65.26,65.422,2049278,0
2007-07-25,66.684,66.748,59.466,61.666,3836673,0
2007-07-26,60.894,61.433,58.549,59.643,3211878,0
2007-07-27,59.23,60.926,57.884,57.91,1971759,0
2007-07-30,58.395,60.592,58.186,60.312,2367233,0
2007-07-31,60.926,61.06,59.072,59.108,2386323,0
2007-08-01,58.725,59.942,58.222,59.777,2579847,0
2007-08-02,59.777,60.623,59.23,59.777,1809264,0
2007-08-03,60.792,60.792,57.095,57.241,2450312,0
2007-08-06,57.305,57.682,56.628,57.025,2753089,0
2007-08-07,56.899,57.403,54.427,55.344,3969535,0
2007-08-08,55.474,56.529,55.411,56.494,2690652,0
2007-08-09,55.38,55.647,53.758,54.333,3645289,0
2007-08-10,54.333,55.951,53.758,54.392,2670836,0
2007-08-13,55.006,56.182,54.828,55.741,2698284,0
2007-08-14,55.951,56.088,53.344,55.238,2533265,0
2007-08-15,55.006,55.741,53.888,54.085,1762953,0
2007-08-16,54.014,54.187,51.656,53.44,2163146,0
2007-08-17,53.758,55.541,53.644,54.864,2016790,0
2007-08-20,56.281,56.281,52.935,53.888,1844593,0
2007-08-21,54.151,55.781,53.856,55.474,1638602,0
2007-08-22,55.781,57.241,55.573,56.426,1729525,0
2007-08-23,56.899,57.537,56.151,56.628,1456269,0
2007-08-24,56.628,57.171,56.356,57.025,1303260,0
2007-08-27,56.765,57.47,56.182,57.025,858968,0
2007-08-28,56.596,57.273,55.683,55.781,1102535,0
2007-08-29,56.993,57.403,55.919,57.344,1240774,0
2007-08-30,56.628,57.714,56.628,57.241,770340,0
2007-08-31,57.777,58.289,56.962,57.982,943085,0
2007-09-04,57.537,58.789,57.537,58.289,1066166,0
2007-09-05,57.647,57.742,56.12,57.131,1615129,0
2007-09-06,56.458,58.186,56.426,57.982,1116332,0
2007-09-07,57.171,57.777,56.458,57.612,1412308,0
2007-09-10,57.714,57.848,56.56,57.065,1043682,0
2007-09-11,57.203,57.91,56.805,57.884,1094971,0
2007-09-12,57.501,57.848,56.805,56.899,1122419,0
2007-09-13,57.47,58.359,57.131,58.076,1343911,0
2007-09-14,57.777,58.112,57.065,57.501,1057095,0
2007-09-17,57.241,57.816,55.817,56.053,1602188,0
2007-09-18,56.426,57.025,55.683,56.993,1436327,0
2007-09-19,56.962,58.725,56.962,57.816,1140382,0
2007-09-20,57.848,58.359,57.025,57.273,892652,0
2007-09-21,57.942,58.549,57.273,57.612,1533472,0
2007-09-24,57.647,58.962,56.962,57.344,1487882,0
2007-09-25,57.344,57.942,57.025,57.203,940396,0
2007-09-26,57.375,58.615,57.273,58.549,1368582,0
2007-09-27,58.579,59.174,58.462,58.789,1168389,0
2007-09-28,58.859,59.202,57.714,58.687,1962718,0
2007-10-01,58.859,60.013,58.859,59.174,1125432,0
2007-10-02,59.264,59.607,57.816,59.001,1164283,0
2007-10-03,58.579,58.926,58.151,58.549,910940,0
2007-10-04,58.859,58.899,57.777,58.725,1226562,0
2007-10-05,59.001,59.843,58.725,59.36,955730,0
2007-10-08,59.332,60.213,59.001,59.202,783751,0
2007-10-09,59.466,59.942,58.926,59.843,757723,0
2007-10-10,59.812,60.281,58.489,58.579,1486286,0
2007-10-11,58.926,59.54,57.572,57.742,2396074,0
2007-10-12,58.151,58.549,57.91,58.359,1705622,0
2007-10-15,58.222,58.395,57.848,58.112,1055057,0
2007-10-16,58.036,58.222,56.836,57.241,1082592,0
2007-10-17,57.982,58.926,56.931,57.777,1474678,0
2007-10-18,57.91,58.824,57.537,58.257,1006722,0
2007-10-19,57.942,58.257,56.356,56.426,1631882,0
2007-10-22,57.171,58.257,56.56,58.151,1665648,0
2007-10-23,58.257,58.257,56.899,57.537,1563427,0
2007-10-24,57.47,57.612,55.683,56.69,1309374,0
2007-10-25,56.56,56.993,55.817,56.017,1038394,0
2007-10-26,56.628,57.47,56.053,57.171,977179,0
2007-10-29,57.273,58.076,57.171,57.682,1195600,0
2007-10-30,57.612,58.395,57.203,57.982,957266,0
2007-10-31,57.777,59.202,57.777,59.036,1085666,0
2007-11-01,58.687,59.174,57.682,57.742,1085606,0
2007-11-02,57.91,58.186,57.025,58.186,954371,0
2007-11-05,57.375,58.076,57.025,57.714,983688,0
2007-11-06,57.714,57.714,56.899,57.682,918192,0
2007-11-07,57.095,57.095,55.344,55.439,1460575,0
2007-11-08,55.344,55.852,53.683,54.77,1715351,0
2007-11-09,53.683,54.734,53.412,53.758,1343469,0
2007-11-12,53.538,55.509,53.317,53.856,1787766,0
2007-11-13,54.187,54.828,53.951,54.66,1736869,0
2007-11-14,54.494,55.068,54.151,54.364,1432749,0
2007-11-15,54.261,54.77,53.344,53.538,1705360,0
2007-11-16,53.951,54.014,52.805,53.538,1355272,0
2007-11-19,55.411,55.411,53.979,54.427,2193776,0
2007-11-20,54.624,55.269,54.049,54.931,1847351,0
2007-11-21,54.592,55.238,54.297,54.463,1040457,0
2007-11-23,54.931,56.088,54.557,56.053,562833,0
2007-11-26,56.151,56.458,54.734,54.864,1371052,0
2007-11-27,55.269,55.509,54.557,55.175,1373514,0
2007-11-28,55.707,57.438,55.175,57.171,1320255,0
2007-11-29,56.962,57.403,56.628,56.655,957602,0
2007-11-30,57.241,57.375,56.56,57.131,1192128,0
2007-12-03,57.47,57.47,56.222,56.392,841228,0
2007-12-04,55.951,57.403,55.951,56.628,1367080,0
2007-12-05,57.025,57.305,56.56,56.864,1170480,0
2007-12-06,56.836,59.607,56.56,59.466,1873760,0
2007-12-07,59.466,59.843,58.489,59.39,1263116,0
2007-12-10,59.43,59.843,59.23,59.71,716281,0
2007-12-11,59.71,59.741,56.899,57.025,1604662,0
2007-12-12,58.186,58.579,55.919,56.392,1845974,0
2007-12-13,56.017,56.765,55.891,56.356,945896,0
2007-12-14,55.919,56.281,54.734,54.734,1268515,0
2007-12-17,54.463,55.175,53.758,53.919,1317129,0
2007-12-18,54.187,54.333,53.644,53.856,1483198,0
2007-12-19,54.427,54.427,53.179,53.577,1643757,0
2007-12-20,54.085,55.344,53.856,54.97,1346869,0
2007-12-21,55.474,56.182,55.14,55.647,1961644,0
2007-12-24,55.817,55.852,55.175,55.439,374461,0
2007-12-26,55.683,55.852,55.006,55.817,898036,0
2007-12-27,55.269,55.611,54.77,54.797,982906,0
2007-12-28,54.864,55.474,54.494,55.309,829192,0
2007-12-31,55.238,55.269,54.494,54.797,907145,0
2008-01-02,54.828,55.611,53.412,53.538,1651973,0
2008-01-03,53.612,53.829,53.002,53.144,1242364,0
2008-01-04,52.597,52.837,51.042,51.141,1352734,0
2008-01-07,51.381,52.16,50.707,51.109,1897219,0
2008-01-08,51.247,51.656,49.955,50.168,1414195,0
2008-01-09,49.687,51.171,49.687,50.77,2514627,0
2008-01-10,50.334,50.334,48.57,49.719,2254930,0
2008-01-11,49.212,49.589,48.066,48.337,1725961,0
2008-01-14,48.637,49.314,47.724,49.05,1137210,0
2008-01-15,48.535,48.7,46.853,47.393,1956967,0
2008-01-16,47.247,47.759,45.996,46.979,2984432,0
2008-01-17,47.011,47.286,45.315,45.555,1721101,0
2008-01-18,45.795,48.739,44.642,44.882,2483605,0
2008-01-22,43.327,44.988,42.209,44.346,2081813,0
2008-01-23,43.969,45.225,41.626,44.842,3560004,0
2008-01-24,47.393,48.57,46.539,48.503,3507033,0
2008-01-25,49.18,49.719,48.436,48.948,3158201,0
2008-01-28,49.687,51.416,48.98,51.341,2794924,0
2008-01-29,51.656,51.656,50.058,50.841,2156868,0
2008-01-30,50.53,53.412,50.2,52.294,2364527,0
2008-01-31,51.581,53.246,50.77,52.231,2508741,0
2008-02-01,52.633,53.951,51.848,53.44,2088992,0
2008-02-04,53.44,53.644,52.262,52.357,2174760,0
2008-02-05,52.357,52.357,51.275,51.554,1736578,0
2008-02-06,51.786,52.597,50.873,51.211,1851506,0
2008-02-07,51.211,51.719,50.396,51.109,1988241,0
2008-02-08,50.873,52.294,50.464,51.88,1619534,0
2008-02-11,51.786,52.058,51.487,51.719,1262697,0
2008-02-12,51.916,52.132,50.707,50.943,1380453,0
2008-02-13,51.211,52.805,50.943,52.431,1688374,0
2008-02-14,52.16,52.294,50.428,50.806,1284580,0
2008-02-15,50.707,50.707,49.928,50.494,1087138,0
2008-02-19,50.975,51.518,50.396,50.873,1392942,0
2008-02-20,50.566,51.719,50.262,51.381,1350587,0
2008-02-21,51.447,51.554,49.755,49.928,1491406,0
2008-02-22,49.983,50.566,49.278,50.334,1207305,0
2008-02-25,50.428,51.141,49.893,50.908,1779792,0
2008-02-26,50.636,51.309,50.302,51.109,1466040,0
2008-02-27,50.841,52.565,50.841,52.431,1266826,0
2008-02-28,52.132,52.231,51.042,51.077,1091501,0
2008-02-29,50.464,50.77,49.589,49.755,1386416,0
2008-03-03,49.589,50.058,49.416,49.821,1052936,0
2008-03-04,49.078,49.554,48.133,48.774,1931402,0
2008-03-05,48.842,49.05,48.133,48.7,1749641,0
2008-03-06,48.601,48.739,47.783,47.928,1359372,0
2008-03-07,47.46,47.893,46.705,46.948,1756982,0
2008-03-10,47.082,48.373,47.082,47.656,2111601,0
2008-03-11,48.637,49.014,47.393,48.98,2075855,0
2008-03-12,48.98,49.955,48.948,48.98,1465625,0
2008-03-13,48.337,48.877,47.286,48.467,1513060,0
2008-03-14,48.739,48.739,46.881,47.928,2929463,0
2008-03-17,46.705,49.212,46.705,48.774,1958660,0
2008-03-18,49.589,51.309,49.243,51.309,2143075,0
2008-03-19,51.309,51.719,50.168,50.372,1829263,0
2008-03-20,50.428,51.818,50.262,51.656,1675258,0
2008-03-24,51.487,52.231,51.447,51.786,1075590,0
2008-03-25,51.719,52.325,51.447,52.058,1093068,0
2008-03-26,51.754,51.818,50.566,50.77,1375160,0
2008-03-27,51.007,51.171,50.334,50.672,1991867,0
2008-03-28,50.806,54.151,50.227,50.372,1374832,0
2008-03-31,50.262,51.109,50.058,50.672,1573366,0
2008-04-01,50.707,51.656,50.672,51.518,1196649,0
2008-04-02,51.447,52.195,51.447,51.986,1197792,0
2008-04-03,51.617,52.231,51.077,51.581,1191237,0
2008-04-04,51.554,51.786,50.806,51.109,988747,0
2008-04-07,51.381,51.381,50.168,50.372,1274018,0
2008-04-08,50.372,50.735,50.022,50.53,1347129,0
2008-04-09,51.171,51.171,49.893,50.133,969472,0
2008-04-10,50.396,51.341,49.893,50.943,1305829,0
2008-04-11,50.601,51.247,49.629,49.791,1695665,0
2008-04-14,49.719,50.2,49.078,49.278,1095158,0
2008-04-15,49.483,49.661,48.503,49.078,837866,0
2008-04-16,49.385,50.227,49.18,50.168,1012049,0
2008-04-17,49.791,50.168,49.014,49.078,2605084,0
2008-04-18,50.636,50.672,49.18,49.314,2223598,0
2008-04-21,49.416,49.589,48.165,49.385,1677173,0
2008-04-22,49.078,49.349,47.082,47.354,1677210,0
2008-04-23,47.999,47.999,47.176,47.492,2258502,0
2008-04-24,47.46,47.999,46.948,47.558,1652092,0
2008-04-25,47.594,47.96,46.677,47.46,2245038,0
2008-04-28,47.594,47.857,47.113,47.46,1189456,0
2008-04-29,47.492,47.656,47.113,47.518,1061158,0
2008-04-30,47.518,47.96,47.141,47.286,1680939,0
2008-05-01,47.141,49.078,47.141,48.664,1840648,0
2008-05-02,48.664,49.515,48.165,48.912,1384996,0
2008-05-05,48.467,48.81,48.337,48.664,987589,0
2008-05-06,48.231,49.661,48.196,49.416,1868339,0
2008-05-07,49.014,49.755,49.014,49.212,1130563,0
2008-05-08,49.144,49.483,48.467,49.18,1777132,0
2008-05-09,48.81,48.81,47.558,48.165,1730655,0
2008-05-12,48.196,48.601,47.893,48.409,1497926,0
2008-05-13,48.436,49.18,48.165,48.98,1989885,0
2008-05-14,49.117,50.097,48.436,48.535,2425597,0
2008-05-15,48.467,49.278,48.066,49.144,1890869,0
2008-05-16,49.117,49.278,48.133,48.774,1197590,0
2008-05-19,48.7,49.416,47.492,47.783,2394253,0
2008-05-20,47.783,47.857,46.881,47.46,1678253,0
2008-05-21,47.492,47.626,45.996,46.377,2260235,0
2008-05-22,46.342,47.354,46.09,47.047,1613740,0
2008-05-23,46.743,46.979,45.385,45.59,1989273,0
2008-05-27,45.527,46.09,45.283,45.905,1322381,0
2008-05-28,45.795,46.377,45.59,45.996,1386421,0
2008-05-29,45.996,46.472,45.527,46.377,996257,0
2008-05-30,46.539,46.705,45.905,45.968,2298469,0
2008-06-02,45.696,45.996,44.744,45.153,1278193,0
2008-06-03,45.225,46.413,45.189,45.488,1602573,0
2008-06-04,45.457,46.413,45.315,46.031,1377105,0
2008-06-05,46.031,46.539,45.661,46.472,1320816,0
2008-06-06,46.161,46.161,44.953,45.315,2045587,0
2008-06-09,45.283,45.732,44.917,45.626,2170730,0
2008-06-10,45.247,46.126,45.091,45.732,1741678,0
2008-06-11,45.59,45.696,44.819,44.953,1837605,0
2008-06-12,45.225,46.271,45.189,45.457,2030921,0
2008-06-13,45.661,46.641,45.457,46.444,1816817,0
2008-06-16,46.232,46.507,45.385,45.417,2276826,0
2008-06-17,45.76,46.913,45.59,46.444,2091482,0
2008-06-18,46.507,47.113,45.834,46.948,2728027,0
2008-06-19,46.819,48.133,46.743,47.893,2458358,0
2008-06-20,47.428,47.822,46.539,47.46,2348958,0
2008-06-23,47.558,47.724,45.661,45.76,3394163,0
2008-06-24,45.488,46.779,45.488,46.377,2101044,0
2008-06-25,46.507,46.979,46.306,46.979,2234686,0
2008-06-26,46.377,46.507,45.87,46.062,1740474,0
2008-06-27,45.936,46.031,45.051,45.795,3066732,0
2008-06-30,45.661,46.853,45.091,45.905,2897765,0
2008-07-01,45.247,45.59,44.346,45.153,2869171,0
2008-07-02,45.247,45.354,43.701,44.779,3096979,0
2008-07-03,45.051,45.87,44.574,45.626,1137359,0
2008-07-07,45.626,46.161,44.917,45.555,2442466,0
2008-07-08,45.696,46.743,45.385,46.601,2775210,0
2008-07-09,46.571,46.705,44.54,44.61,2417990,0
2008-07-10,44.574,44.953,43.933,44.54,2580855,0
2008-07-11,43.969,44.953,43.327,44.212,2455991,0
2008-07-14,44.212,45.051,43.563,44.177,2312835,0
2008-07-15,43.737,45.121,43.358,44.508,2137810,0
2008-07-16,44.346,45.527,44.102,45.527,1908162,0
2008-07-17,45.661,46.881,45.019,46.779,2162573,0
2008-07-18,46.705,46.881,45.732,46.377,2225864,0
2008-07-21,46.539,46.641,45.732,46.062,1157194,0
2008-07-22,45.834,46.641,45.732,46.601,1906199,0
2008-07-23,46.853,47.492,46.271,47.492,793747,0
2008-07-24,46.571,47.318,44.708,44.917,2171061,0
2008-07-25,45.019,46.779,44.819,45.87,2398295,0
2008-07-28,45.905,46.031,44.374,44.574,2233147,0
2008-07-29,44.346,44.842,44.212,44.779,2247404,0
2008-07-30,44.708,44.917,44.138,44.48,2537146,0
2008-07-31,44.244,47.286,44.067,46.161,4193430,0
2008-08-01,46.161,46.601,45.189,45.795,1166972,0
2008-08-04,45.834,46.743,45.417,45.87,1161373,0
2008-08-05,46.126,47.999,46.031,47.822,2673354,0
2008-08-06,47.999,48.303,46.743,46.948,3016802,0
2008-08-07,46.677,47.492,46.161,47.247,1454053,0
2008-08-08,46.913,48.436,46.913,48.337,1229163,0
2008-08-11,48.133,49.212,47.999,48.535,1103758,0
2008-08-12,48.535,48.601,47.318,47.594,1259857,0
2008-08-13,47.558,47.999,47.176,47.724,1057903,0
2008-08-14,46.948,48.035,46.539,47.141,1357607,0
2008-08-15,47.354,49.078,47.113,48.7,1925454,0
2008-08-18,48.436,48.7,48.035,48.467,1349080,0
2008-08-19,48.409,48.739,47.082,47.318,909984,0
2008-08-20,47.759,47.893,46.641,47.247,894704,0
2008-08-21,46.705,47.354,46.601,47.047,853510,0
2008-08-22,47.141,47.626,46.779,47.492,843551,0
2008-08-25,47.141,47.626,46.601,46.743,1086249,0
2008-08-26,46.601,46.819,46.232,46.444,815098,0
2008-08-27,46.377,47.518,46.342,47.286,849762,0
2008-08-28,47.518,48.337,47.318,48.066,1083323,0
2008-08-29,47.724,47.928,47.141,47.141,906125,0
2008-09-02,47.783,49.483,47.783,48.601,1975889,0
2008-09-03,48.467,49.18,47.893,48.231,1564639,0
2008-09-04,47.822,48.097,46.507,46.779,1610023,0
2008-09-05,46.779,46.948,45.936,46.571,1270840,0
2008-09-08,47.558,47.857,46.601,47.692,1879762,0
2008-09-09,47.428,47.928,45.996,46.062,1499701,0
2008-09-10,46.444,46.601,45.315,45.968,1252531,0
2008-09-11,45.87,45.87,44.988,45.795,1226352,0
2008-09-12,45.527,46.031,44.988,45.315,1715088,0
2008-09-15,45.121,45.315,43.795,43.827,1600819,0
2008-09-16,43.358,43.394,41.059,43.26,3020371,0
2008-09-17,42.614,43.154,41.15,41.296,2463358,0
2008-09-18,42.004,43.154,39.701,42.543,2771711,0
2008-09-19,43.327,44.212,42.209,44.138,3018642,0
2008-09-22,43.969,43.969,41.804,41.977,1260284,0
2008-09-23,42.004,42.788,41.402,41.465,1097821,0
2008-09-24,41.496,42.103,40.823,41.402,1291916,0
2008-09-25,41.658,41.977,40.619,40.993,1573941,0
2008-09-26,40.106,41.02,39.429,40.008,2240074,0
2008-09-29,39.025,39.461,36.794,37.403,2562352,0
2008-09-30,37.843,39.501,37.635,39.025,2060674,0
2008-10-01,38.65,39.095,38.076,38.253,1537832,0
2008-10-02,37.843,38.182,35.981,36.625,2355147,0
2008-10-03,37.197,37.197,33.745,33.847,3205253,0
2008-10-06,33.069,33.069,30.293,31.851,3245062,0
2008-10-07,32.561,32.561,28.872,29.278,4650347,0
2008-10-08,28.601,29.616,26.942,27.585,4062368,0
2008-10-09,28.094,28.737,27.145,27.18,2970588,0
2008-10-10,25.993,29.278,23.692,26.638,4505869,0
2008-10-13,28.296,28.94,26.773,28.737,1869033,0
2008-10-14,29.887,30.666,27.958,28.803,2403911,0
2008-10-15,28.601,28.601,27.416,27.416,3352762,0
2008-10-16,27.078,28.636,25.993,28.601,4813715,0
2008-10-17,27.856,29.312,27.011,28.398,2770929,0
2008-10-20,28.803,29.99,28.398,29.99,1808070,0
2008-10-21,29.514,30.124,28.534,28.77,2978568,0
2008-10-22,28.499,28.601,26.265,27.011,2557498,0
2008-10-23,25.858,26.909,24.709,26.096,2233735,0
2008-10-24,24.337,26.064,24.234,25.216,2402289,0
2008-10-27,24.811,24.811,23.557,23.761,2978249,0
2008-10-28,24.234,26.334,23.05,26.265,2685278,0
2008-10-29,26.265,26.807,25.419,25.927,2708339,0
2008-10-30,26.535,26.841,26.096,26.57,2443213,0
2008-10-31,25.858,27.654,25.858,27.145,1945864,0
2008-11-03,27.246,27.483,26.706,26.841,2223306,0
2008-11-04,27.383,27.925,27.078,27.654,1697506,0
2008-11-05,27.314,27.585,25.993,26.096,2386976,0
2008-11-06,25.792,26.096,24.405,24.607,2476383,0
2008-11-07,24.607,25.08,24.234,24.776,1454194,0
2008-11-10,25.183,25.69,24.234,24.368,1582355,0
2008-11-11,24.234,24.234,22.88,23.219,1637464,0
2008-11-12,22.61,22.949,22.001,22.272,2292745,0
2008-11-13,22.238,23.186,20.445,23.085,2170434,0
2008-11-14,22.61,22.983,21.526,21.526,1863342,0
2008-11-17,21.629,21.629,20.139,20.375,2061271,0
2008-11-18,20.579,20.713,19.631,20.511,2242038,0
2008-11-19,20.411,20.884,18.683,18.886,2490107,0
2008-11-20,18.65,19.36,18.21,18.38,3820135,0
2008-11-21,18.683,18.683,16.35,17.769,4750124,0
2008-11-24,18.277,21.798,18.277,20.952,3828465,0
2008-11-25,21.359,21.933,20.072,21.052,2956508,0
2008-11-26,20.919,24.776,20.342,24.709,3325346,0
2008-11-28,24.539,24.539,22.339,23.659,1475968,0
2008-12-01,23.151,23.659,21.561,21.561,2080095,0
2008-12-02,21.933,22.949,21.494,22.779,1973629,0
2008-12-03,21.324,24.168,21.324,24.066,2660266,0
2008-12-04,23.728,24.811,22.238,22.849,2694555,0
2008-12-05,22.746,23.794,20.919,23.659,2848071,0
2008-12-08,24.269,26.841,24.031,26.299,3433090,0
2008-12-09,25.826,27.078,25.385,25.487,2791318,0
2008-12-10,25.59,26.434,24.575,25.353,2005124,0
2008-12-11,25.183,26.366,24.844,25.317,1574999,0
2008-12-12,24.64,26.366,24.168,26.231,2014604,0
2008-12-15,26.231,26.231,23.828,24.337,2430573,0
2008-12-16,24.607,27.282,24.133,27.145,3096038,0
2008-12-17,26.165,26.977,25.554,26.334,1711543,0
2008-12-18,26.401,27.011,25.216,25.622,1865242,0
2008-12-19,26.434,26.841,24.234,26.366,2452769,0
2008-12-22,26.299,26.299,25.114,25.69,1738279,0
2008-12-23,25.792,25.927,24.676,25.047,1768183,0
2008-12-24,25.013,26.977,24.878,25.826,933033,0
2008-12-26,25.858,26.096,25.353,25.993,816987,0
2008-12-29,25.419,25.59,24.201,25.013,1505433,0
2008-12-30,25.08,26.334,25.047,26.165,1219621,0
2008-12-31,26.13,27.348,25.724,26.977,1826757,0
2009-01-02,26.977,28.499,26.671,28.363,1330615,0
2009-01-05,27.891,30.666,27.789,30.124,2824858,0
2009-01-06,30.362,31.31,30.191,30.801,2179203,0
2009-01-07,30.124,30.26,29.211,29.55,1629856,0
2009-01-08,29.55,30.091,29.109,29.922,1059600,0
2009-01-09,29.278,30.464,29.075,29.55,1185124,0
2009-01-12,28.906,30.124,27.619,27.992,1792772,0
2009-01-13,27.925,28.636,27.823,28.466,2015039,0
2009-01-14,28.06,28.161,26.334,26.807,2123749,0
2009-01-15,26.671,26.773,24.811,26.468,2129448,0
2009-01-16,27.011,27.654,25.554,26.029,2820798,0
2009-01-20,26.366,26.366,24.811,25.047,2457879,0
2009-01-21,25.487,26.535,24.878,26.468,1984250,0
2009-01-22,25.487,26.434,24.709,25.69,2306269,0
2009-01-23,24.337,24.368,20.478,23.659,3289230,0
2009-01-26,24.066,24.676,22.712,23.322,2088876,0
2009-01-27,23.626,24.607,23.05,24.269,1963968,0
2009-01-28,24.676,25.69,24.066,25.183,1707439,0
2009-01-29,24.811,24.844,23.388,23.591,1500479,0
2009-01-30,24.031,24.539,22.306,22.474,2038800,0
2009-02-02,22.136,22.746,21.832,22.474,1432357,0
2009-02-03,22.509,23.015,21.765,22.949,1575734,0
2009-02-04,23.015,23.626,22.306,22.679,1523937,0
2009-02-05,22.339,23.151,21.798,22.915,1370466,0
2009-02-06,22.88,23.998,22.643,23.897,1463763,0
2009-02-09,23.794,23.862,23.388,23.761,1228553,0
2009-02-10,23.591,23.93,21.798,22.136,2060791,0
2009-02-11,22.474,22.779,21.832,22.509,1928001,0
2009-02-12,22.036,22.136,21.088,22.069,1920872,0
2009-02-13,22.136,22.339,21.526,21.798,1361629,0
2009-02-17,21.223,21.223,20.308,20.511,1692779,0
2009-02-18,20.613,20.75,19.969,20.241,1591094,0
2009-02-19,20.411,20.647,19.631,19.8,1511029,0
2009-02-20,18.886,19.328,18.446,18.683,2020670,0
2009-02-23,18.855,18.855,17.906,18.007,1668895,0
2009-02-24,18.141,19.294,17.94,19.09,2032235,0
2009-02-25,19.022,19.564,18.007,19.124,2345100,0
2009-02-26,19.394,19.699,18.007,18.109,1707883,0
2009-02-27,17.838,18.244,17.396,17.533,2425916,0
2009-03-02,17.228,17.364,15.806,16.078,2837809,0
2009-03-03,16.35,16.35,15.198,15.536,1892973,0
2009-03-04,15.84,16.619,15.299,16.247,1805832,0
2009-03-05,15.943,16.044,14.655,15.062,2157667,0
2009-03-06,15.198,15.502,14.147,14.488,2399851,0
2009-03-09,14.283,14.961,13.946,14.114,2077638,0
2009-03-10,14.352,16.247,14.048,16.214,3026618,0
2009-03-11,16.247,16.957,15.806,16.179,1567962,0
2009-03-12,15.875,16.992,15.773,16.889,1865655,0
2009-03-13,16.992,17.94,16.925,17.566,1488229,0
2009-03-16,17.769,18.109,17.329,17.329,1552200,0
2009-03-17,17.601,17.601,16.925,17.566,1684439,0
2009-03-18,17.465,18.548,17.093,18.21,1617120,0
2009-03-19,18.414,18.65,17.94,18.076,1517685,0
2009-03-20,16.551,16.925,14.385,14.69,4646337,0
2009-03-23,15.435,16.144,15.062,16.144,2254987,0
2009-03-24,15.909,16.417,15.401,15.739,2087612,0
2009-03-25,15.909,17.127,15.909,16.518,2446928,0
2009-03-26,16.721,17.973,16.721,17.973,2435465,0
2009-03-27,17.736,17.736,16.856,17.262,1833967,0
2009-03-30,16.823,16.925,15.299,15.536,2427875,0
2009-03-31,16.009,16.044,15.367,15.401,2159471,0
2009-04-01,15.739,16.247,15.23,16.078,1638604,0
2009-04-02,16.417,17.632,16.179,16.856,2646019,0
2009-04-03,16.856,17.127,16.314,16.925,2163672,0
2009-04-06,16.889,16.889,15.943,16.45,2440608,0
2009-04-07,16.179,16.45,15.806,15.909,1686102,0
2009-04-08,16.28,16.823,15.909,16.585,2135077,0
2009-04-09,16.856,18.548,16.856,18.481,2743921,0
2009-04-13,18.446,18.446,17.465,18.041,1822037,0
2009-04-14,17.871,18.514,17.601,18.141,1399476,0
2009-04-15,18.041,18.446,17.669,18.414,1231066,0
2009-04-16,18.548,19.631,18.277,19.462,1443765,0
2009-04-17,19.564,20.207,19.124,20.037,1585683,0
2009-04-20,19.666,19.699,18.007,18.141,1674215,0
2009-04-21,18.007,19.495,18.007,18.818,2150710,0
2009-04-22,18.582,20.072,18.514,19.193,2379319,0
2009-04-23,18.954,19.631,17.973,19.429,3653476,0
2009-04-24,20.006,20.784,19.495,20.139,2436983,0
2009-04-27,19.631,19.699,18.683,18.989,2439348,0
2009-04-28,18.752,19.53,18.65,19.294,1693253,0
2009-04-29,19.394,20.647,19.294,19.969,2175003,0
2009-04-30,20.241,21.425,20.241,20.682,2183407,0
2009-05-01,20.817,21.967,20.817,21.798,2339369,0
2009-05-04,22.172,22.339,21.697,22.202,2297545,0
2009-05-05,22.238,22.577,21.832,22.069,2454861,0
2009-05-06,22.373,22.712,21.594,22.643,3672256,0
2009-05-07,22.915,23.151,22.069,22.306,3366713,0
2009-05-08,22.779,22.779,21.798,22.643,2817755,0
2009-05-11,22.339,22.441,21.73,21.967,1818036,0
2009-05-12,22.509,22.509,20.375,20.713,2765507,0
2009-05-13,20.445,20.817,19.836,20.173,1787089,0
2009-05-14,20.173,21.832,19.903,21.391,2421053,0
2009-05-15,21.425,21.933,20.817,21.088,2172967,0
2009-05-18,21.256,22.172,21.223,22.136,1436723,0
2009-05-19,22.61,23.118,22.238,22.88,1455354,0
2009-05-20,23.05,24.168,23.015,23.354,3426989,0
2009-05-21,23.322,23.322,22.61,23.085,3946477,0
2009-05-22,23.085,23.557,22.746,22.949,1233448,0
2009-05-26,22.814,23.828,22.441,23.455,2872294,0
2009-05-27,23.118,23.49,22.849,22.949,2169105,0
2009-05-28,23.253,23.388,22.202,22.88,2325568,0
2009-05-29,22.983,23.286,22.509,23.015,1851606,0
2009-06-01,23.388,23.998,22.915,23.659,2135947,0
2009-06-02,23.423,24.066,23.423,23.761,1270611,0
2009-06-03,23.524,23.93,22.915,23.219,1784595,0
2009-06-04,23.761,24.64,23.626,24.539,1937704,0
2009-06-05,24.811,25.216,23.964,24.066,2234004,0
2009-06-08,24.066,24.234,23.354,24.031,1428041,0
2009-06-09,24.201,24.47,23.692,24.099,953028,0
2009-06-10,24.269,24.575,23.557,23.93,1701392,0
2009-06-11,23.998,24.676,23.591,23.692,2180874,0
2009-06-12,23.591,24.168,23.015,23.626,1555708,0
2009-06-15,23.423,23.897,23.118,23.354,1289335,0
2009-06-16,23.354,23.897,23.322,23.524,1871537,0
2009-06-17,23.557,23.761,23.219,23.354,1420424,0
2009-06-18,23.455,23.659,22.949,23.322,1049331,0
2009-06-19,23.524,23.524,22.679,22.814,2367200,0
2009-06-22,22.577,22.679,21.662,21.73,1184274,0
2009-06-23,21.832,21.967,21.189,21.662,1294289,0
2009-06-24,21.73,22.679,21.73,21.967,989505,0
2009-06-25,21.765,22.577,21.494,22.509,873360,0
2009-06-26,22.373,22.541,22.069,22.441,1192657,0
2009-06-29,22.509,22.712,22.069,22.407,1171979,0
2009-06-30,22.441,22.779,21.798,21.933,1310684,0
2009-07-01,22.001,22.949,21.9,22.373,1010067,0
2009-07-02,22.136,22.172,21.662,21.662,1251397,0
2009-07-06,21.561,21.967,20.919,21.256,1119714,0
2009-07-07,21.189,21.391,20.445,20.478,1024139,0
2009-07-08,20.375,20.647,20.037,20.546,1863129,0
2009-07-09,20.647,20.952,20.308,20.478,1162018,0
2009-07-10,20.411,20.713,20.274,20.682,811518,0
2009-07-13,20.713,21.425,20.241,21.391,1262363,0
2009-07-14,21.289,22.001,20.952,21.832,1463727,0
2009-07-15,22.272,22.577,22.001,22.541,1422464,0
2009-07-16,22.272,23.186,22.272,23.151,782811,0
2009-07-17,23.085,23.322,22.509,22.679,1228509,0
2009-07-20,22.88,23.692,22.679,23.692,945934,0
2009-07-21,23.692,23.93,23.015,23.455,1536487,0
2009-07-22,23.455,24.099,23.423,23.692,1710141,0
2009-07-23,24.099,26.468,23.761,26.165,3452394,0
2009-07-24,24.64,26.875,24.64,26.74,1729927,0
2009-07-27,26.503,26.909,25.622,26.841,1700671,0
2009-07-28,26.807,28.024,26.638,27.823,1807575,0
2009-07-29,27.619,27.891,27.212,27.789,2004689,0
2009-07-30,27.992,28.838,27.654,28.161,1403923,0
2009-07-31,28.161,28.296,27.449,27.72,1381614,0
2009-08-03,28.363,28.669,27.483,27.756,1541957,0
2009-08-04,27.585,28.669,27.449,28.296,1685313,0
2009-08-05,28.432,29.144,28.126,28.803,1669989,0
2009-08-06,28.973,29.109,28.296,28.432,2275474,0
2009-08-07,28.906,29.109,28.432,28.601,1713297,0
2009-08-10,28.398,29.616,28.398,29.584,2038895,0
2009-08-11,29.144,29.584,28.432,28.568,2137539,0
2009-08-12,28.499,29.448,28.296,28.803,2434020,0
2009-08-13,28.701,29.009,28.195,28.872,980521,0
2009-08-14,29.009,29.109,28.296,28.669,1022017,0
2009-08-17,28.195,28.432,27.246,27.552,1263580,0
2009-08-18,27.416,27.891,27.416,27.856,794830,0
2009-08-19,27.348,28.669,27.348,28.499,1291464,0
2009-08-20,28.262,28.432,27.789,28.024,1347674,0
2009-08-21,28.195,28.973,27.891,28.601,1241015,0
2009-08-24,28.701,29.144,28.601,28.973,1348493,0
2009-08-25,29.075,29.853,29.075,29.514,1926080,0
2009-08-26,29.55,29.616,28.94,29.514,1181913,0
2009-08-27,29.244,29.99,28.973,29.922,1210375,0
2009-08-28,30.124,30.768,29.718,30.091,1263195,0
2009-08-31,29.922,29.922,28.973,29.278,1299408,0
2009-09-01,29.109,30.056,28.534,28.636,1613737,0
2009-09-02,28.499,28.636,28.094,28.23,1590762,0
2009-09-03,28.363,28.838,28.06,28.534,1249686,0
2009-09-04,28.534,29.278,28.363,29.244,886492,0
2009-09-08,29.481,29.718,29.109,29.244,1035097,0
2009-09-09,29.345,30.091,29.144,29.99,1496543,0
2009-09-10,30.631,31.748,30.327,31.716,2113289,0
2009-09-11,31.748,31.918,30.868,31.039,1855865,0
2009-09-14,30.734,31.039,30.464,31.004,1434045,0
2009-09-15,32.494,32.595,31.68,32.358,2949280,0
2009-09-16,32.561,32.831,32.188,32.392,2189181,0
2009-09-17,32.392,33,31.986,32.188,2171128,0
2009-09-18,32.392,32.494,31.952,32.087,1851819,0
2009-09-21,32.053,32.087,31.512,31.952,1776264,0
2009-09-22,31.986,32.224,31.14,31.174,1991885,0
2009-09-23,31.072,31.883,31.072,31.512,2048866,0
2009-09-24,31.648,31.918,30.631,30.903,1448354,0
2009-09-25,30.666,31.14,30.464,30.532,1106207,0
2009-09-28,26.74,26.74,24.539,25.993,42225257,0
2009-09-29,26.706,27.282,26.299,26.807,22559574,0
2009-09-30,27.383,27.416,26.064,26.197,12848455,0
2009-10-01,26.231,26.334,24.98,25.353,13988805,0
2009-10-02,25.047,25.047,24.405,24.776,11147248,0
2009-10-05,25.149,25.487,24.539,25.183,10149235,0
2009-10-06,25.385,25.521,24.575,24.742,9957853,0
2009-10-07,24.676,24.811,24.337,24.539,10158847,0
2009-10-08,24.946,25.858,24.505,25.758,12664874,0
2009-10-09,25.792,26.74,25.657,26.231,9154156,0
2009-10-12,26.503,26.74,26.299,26.401,4982174,0
2009-10-13,26.57,26.671,25.554,25.622,6701020,0
2009-10-14,26.029,26.13,25.69,26.13,4862324,0
2009-10-15,25.993,26.13,25.724,26.029,3954385,0
2009-10-16,25.894,26.029,25.521,25.758,5314475,0
2009-10-19,25.792,26.605,25.724,26.401,6496274,0
2009-10-20,26.434,26.977,26.029,26.638,7512857,0
2009-10-21,26.468,26.942,25.894,26.13,8926471,0
2009-10-22,26.74,27.449,26.334,27.18,16747508,0
2009-10-23,27.045,27.18,26.503,26.671,7292878,0
2009-10-26,26.74,27.045,26.265,26.299,8207944,0
2009-10-27,26.366,26.671,25.894,26.13,6050093,0
2009-10-28,25.927,26.13,25.283,25.353,4279197,0
2009-10-29,25.758,26.197,25.657,26.096,4369891,0
2009-10-30,26.13,26.13,25.283,25.453,5998718,0
2009-11-02,25.317,25.69,24.776,25.353,5600776,0
2009-11-03,25.251,25.622,25.047,25.59,3884129,0
2009-11-04,25.724,27.246,25.724,26.807,11491312,0
2009-11-05,26.841,27.212,26.74,26.875,5921861,0
2009-11-06,26.706,27.078,26.57,26.841,3128235,0
2009-11-09,27.045,27.314,26.909,27.314,3924683,0
2009-11-10,26.909,27.078,26.434,26.535,4434128,0
2009-11-11,26.773,26.841,26.13,26.706,4551510,0
2009-11-12,26.605,27.078,26.401,26.57,6351830,0
2009-11-13,26.57,26.773,26.299,26.605,4226823,0
2009-11-16,26.706,27.246,26.671,27.112,4497337,0
2009-11-17,27.112,27.246,26.773,27.045,4502360,0
2009-11-18,27.078,27.078,26.638,26.875,3618367,0
2009-11-19,26.638,26.74,26.13,26.334,4776912,0
2009-11-20,26.265,26.638,26.165,26.503,2961757,0
2009-11-23,26.875,26.977,26.706,26.841,3580335,0
2009-11-24,26.841,26.909,26.605,26.807,2331491,0
2009-11-25,26.909,26.909,26.638,26.773,2842702,0
2009-11-27,25.961,26.535,25.554,26.366,1490232,0
2009-11-30,26.231,26.401,25.858,26.064,3085908,0
2009-12-01,26.334,26.74,26.165,26.503,3941507,0
2009-12-02,26.299,26.671,26.265,26.401,2829129,0
2009-12-03,26.468,26.535,26.165,26.265,1942679,0
2009-12-04,26.57,26.807,26.334,26.773,6111401,0
2009-12-07,26.841,27.078,26.468,26.74,2530089,0
2009-12-08,26.503,26.605,26.334,26.401,2508490,0
2009-12-09,26.334,26.807,26.029,26.74,2956857,0
2009-12-10,26.875,27.145,26.638,26.671,3512153,0
2009-12-11,26.706,26.977,26.671,26.841,2333834,0
2009-12-14,26.977,27.925,26.909,27.823,5690522,0
2009-12-15,27.891,28.499,27.449,28.296,7080552,0
2009-12-16,28.398,29.514,28.296,28.466,9168961,0
2009-12-17,28.363,28.669,27.992,28.534,3613730,0
2009-12-18,28.636,28.838,28.126,28.33,3491111,0
2009-12-21,28.466,28.838,28.23,28.701,2041290,0
2009-12-22,28.669,29.312,28.568,29.041,3371163,0
2009-12-23,29.041,29.144,28.77,28.94,1567537,0
2009-12-24,29.075,29.481,28.906,29.278,712041,0
2009-12-28,29.211,29.448,28.601,28.701,3047599,0
2009-12-29,28.701,29.414,28.601,29.041,2570231,0
2009-12-30,28.906,29.345,28.77,29.312,2130926,0
2009-12-31,29.144,29.312,28.568,28.636,2804461,0
2010-01-04,28.906,29.65,28.669,29.211,3980408,0
2010-01-05,29.211,29.278,28.973,29.244,2534673,0
2010-01-06,29.244,29.345,28.906,28.973,2050853,0
2010-01-07,28.872,29.176,28.803,29.109,3509899,0
2010-01-08,29.041,29.244,28.803,29.009,1915202,0
2010-01-11,29.176,29.922,29.009,29.718,4106773,0
2010-01-12,29.379,30.158,29.379,29.954,5526364,0
2010-01-13,30.056,30.362,29.82,30.293,3284556,0
2010-01-14,30.158,30.464,29.954,30.091,2732754,0
2010-01-15,29.954,30.091,29.75,29.922,3405623,0
2010-01-19,29.887,30.599,29.75,30.532,5277485,0
2010-01-20,30.191,30.293,29.55,30.091,6141308,0
2010-01-21,30.971,32.087,30.903,31.411,13070434,0
2010-01-22,31.206,31.377,30.158,30.362,6460310,0
2010-01-25,30.564,30.836,29.99,30.091,4333562,0
2010-01-26,30.023,30.26,29.514,29.99,3207237,0
2010-01-27,29.887,30.158,29.481,30.091,5412574,0
2010-01-28,30.056,30.293,29.718,29.853,5334243,0
2010-01-29,30.124,30.158,29.481,29.514,6595580,0
2010-02-01,29.616,30.362,29.55,30.362,4260337,0
2010-02-02,30.396,31.004,30.226,30.903,7270902,0
2010-02-03,30.768,31.039,30.362,30.428,3876933,0
2010-02-04,30.396,30.599,29.211,29.278,7338540,0
2010-02-05,28.94,29.109,28.262,28.669,10757930,0
2010-02-08,28.398,28.803,27.925,28.601,3783593,0
2010-02-09,28.872,28.94,27.756,28.363,7873430,0
2010-02-10,28.398,28.906,28.33,28.601,3161106,0
2010-02-11,28.669,29.82,28.432,29.65,6850305,0
2010-02-12,29.109,30.056,28.906,29.685,3996678,0
2010-02-16,29.448,30.124,29.414,29.99,2930638,0
2010-02-17,30.124,30.564,29.786,30.191,4049968,0
2010-02-18,30.226,31.105,30.023,31.039,5313010,0
2010-02-19,30.836,31.377,30.768,31.14,4246651,0
2010-02-22,31.478,31.512,31.105,31.276,3703118,0
2010-02-23,31.206,31.24,30.599,30.801,2347990,0
2010-02-24,31.004,31.341,30.768,31.31,3126517,0
2010-02-25,30.868,31.512,30.801,31.445,3466998,0
2010-02-26,31.445,31.816,31.174,31.716,3252153,0
2010-03-01,31.748,32.426,31.748,32.325,3701478,0
2010-03-02,32.29,32.494,31.952,32.155,3420971,0
2010-03-03,32.494,32.831,32.155,32.224,2998898,0
2010-03-04,32.528,32.629,31.816,32.29,4580124,0
2010-03-05,32.561,33.508,32.426,33.407,4098792,0
2010-03-08,33.508,34.083,33.442,33.543,4086305,0
2010-03-09,32.831,33.442,32.729,32.968,2717841,0
2010-03-10,33.103,33.407,32.798,33.341,3641129,0
2010-03-11,33.136,33.847,33.035,33.847,3862475,0
2010-03-12,33.847,33.847,33.205,33.476,4104074,0
2010-03-15,33.341,34.018,33.272,33.914,4264075,0
2010-03-16,34.22,34.422,33.882,34.153,3789550,0
2010-03-17,34.22,34.254,33.341,33.508,5362892,0
2010-03-18,33.611,33.611,33,33.373,3575967,0
2010-03-19,33.543,33.644,32.224,32.392,5260489,0
2010-03-22,32.188,33.476,31.986,33.407,4215876,0
2010-03-23,33.577,34.254,33.136,34.22,4409968,0
2010-03-24,33.983,34.051,33.341,33.373,2603654,0
2010-03-25,33.611,33.814,32.561,32.561,3784646,0
2010-03-26,32.729,33.306,32.629,32.831,2138048,0
2010-03-29,32.663,33,32.595,32.933,2086813,0
2010-03-30,32.663,33.069,32.595,32.798,1845571,0
2010-03-31,32.831,33.103,32.494,33,3436131,0
2010-04-01,33.205,33.847,33.103,33.814,3012665,0
2010-04-05,33.847,35.203,33.508,35.133,5142936,0
2010-04-06,35.067,35.104,34.454,34.762,3469965,0
2010-04-07,34.49,34.832,33.847,34.39,3705625,0
2010-04-08,34.185,35.301,33.644,35.27,4401678,0
2010-04-09,35.27,35.54,34.999,35.333,4320709,0
2010-04-12,35.574,35.707,35.237,35.508,2331487,0
2010-04-13,35.167,35.54,35.133,35.37,5562067,0
2010-04-14,35.237,35.946,35.133,35.707,3713761,0
2010-04-15,35.707,35.707,35.203,35.508,3820576,0
2010-04-16,35.301,35.676,34.762,34.931,4638060,0
2010-04-19,34.795,36.447,34.454,36.247,7357470,0
2010-04-20,36.247,37.434,35.744,36.35,5753304,0
2010-04-21,36.557,36.861,35.707,35.876,4020859,0
2010-04-22,35.508,35.774,34.559,35.37,4144064,0
2010-04-23,38.261,39.682,36.483,38.32,23424483,0
2010-04-26,37.671,38.859,37.671,38.414,0,0
2010-04-27,38.28,38.28,36.483,36.591,7373234,0
2010-04-28,36.829,37.977,36.388,37.576,7012125,0
2010-04-29,38.076,38.151,37.197,37.977,5483972,0
2010-04-30,37.977,38.076,36.694,36.895,5593878,0
2010-05-03,37.197,37.705,36.591,37.403,4279388,0
2010-05-04,36.388,36.447,35.27,35.876,5827810,0
2010-05-05,35.54,36.247,34.623,35.27,6491350,0
2010-05-06,35.067,35.333,30.836,33.983,8687574,0
2010-05-07,34.051,34.49,31.986,32.933,8016695,0
2010-05-10,35.035,35.707,34.119,34.32,7735498,0
2010-05-11,34.287,35.067,33.644,34.185,5265026,0
2010-05-12,34.32,34.931,34.22,34.49,4021679,0
2010-05-13,34.49,35.774,34.287,34.864,5898707,0
2010-05-14,34.559,35.035,33.508,33.914,4311628,0
2010-05-17,33.847,34.49,33.069,34.185,4757291,0
2010-05-18,34.422,34.832,33.678,33.882,5265101,0
2010-05-19,33.543,33.814,32.358,32.459,6187960,0
2010-05-20,31.716,31.716,30.327,30.868,10295220,0
2010-05-21,30.26,31.648,29.82,31.206,5102208,0
2010-05-24,30.226,31.276,29.853,30.293,5859620,0
2010-05-25,29.481,30.903,28.636,30.768,8688112,0
2010-05-26,31.039,31.24,30.226,30.428,6076690,0
2010-05-27,30.937,32.087,30.666,32.02,5784417,0
2010-05-28,32.12,32.155,31.24,31.512,5597127,0
2010-06-01,31.986,33,30.226,30.293,7509167,0
2010-06-02,30.428,31.206,30.056,31.206,5522613,0
2010-06-03,31.206,31.784,31.105,31.377,3953287,0
2010-06-04,30.564,30.801,29.954,30.056,5058038,0
2010-06-07,30.091,30.327,29.109,29.176,5950950,0
2010-06-08,29.278,29.345,28.126,28.973,7242223,0
2010-06-09,29.109,29.786,28.466,28.737,8565365,0
2010-06-10,29.144,30.666,29.144,30.532,9580558,0
2010-06-11,30.26,30.868,29.922,30.532,4708791,0
2010-06-14,30.836,31.68,30.666,30.971,3483418,0
2010-06-15,31.105,32.053,31.004,32.02,4185235,0
2010-06-16,31.784,32.188,31.648,31.952,2582391,0
2010-06-17,32.224,32.426,31.613,32.02,3396094,0
2010-06-18,31.986,32.459,31.716,31.918,3909165,0
2010-06-21,32.528,33.035,31.276,31.648,3647932,0
2010-06-22,31.68,31.952,30.836,30.903,3730741,0
2010-06-23,30.937,31.276,30.293,30.532,3894087,0
2010-06-24,30.464,30.464,29.448,29.685,3080323,0
2010-06-25,29.82,29.922,29.109,29.584,4627917,0
2010-06-28,29.414,29.82,29.176,29.481,2576045,0
2010-06-29,29.109,29.109,27.958,28.23,4379727,0
2010-06-30,28.081,28.15,26.854,27.229,10448780,0
2010-07-01,27.282,27.585,25.961,26.977,10642688,0
2010-07-02,26.875,27.282,26.638,27.045,5086837,0
2010-07-06,27.383,27.756,26.503,26.773,5105320,0
2010-07-07,26.773,27.552,26.706,27.483,5704862,0
2010-07-08,27.789,27.823,27.314,27.654,5741066,0
2010-07-09,27.72,28.024,27.449,27.823,5028924,0
2010-07-12,27.891,28.601,27.823,28.432,4785852,0
2010-07-13,28.77,29.514,28.77,29.211,4290914,0
2010-07-14,29.211,29.481,28.669,29.144,4264462,0
2010-07-15,29.109,29.345,28.398,29.144,3565885,0
2010-07-16,29.041,29.109,27.856,28.094,4025351,0
2010-07-19,28.195,28.701,27.925,28.568,3260030,0
2010-07-20,27.992,28.77,27.348,28.669,5710025,0
2010-07-21,28.872,29.312,28.094,28.466,5721776,0
2010-07-22,29.99,31.613,29.853,30.564,9707996,0
2010-07-23,30.362,31.341,29.99,31.31,6053944,0
2010-07-26,31.58,32.255,30.971,32.255,6635820,0
2010-07-27,32.459,32.866,32.053,32.392,7484046,0
2010-07-28,32.392,32.494,31.68,32.224,4448103,0
2010-07-29,32.325,32.831,32.325,32.595,6583387,0
2010-07-30,32.188,33.373,32.053,32.968,5820248,0
2010-08-02,33.205,33.779,32.663,33.238,5476070,0
2010-08-03,33.17,33.341,32.224,32.663,4649794,0
2010-08-04,32.866,33.069,32.392,32.968,3693038,0
2010-08-05,32.798,32.798,32.155,32.629,2792657,0
2010-08-06,32.12,32.561,31.613,32.459,2594153,0
2010-08-09,32.595,33.205,32.595,33,2724830,0
2010-08-10,32.696,32.901,31.748,32.561,4349073,0
2010-08-11,31.918,32.087,31.039,31.377,5141841,0
2010-08-12,31.039,31.039,30.26,30.801,3865058,0
2010-08-13,30.631,31.206,30.396,30.497,2630194,0
2010-08-16,30.293,30.631,30.056,30.532,1920396,0
2010-08-17,30.734,31.613,30.599,31.276,2880231,0
2010-08-18,31.411,31.58,31.004,31.341,3090161,0
2010-08-19,31.14,31.341,29.954,30.631,1821191,0
2010-08-20,30.158,30.7,29.954,30.362,2895433,0
2010-08-23,30.464,30.564,29.786,29.786,2807996,0
2010-08-24,29.345,29.345,28.33,28.636,6109585,0
2010-08-25,28.432,29.244,28.161,29.075,3328695,0
2010-08-26,29.278,29.685,28.534,28.669,3887767,0
2010-08-27,28.838,29.312,28.161,29.244,4313071,0
2010-08-30,29.109,29.514,28.601,28.636,2365613,0
2010-08-31,28.539,28.879,28.165,28.574,3956046,0
2010-09-01,29.075,30.023,29.075,29.853,3307020,0
2010-09-02,29.887,30.327,29.211,30.226,2358329,0
2010-09-03,30.631,31.14,30.327,30.768,3142205,0
2010-09-07,30.631,30.734,30.056,30.124,1591169,0
2010-09-08,30.362,30.464,30.124,30.293,2421933,0
2010-09-09,30.7,31.174,30.497,30.937,3074636,0
2010-09-10,31.039,31.478,30.768,30.836,2946220,0
2010-09-13,33.17,33.814,32.426,33.205,7939604,0
2010-09-14,33.238,33.476,32.494,32.494,4761370,0
2010-09-15,32.663,33.341,32.459,33,3701790,0
2010-09-16,33.069,34.623,32.933,34.018,8181258,0
2010-09-17,34.354,34.454,33.712,34.185,5408203,0
2010-09-20,34.59,35.27,34.083,35.067,4319560,0
2010-09-21,35.203,35.27,34.354,34.762,4143173,0
2010-09-22,34.832,34.898,34.287,34.522,2645004,0
2010-09-23,34.254,35.27,34.083,34.39,3180774,0
2010-09-24,35.104,35.981,35.035,35.608,3770520,0
2010-09-27,35.574,35.744,35.167,35.54,3768297,0
2010-09-28,35.54,35.876,34.694,35.707,3347451,0
2010-09-29,35.707,36.015,34.623,34.832,4419590,0
2010-09-30,35.2,35.774,34.586,35.031,3439442,0
2010-10-01,35.237,35.608,34.864,35.54,2899885,0
2010-10-04,35.37,36.015,34.931,35.333,2740668,0
2010-10-05,35.642,36.483,35.608,36.282,4080387,0
2010-10-06,36.22,36.591,35.876,36.35,2849101,0
2010-10-07,36.518,36.625,35.909,36.35,3577061,0
2010-10-08,36.416,37.434,36.282,37.057,3893648,0
2010-10-11,37.162,37.942,37.131,37.369,4135525,0
2010-10-12,37.229,37.843,36.93,37.773,3158239,0
2010-10-13,38.076,38.182,37.47,37.509,3541578,0
2010-10-14,37.434,37.635,36.861,37.334,3682491,0
2010-10-15,37.509,37.809,37.057,37.434,3345923,0
2010-10-18,37.403,38.115,37.264,37.977,3367835,0
2010-10-19,37.509,37.705,36.591,37.026,3824854,0
2010-10-20,37.162,38.253,37.026,37.541,5855748,0
2010-10-21,38.344,38.552,37.369,37.942,6106267,0
2010-10-22,38.076,38.726,37.809,38.65,4430216,0
2010-10-25,38.726,39.701,38.65,39.265,4493758,0
2010-10-26,39.233,39.233,38.182,38.894,5746535,0
2010-10-27,38.552,39.233,38.253,39.095,3153475,0
2010-10-28,39.399,39.701,38.588,39.532,3470845,0
2010-10-29,39.359,39.599,39.087,39.599,2497883,0
2010-11-01,39.733,40.272,38.989,39.299,2962102,0
2010-11-02,39.733,40.106,39.532,39.666,1748928,0
2010-11-03,39.666,39.938,38.989,39.603,3331042,0
2010-11-04,40.146,40.449,40.008,40.374,2938278,0
2010-11-05,40.374,40.449,40.008,40.272,1809191,0
2010-11-08,39.938,40.21,39.461,39.701,3452794,0
2010-11-09,39.701,40.449,39.603,39.839,3044040,0
2010-11-10,39.808,39.938,38.784,39.162,3847107,0
2010-11-11,39.025,39.06,37.576,38.726,5793495,0
2010-11-12,38.379,38.726,37.671,38.221,4856541,0
2010-11-15,38.344,38.859,38.044,38.28,3375526,0
2010-11-16,37.903,38.076,37.057,37.334,3476148,0
2010-11-17,37.264,37.867,37.057,37.705,3318811,0
2010-11-18,38.221,39.429,38.221,39.299,4654788,0
2010-11-19,39.233,39.733,38.784,39.532,2742291,0
2010-11-22,39.233,39.772,38.926,39.666,1940610,0
2010-11-23,39.162,39.265,38.344,38.926,2875754,0
2010-11-24,39.299,39.938,39.233,39.938,1588330,0
2010-11-26,39.701,39.938,39.399,39.808,730872,0
2010-11-29,39.429,39.532,38.552,39.265,2943021,0
2010-11-30,38.906,39.245,38.592,38.796,2504077,0
2010-12-01,39.429,40.272,39.162,39.808,3908530,0
2010-12-02,39.701,40.146,39.501,39.839,4794418,0
2010-12-03,39.733,40.272,39.635,40.044,1935438,0
2010-12-06,40.044,40.146,39.666,39.938,1469989,0
2010-12-07,40.374,40.516,40.044,40.146,1850123,0
2010-12-08,40.178,40.374,39.701,40.339,2421213,0
2010-12-09,40.516,40.791,40.272,40.65,3634885,0
2010-12-10,40.685,40.823,40.374,40.619,2164130,0
2010-12-13,40.791,40.887,40.339,40.339,1887774,0
2010-12-14,40.308,40.516,40.044,40.272,2461799,0
2010-12-15,40.178,40.21,39.233,39.265,3256455,0
2010-12-16,39.299,40.106,39.193,39.977,2386743,0
2010-12-17,39.874,40.146,39.564,39.772,2929208,0
2010-12-20,39.772,40.146,39.635,39.938,2526952,0
2010-12-21,40.146,40.339,39.906,40.248,1813680,0
2010-12-22,40.21,40.248,39.564,39.808,2702088,0
2010-12-23,39.733,39.874,39.363,39.564,1033223,0
2010-12-27,39.532,39.532,39.193,39.363,1450186,0
2010-12-28,39.461,39.501,38.784,39.193,2185754,0
2010-12-29,39.135,39.749,39.001,39.339,1780752,0
2010-12-30,39.245,39.339,38.828,38.867,1792099,0
2010-12-31,38.8,39.257,38.737,38.973,1473107,0
2011-01-03,39.233,39.839,39.06,39.635,3082637,0
2011-01-04,39.906,39.906,38.552,38.588,3793689,0
2011-01-05,38.489,38.954,38.344,38.784,1986640,0
2011-01-06,38.894,39.06,38.489,38.784,2106453,0
2011-01-07,38.784,38.989,38.253,38.253,2591802,0
2011-01-10,38.076,38.82,37.977,38.615,2133977,0
2011-01-11,38.756,39.131,38.65,38.859,2947900,0
2011-01-12,39.131,39.131,38.756,39.025,1991054,0
2011-01-13,39.095,39.095,38.151,38.316,2695657,0
2011-01-14,38.316,39.399,38.115,39.331,2524901,0
2011-01-18,39.399,39.635,38.989,39.564,1923853,0
2011-01-19,39.603,39.701,38.926,39.06,2051216,0
2011-01-20,38.894,38.954,37.705,37.737,3755681,0
2011-01-21,38.151,38.253,37.131,37.705,3544470,0
2011-01-24,37.809,38.253,37.541,38.009,2398333,0
2011-01-25,37.942,38.69,37.737,38.588,3292994,0
2011-01-26,35.608,36.518,34.864,35.642,18889592,0
2011-01-27,35.876,36.73,35.473,36.518,8740890,0
2011-01-28,36.557,36.794,35.574,35.707,8984824,0
2011-01-31,35.767,36.049,35.424,35.942,4589352,0
2011-02-01,36.22,36.829,36.083,36.829,4386128,0
2011-02-02,36.416,36.996,36.049,36.763,2361527,0
2011-02-03,36.763,36.996,36.518,36.93,3251052,0
2011-02-04,36.961,36.996,36.591,36.73,3330843,0
2011-02-07,36.93,37.197,36.694,36.829,2841834,0
2011-02-08,36.763,37.026,36.591,36.73,4707453,0
2011-02-09,36.625,37.026,36.388,36.861,4634291,0
2011-02-10,36.518,36.763,36.184,36.694,3282356,0
2011-02-11,36.518,37.229,36.388,37.131,4082495,0
2011-02-14,37.026,37.705,36.664,37.334,3216670,0
2011-02-15,37.229,37.576,37.162,37.47,2601301,0
2011-02-16,37.541,38.489,37.47,38.489,4697625,0
2011-02-17,38.414,38.926,38.182,38.489,3703237,0
2011-02-18,38.552,38.756,38.151,38.316,2069016,0
2011-02-22,37.867,38.044,36.664,36.794,4280052,0
2011-02-23,36.763,36.829,35.744,36.151,5524313,0
2011-02-24,36.22,36.416,35.642,35.909,3185709,0
2011-02-25,36.184,36.388,35.876,36.282,2689502,0
2011-02-28,36.404,36.579,35.861,36.373,3357130,0
2011-03-01,36.317,36.767,35.808,35.946,3985495,0
2011-03-02,35.946,36.317,35.401,35.676,3148459,0
2011-03-03,36.187,36.591,35.909,36.116,2300124,0
2011-03-04,35.876,36.184,35.203,35.508,2386385,0
2011-03-07,35.707,35.876,35.035,35.167,1838994,0
2011-03-08,35.27,36.116,35.067,35.744,1737198,0
2011-03-09,35.608,36.049,35.203,35.473,2884617,0
2011-03-10,35.031,35.267,34.722,34.961,2683409,0
2011-03-11,34.927,35.436,34.86,35.2,2603003,0
2011-03-14,34.832,35.436,34.522,34.964,3104748,0
2011-03-15,33.847,34.694,33.745,34.454,3253498,0
2011-03-16,34.287,34.39,33.103,33.407,5359749,0
2011-03-17,33.873,34.652,33.805,34.314,4024204,0
2011-03-18,34.86,35.267,34.178,34.247,5846542,0
2011-03-21,34.722,34.792,34.418,34.484,1644185,0
2011-03-22,34.62,34.992,34.112,34.314,2935749,0
2011-03-23,34.247,34.652,33.941,34.62,2761139,0
2011-03-24,34.824,35.064,34.551,34.722,3194934,0
2011-03-25,34.824,36.22,34.792,36.116,5408645,0
2011-03-28,36.116,36.416,35.57,36.015,5474864,0
2011-03-29,35.981,36.522,35.774,36.187,3155215,0
2011-03-30,36.45,36.629,36.151,36.22,1812792,0
2011-03-31,36.116,36.526,36.116,36.187,2848664,0
2011-04-01,36.247,37.477,36.247,36.965,6935773,0
2011-04-04,36.965,37.272,36.354,36.829,3922232,0
2011-04-05,36.698,37.201,36.557,36.829,3318296,0
2011-04-06,36.93,37.338,36.522,36.865,2271619,0
2011-04-07,36.829,37.166,36.388,36.865,1819827,0
2011-04-08,36.93,36.93,36.187,36.354,2079937,0
2011-04-11,36.388,37.338,36.282,36.664,3277091,0
2011-04-12,36.388,36.794,36.116,36.557,2352406,0
2011-04-13,36.767,37,36.388,36.45,2409505,0
2011-04-14,36.22,36.522,36.083,36.522,1671146,0
2011-04-15,36.767,36.767,36.187,36.45,2591143,0
2011-04-18,35.981,36.317,35.366,36.247,2908944,0
2011-04-19,36.282,36.388,35.54,35.842,3762921,0
2011-04-20,36.388,37.026,36.22,36.865,5495125,0
2011-04-21,36.899,37.061,34.69,34.722,10676752,0
2011-04-25,35.031,35.031,33.636,34.076,6744230,0
2011-04-26,34.043,34.551,33.974,34.247,7139892,0
2011-04-27,34.383,34.824,34.146,34.35,4312805,0
2011-04-28,34.383,34.759,34.213,34.418,4454996,0
2011-04-29,34.357,34.597,33.975,34.286,4044305,0
2011-05-02,34.551,34.652,34.076,34.35,4010149,0
2011-05-03,34.213,34.992,34.112,34.62,5216132,0
2011-05-04,34.62,34.69,34.043,34.383,2824633,0
2011-05-05,34.178,34.961,34.146,34.484,4079251,0
2011-05-06,34.484,35.233,34.45,34.824,3576460,0
2011-05-09,34.894,35.267,34.45,34.586,4313176,0
2011-05-10,35.101,35.842,34.586,35.54,5651996,0
2011-05-11,35.469,35.608,34.586,34.894,4324647,0
2011-05-12,34.86,35.329,34.652,34.992,6095752,0
2011-05-13,34.992,35.267,34.518,34.69,2001311,0
2011-05-16,34.62,34.927,34.383,34.551,2559095,0
2011-05-17,34.314,34.518,33.974,34.213,2913371,0
2011-05-18,34.247,34.927,34.112,34.86,2521812,0
2011-05-19,34.927,35.13,34.45,34.86,2950847,0
2011-05-20,34.69,34.894,34.314,34.35,2976357,0
2011-05-23,33.974,34.213,33.838,33.873,3101855,0
2011-05-24,34.076,34.076,33.024,33.467,4279320,0
2011-05-25,33.296,33.533,32.921,33.396,4288567,0
2011-05-26,33.261,34.076,33.228,33.906,2843237,0
2011-05-27,34.146,34.518,33.873,33.974,1945754,0
2011-05-31,34.35,34.694,34.143,34.694,2760619,0
2011-06-01,34.586,34.894,33.805,33.974,5029457,0
2011-06-02,33.974,34.314,33.737,34.146,3754565,0
2011-06-03,33.669,34.178,33.568,33.974,4618353,0
2011-06-06,33.906,34.01,33.126,33.16,2939502,0
2011-06-07,33.302,33.506,32.62,32.62,3075389,0
2011-06-08,32.449,32.552,31.871,32.143,3582793,0
2011-06-09,32.177,32.791,31.903,32.484,2381883,0
2011-06-10,32.313,32.449,31.698,31.937,3093667,0
2011-06-13,32.107,33.228,32.107,32.786,6116063,0
2011-06-14,33.16,33.838,33.057,33.396,2711582,0
2011-06-15,33.194,33.33,32.446,32.753,3155963,0
2011-06-16,32.961,33.234,32.552,33.03,3028469,0
2011-06-17,33.405,33.677,33.201,33.475,3725040,0
2011-06-20,33.405,34.259,33.302,33.541,4247820,0
2011-06-21,33.746,34.086,33.643,33.916,3070453,0
2011-06-22,33.884,34.563,33.848,33.951,3108243,0
2011-06-23,33.506,34.292,33.302,34.224,3078338,0
2011-06-24,34.259,34.292,33.439,33.61,2840297,0
2011-06-27,33.746,33.985,33.506,33.677,2027027,0
2011-06-28,33.916,34.43,33.916,34.43,2603967,0
2011-06-29,34.63,35.145,34.462,34.975,3029746,0
2011-06-30,35.118,35.804,35.049,35.529,2543011,0
2011-07-01,35.418,36.752,35.249,36.541,4472011,0
2011-07-05,36.506,36.541,35.792,36.067,1950427,0
2011-07-06,35.966,36.271,35.589,36.067,2803775,0
2011-07-07,36.301,36.953,36.24,36.435,3809574,0
2011-07-08,35.826,36.435,35.452,36.373,2637292,0
2011-07-11,35.861,35.895,34.839,34.975,5057469,0
2011-07-12,34.875,35.078,34.529,34.807,4063035,0
2011-07-13,34.942,35.348,34.702,34.875,3194841,0
2011-07-14,35.078,35.145,34.292,34.36,2337124,0
2011-07-15,34.529,34.597,33.985,34.157,3313194,0
2011-07-18,34.122,34.157,33.439,33.848,2714313,0
2011-07-19,34.019,34.942,33.78,34.769,3433889,0
2011-07-20,34.942,34.942,34.157,34.328,2949127,0
2011-07-21,34.529,35.521,34.36,35.145,3703237,0
2011-07-22,35.452,35.489,34.053,34.393,8332342,0
2011-07-25,34.122,34.259,33.746,33.78,4411398,0
2011-07-26,33.902,33.971,33.354,33.422,3440002,0
2011-07-27,33.269,33.337,32.552,32.688,5167575,0
2011-07-28,32.824,32.961,32.109,32.143,4774091,0
2011-07-29,31.981,32.598,31.432,31.844,7055146,0
2011-08-01,32.382,32.518,31.016,31.152,7918264,0
2011-08-02,30.882,30.951,29.992,30.094,9670427,0
2011-08-03,30.164,30.607,29.618,30.368,7064793,0
2011-08-04,29.891,30.06,29.037,29.242,8437057,0
2011-08-05,29.651,29.753,27.774,29.105,9776192,0
2011-08-08,27.878,28.526,26.171,26.274,9489983,0
2011-08-09,26.854,27.878,25.966,27.878,6635205,0
2011-08-10,27.194,27.809,26.206,26.307,12907511,0
2011-08-11,26.682,27.673,26.615,27.263,11502470,0
2011-08-12,27.537,27.809,26.887,27.331,4622845,0
2011-08-15,27.673,28.219,27.4,28.219,3186856,0
2011-08-16,27.911,28.184,27.537,28.048,3369511,0
2011-08-17,28.117,28.697,27.911,28.322,6005949,0
2011-08-18,27.467,27.467,25.796,26.171,6212413,0
2011-08-19,25.763,26.409,24.909,24.977,5163043,0
2011-08-22,25.523,25.625,25.113,25.283,3578606,0
2011-08-23,25.455,26.035,25.251,26.035,3261721,0
2011-08-24,25.933,26.854,25.796,26.751,3555136,0
2011-08-25,26.922,26.991,25.556,25.693,3739403,0
2011-08-26,25.385,26.445,25.011,26.343,3607982,0
2011-08-29,26.82,27.569,26.784,27.502,3037472,0
2011-08-30,27.263,27.706,26.887,27.537,3178972,0
2011-08-31,27.905,28.906,27.767,28.32,4812509,0
2011-09-01,28.492,28.73,27.673,27.673,3117486,0
2011-09-02,27.215,27.319,26.871,26.974,3619949,0
2011-09-06,25.975,26.764,25.496,26.661,4369782,0
2011-09-07,27.177,27.451,26.799,27.383,4916996,0
2011-09-08,27.142,27.485,26.353,26.764,7137078,0
2011-09-09,26.388,26.422,25.118,25.289,6367336,0
2011-09-12,25.044,25.693,24.738,25.661,5736802,0
2011-09-13,25.693,26.445,25.455,26.206,4119475,0
2011-09-14,26.445,27.059,25.966,26.682,3782565,0
2011-09-15,27.059,27.127,26.65,26.991,3054513,0
2011-09-16,27.245,27.485,27.108,27.383,4867259,0
2011-09-19,26.717,27.162,26.513,26.991,3486140,0
2011-09-20,27.211,27.211,26.422,26.491,3603347,0
2011-09-21,26.422,26.661,25.564,25.564,4414854,0
2011-09-22,24.637,25.187,23.882,24.26,5155873,0
2011-09-23,24.055,24.81,23.917,24.226,4172190,0
2011-09-26,24.535,25.392,24.431,25.256,3909441,0
2011-09-27,25.804,26.661,25.701,25.839,2922624,0
2011-09-28,25.839,25.975,25.048,25.084,3212696,0
2011-09-29,25.632,25.908,24.535,25.187,3849410,0
2011-09-30,24.789,24.927,23.888,23.923,4763936,0
2011-10-03,23.334,24.294,22.957,23.059,4913393,0
2011-10-04,22.544,24.087,22.475,24.055,5255790,0
2011-10-05,24.156,24.637,23.882,24.466,4846296,0
2011-10-06,24.398,24.981,24.055,24.706,8531659,0
2011-10-07,24.946,25.048,24.466,24.603,5612256,0
2011-10-10,25.084,25.908,25.048,25.668,6506528,0
2011-10-11,25.462,25.941,25.256,25.496,3485468,0
2011-10-12,25.015,25.975,24.946,25.668,5498721,0
2011-10-13,25.462,25.941,25.118,25.872,3642154,0
2011-10-14,26.217,26.56,25.975,26.524,2655505,0
2011-10-17,26.251,26.251,25.564,25.632,3523246,0
2011-10-18,25.668,26.594,25.118,26.388,4410322,0
2011-10-19,26.251,26.56,25.872,26.182,3158841,0
2011-10-20,26.078,26.251,25.701,26.113,3918916,0
2011-10-21,26.456,26.902,26.319,26.868,3801695,0
2011-10-24,26.868,27.52,26.731,27.451,4098102,0
2011-10-25,28.034,28.514,27.142,27.52,7339238,0
2011-10-26,27.897,28.482,27.52,28.137,5129704,0
2011-10-27,28.857,29.682,28.688,29.406,5549213,0
2011-10-28,29.098,29.443,28.96,29.27,5623688,0
2011-10-31,29.019,29.019,28.012,28.082,3904955,0
2011-11-01,27.554,27.76,27.108,27.245,3899208,0
2011-11-02,27.726,28.034,27.417,27.76,2938362,0
2011-11-03,28.07,28.757,27.692,28.651,4262726,0
2011-11-04,28.284,29.044,27.871,29.044,5475341,0
2011-11-07,29.03,29.064,28.207,28.996,2607472,0
2011-11-08,29.166,29.338,28.688,29.304,4012116,0
2011-11-09,28.55,28.55,27.451,27.76,4425831,0
2011-11-10,28.24,28.447,27.726,27.897,2962736,0
2011-11-11,28.412,28.79,28.034,28.172,3785220,0
2011-11-14,27.932,28.172,27.795,27.966,1934479,0
2011-11-15,27.795,28.137,27.52,27.966,3501052,0
2011-11-16,27.692,28.137,27.52,27.52,2981427,0
2011-11-17,27.52,27.83,26.972,27.177,3758247,0
2011-11-18,27.245,27.52,26.935,27.039,2850348,0
2011-11-21,26.731,26.902,26.251,26.696,2989532,0
2011-11-22,26.696,26.972,26.251,26.319,3317346,0
2011-11-23,26.113,26.251,25.839,25.908,3321219,0
2011-11-25,25.908,26.594,25.908,25.975,1447353,0
2011-11-28,26.799,27.073,26.113,26.353,3794421,0
2011-11-29,26.456,26.491,26.045,26.113,3749696,0
2011-11-30,27.042,28.048,26.869,27.979,4724743,0
2011-12-01,27.83,28.24,27.417,28.104,2905029,0
2011-12-02,28.309,28.857,28.172,28.207,2978111,0
2011-12-05,28.651,28.757,28.274,28.688,3293593,0
2011-12-06,28.699,28.837,28.147,28.594,2285314,0
2011-12-07,28.32,28.837,27.94,28.699,2598726,0
2011-12-08,28.388,28.493,27.491,27.561,2686910,0
2011-12-09,27.802,28.113,27.629,28.009,2067968,0
2011-12-12,27.52,27.588,27.039,27.417,1721749,0
2011-12-13,27.554,28.001,26.935,27.177,3218131,0
2011-12-14,26.764,27.245,26.56,26.731,3160772,0
2011-12-15,27.073,27.417,26.935,27.177,2781473,0
2011-12-16,27.457,27.595,27.112,27.353,3160462,0
2011-12-19,27.348,27.417,26.353,26.491,2625085,0
2011-12-20,26.939,27.733,26.836,27.527,3812636,0
2011-12-21,27.491,27.836,27.043,27.663,2949487,0
2011-12-22,27.699,28.284,27.699,28.113,2992774,0
2011-12-23,28.078,28.458,27.974,28.458,3523101,0
2011-12-27,28.32,28.388,27.767,28.009,2470479,0
2011-12-28,27.905,28.147,27.147,27.249,1897216,0
2011-12-29,27.389,27.561,27.249,27.491,2482344,0
2011-12-30,27.423,27.663,27.182,27.457,2584737,0
2012-01-03,28.147,28.631,28.044,28.284,2996018,0
2012-01-04,28.216,28.32,27.699,28.113,2391440,0
2012-01-05,27.94,28.216,27.561,27.94,2249907,0
2012-01-06,28.113,28.25,27.836,27.94,1907357,0
2012-01-09,28.078,28.216,27.699,27.905,1768947,0
2012-01-10,28.044,28.147,27.595,27.974,2974990,0
2012-01-11,27.94,28.32,27.767,28.25,2420659,0
2012-01-12,28.388,28.423,27.974,28.044,2944915,0
2012-01-13,27.802,28.009,27.629,27.871,2227116,0
2012-01-17,28.113,28.182,27.802,27.871,2539455,0
2012-01-18,27.905,29.389,27.871,29.251,4680631,0
2012-01-19,29.457,30.458,29.389,30.044,3757134,0
2012-01-20,30.044,30.493,29.803,30.217,3625903,0
2012-01-23,30.147,30.493,29.803,30.113,2681843,0
2012-01-24,29.871,30.181,29.63,29.906,3311115,0
2012-01-25,29.803,29.906,26.147,26.939,15725965,0
2012-01-26,27.286,27.561,26.698,27.078,8522643,0
2012-01-27,26.905,27.319,26.766,27.182,5790281,0
2012-01-30,26.939,27.043,26.491,26.663,4867294,0
2012-01-31,26.835,26.904,25.967,26.731,7305003,0
2012-02-01,26.836,27.078,26.698,26.836,4382428,0
2012-02-02,26.939,27.112,26.802,26.871,4254393,0
2012-02-03,27.147,27.595,27.009,27.457,5944231,0
2012-02-06,27.353,27.629,27.043,27.389,5143314,0
2012-02-07,27.286,27.629,27.182,27.491,2316615,0
2012-02-08,27.457,27.699,27.249,27.629,3575759,0
2012-02-09,27.629,27.836,27.423,27.663,3587198,0
2012-02-10,27.353,27.491,27.215,27.319,2945760,0
2012-02-13,27.527,27.663,27.249,27.663,2794812,0
2012-02-14,27.527,28.94,27.527,28.871,7903195,0
2012-02-15,29.113,29.319,28.665,28.734,4547445,0
2012-02-16,28.699,28.94,28.423,28.906,2461305,0
2012-02-17,29.01,29.113,28.526,28.631,4544370,0
2012-02-21,28.768,28.802,28.078,28.182,3101489,0
2012-02-22,28.182,28.458,27.974,28.113,3029328,0
2012-02-23,28.216,28.94,27.974,28.768,2755701,0
2012-02-24,28.94,29.044,28.768,28.837,1616501,0
2012-02-27,28.631,29.078,28.353,28.871,1898781,0
2012-02-28,28.974,29.113,28.561,28.631,2375675,0
2012-02-29,28.729,29.043,28.347,28.38,2097849,0
2012-03-01,28.561,29.078,28.458,28.974,2742078,0
2012-03-02,28.949,29.088,28.325,28.534,2352646,0
2012-03-05,28.493,28.802,28.25,28.768,2305023,0
2012-03-06,28.394,28.534,27.701,27.806,3012066,0
2012-03-07,28.012,28.082,27.77,27.908,2153682,0
2012-03-08,28.187,28.499,28.012,28.464,1722067,0
2012-03-09,28.464,28.705,28.325,28.464,2020163,0
2012-03-12,28.493,28.631,28.284,28.561,2120586,0
2012-03-13,28.631,29.044,28.561,29.044,2307523,0
2012-03-14,28.906,29.492,28.871,29.181,4038102,0
2012-03-15,29.181,29.251,28.768,29.113,2247442,0
2012-03-16,28.881,29.088,28.359,28.705,6690455,0
2012-03-19,28.493,29.078,28.423,28.734,2489792,0
2012-03-20,28.569,28.638,28.291,28.464,2301463,0
2012-03-21,28.464,28.638,28.187,28.499,1620845,0
2012-03-22,28.325,28.569,28.082,28.325,2478188,0
2012-03-23,28.43,28.464,28.118,28.359,2136702,0
2012-03-26,28.603,28.985,28.359,28.915,3888804,0
2012-03-27,28.985,29.088,28.673,28.881,2186005,0
2012-03-28,28.777,28.949,28.291,28.603,2727166,0
2012-03-29,28.359,28.43,27.736,28.187,2647833,0
2012-03-30,28.291,28.359,27.77,28.012,2539225,0
2012-04-02,28.048,28.256,27.875,28.256,2348904,0
2012-04-03,28.256,28.43,27.736,27.944,2421948,0
2012-04-04,27.806,27.908,27.32,27.39,3427428,0
2012-04-05,27.215,27.459,27.147,27.249,2138971,0
2012-04-09,26.869,27.286,26.764,27.042,2497292,0
2012-04-10,26.938,27.147,26.731,26.8,4216228,0
2012-04-11,27.077,27.249,26.8,27.215,2523770,0
2012-04-12,27.286,27.701,27.077,27.597,3275298,0
2012-04-13,27.459,27.493,27.182,27.182,3599508,0
2012-04-16,27.32,27.529,27.182,27.354,2360370,0
2012-04-17,27.493,27.77,27.39,27.736,1922738,0
2012-04-18,27.529,27.77,27.425,27.597,2512585,0
2012-04-19,27.631,27.701,27.215,27.425,3306337,0
2012-04-20,27.529,27.701,27.182,27.286,3943261,0
2012-04-23,27.631,28.256,27.286,27.32,6740914,0
2012-04-24,28.012,28.012,27.425,27.459,4043345,0
2012-04-25,27.701,27.77,27.286,27.597,3331646,0
2012-04-26,27.631,27.701,27.182,27.425,4735465,0
2012-04-27,27.425,27.459,26.869,27.147,6617252,0
2012-04-30,27.042,27.249,26.904,26.974,2815645,0
2012-05-01,27.042,27.77,26.904,27.493,4359615,0
2012-05-02,27.493,27.493,26.904,27.147,2757714,0
2012-05-03,27.147,27.215,26.592,26.731,2663812,0
2012-05-04,26.592,26.626,26.037,26.418,3516984,0
2012-05-07,26.35,26.938,26.176,26.8,5146515,0
2012-05-08,26.488,26.731,26.35,26.626,3444757,0
2012-05-09,26.281,26.696,26.176,26.488,3556518,0
2012-05-10,26.66,26.66,26.314,26.488,3301487,0
2012-05-11,26.281,26.8,26.212,26.453,2376828,0
2012-05-14,26.245,26.8,26.212,26.66,3482135,0
2012-05-15,26.557,26.696,25.587,25.657,4327272,0
2012-05-16,25.725,26.072,24.754,24.927,5556515,0
2012-05-17,25.031,25.621,24.789,25.204,5846395,0
2012-05-18,25.308,25.378,24.65,24.789,4721876,0
2012-05-21,24.858,25.24,24.72,24.963,3612781,0
2012-05-22,25.066,25.137,24.72,24.927,3980646,0
2012-05-23,24.789,25.031,24.338,24.927,2789276,0
2012-05-24,24.858,25.066,24.026,24.061,5252415,0
2012-05-25,24.026,24.582,23.956,24.511,3384910,0
2012-05-29,24.754,25.482,24.72,25.344,4113713,0
2012-05-30,25.169,25.378,24.824,25.101,4207534,0
2012-05-31,25.066,25.24,24.615,25.031,4574678,0
2012-06-01,24.476,25.137,24.476,24.685,4280243,0
2012-06-04,24.685,24.893,24.338,24.582,2983610,0
2012-06-05,24.406,25.068,24.406,24.928,3187255,0
2012-06-06,24.964,25.836,24.858,25.8,2216776,0
2012-06-07,26.114,26.393,25.8,26.01,4915045,0
2012-06-08,25.836,26.847,25.836,26.742,4539702,0
2012-06-11,26.904,26.938,26.002,26.072,4126990,0
2012-06-12,26.106,26.453,25.934,26.245,4267193,0
2012-06-13,26.072,26.764,26.002,26.453,3673907,0
2012-06-14,26.453,26.835,26.245,26.418,3310716,0
2012-06-15,26.498,27.194,26.463,27.02,4964394,0
2012-06-18,26.8,27.042,26.626,26.731,2490955,0
2012-06-19,26.88,27.23,26.707,27.091,2411595,0
2012-06-20,27.02,27.126,26.672,27.091,2338430,0
2012-06-21,27.091,27.334,26.253,26.428,3077909,0
2012-06-22,26.498,27.23,26.393,27.091,4342210,0
2012-06-25,26.672,26.707,26.114,26.114,1958147,0
2012-06-26,26.184,26.498,26.01,26.323,2489687,0
2012-06-27,26.463,26.847,26.289,26.672,1717949,0
2012-06-28,26.532,26.986,26.253,26.951,2963554,0
2012-06-29,27.405,27.473,27.056,27.438,3198454,0
2012-07-02,27.509,27.509,27.056,27.438,2454387,0
2012-07-03,27.334,27.788,27.23,27.683,1307867,0
2012-07-05,26.636,27.544,26.532,27.334,2263038,0
2012-07-06,26.88,27.3,26.707,27.161,2881638,0
2012-07-09,27.056,27.3,26.463,26.742,2318635,0
2012-07-10,26.88,27.126,26.149,26.393,2299217,0
2012-07-11,26.428,26.775,26.184,26.567,2528079,0
2012-07-12,26.289,26.393,25.625,25.8,3497085,0
2012-07-13,25.172,25.906,24.999,25.347,4852562,0
2012-07-16,25.312,25.625,25.207,25.312,3241094,0
2012-07-17,25.382,25.451,24.789,25.243,2877720,0
2012-07-18,25.033,25.347,24.964,25.068,4763436,0
2012-07-19,25.207,25.555,24.964,25.068,5639929,0
2012-07-20,24.649,24.858,23.22,23.36,7074834,0
2012-07-23,23.081,23.569,22.871,23.464,4778530,0
2012-07-24,23.534,23.744,22.453,22.628,4746961,0
2012-07-25,22.662,22.802,22.175,22.245,4258169,0
2012-07-26,22.628,23.22,22.312,23.15,6197096,0
2012-07-27,23.326,24.091,23.186,23.848,4297987,0
2012-07-30,23.848,24.127,23.289,24.091,3114431,0
2012-07-31,24.197,24.301,23.952,24.161,3311640,0
2012-08-01,24.23,24.336,23.534,23.673,4012595,0
2012-08-02,23.464,23.604,22.733,23.186,3537541,0
2012-08-03,23.639,24.336,23.639,24.161,3166704,0
2012-08-06,24.267,24.581,24.057,24.336,2983291,0
2012-08-07,24.406,24.893,24.406,24.754,2517459,0
2012-08-08,24.72,25.033,24.649,24.858,2712084,0
2012-08-09,24.858,25.103,24.824,24.999,2790731,0
2012-08-10,24.893,25.068,24.72,25.033,2405099,0
2012-08-13,24.928,25.103,24.928,25.068,2598555,0
2012-08-14,25.172,25.243,24.893,25.033,2203153,0
2012-08-15,25.033,25.276,24.964,25.243,2273914,0
2012-08-16,25.243,25.661,25.138,25.592,2341770,0
2012-08-17,25.592,25.869,25.451,25.836,2673815,0
2012-08-20,25.73,26.079,25.416,25.869,2620021,0
2012-08-21,25.836,26.219,25.73,25.869,2228549,0
2012-08-22,25.836,25.836,25.347,25.416,2312075,0
2012-08-23,25.276,25.592,25.033,25.451,2392076,0
2012-08-24,25.451,25.94,25.207,25.73,2041695,0
2012-08-27,25.73,25.8,25.312,25.451,1637356,0
2012-08-28,25.312,25.869,25.276,25.73,2042232,0
2012-08-29,25.8,25.906,25.521,25.766,1742865,0
2012-08-30,25.555,25.8,25.451,25.555,1767823,0
2012-08-31,25.8,25.974,25.555,25.695,2781065,0
2012-09-04,25.73,25.73,25.138,25.312,2828476,0
2012-09-05,25.347,25.869,25.243,25.869,2216053,0
2012-09-06,26.01,26.775,25.836,26.775,3067540,0
2012-09-07,26.707,26.812,26.219,26.775,2443123,0
2012-09-10,26.847,26.847,26.01,26.01,4328651,0
2012-09-11,26.079,26.253,25.836,26.114,3555954,0
2012-09-12,26.253,26.847,26.253,26.707,2367317,0
2012-09-13,26.603,27.02,26.498,26.986,2888560,0
2012-09-14,27.056,27.405,26.951,27.405,2127924,0
2012-09-17,27.265,27.405,26.636,26.847,2115640,0
2012-09-18,26.742,26.847,26.323,26.498,2174965,0
2012-09-19,26.567,27.23,26.428,27.161,2508399,0
2012-09-20,27.02,27.23,26.532,27.194,2467486,0
2012-09-21,27.405,27.509,26.916,27.194,3670033,0
2012-09-24,27.056,27.161,26.812,26.916,1835364,0
2012-09-25,27.02,27.056,25.521,25.521,3862426,0
2012-09-26,25.565,25.601,24.653,25.424,3527284,0
2012-09-27,25.53,26.09,25.46,25.88,3286482,0
2012-09-28,25.706,25.916,25.389,25.74,4103090,0
2012-10-01,25.811,26.442,25.601,25.775,4192499,0
2012-10-02,25.916,25.916,25.46,25.775,3091377,0
2012-10-03,25.811,25.985,25.004,25.145,3588588,0
2012-10-04,25.284,25.775,24.899,25.53,2833782,0
2012-10-05,25.706,25.74,25.319,25.496,2293494,0
2012-10-08,25.389,25.496,25.145,25.424,1785750,0
2012-10-09,25.145,25.424,24.968,25.109,1814460,0
2012-10-10,25.039,25.179,24.513,24.794,2203365,0
2012-10-11,25.039,25.46,24.828,25.319,2625612,0
2012-10-12,25.319,25.46,24.689,24.828,2663736,0
2012-10-15,24.968,25.179,24.689,25.109,2066441,0
2012-10-16,25.214,25.916,24.968,25.916,2364456,0
2012-10-17,25.951,26.301,25.46,25.671,3635152,0
2012-10-18,25.671,25.985,25.601,25.811,2068984,0
2012-10-19,25.775,25.811,24.197,24.477,5335309,0
2012-10-22,24.653,24.724,24.162,24.653,4835971,0
2012-10-23,23.601,23.742,22.304,23.39,12331078,0
2012-10-24,23.251,23.321,22.478,22.725,6087993,0
2012-10-25,22.83,23.04,22.654,22.795,2818084,0
2012-10-26,22.478,23.04,22.478,22.758,2939820,0
2012-10-31,22.83,22.83,22.058,22.584,3531491,0
2012-11-01,22.689,23.46,22.584,23.321,3271124,0
2012-11-02,23.531,23.531,22.654,22.689,2967533,0
2012-11-05,22.584,23.181,22.374,23.11,2194299,0
2012-11-06,23.11,23.637,22.971,23.39,2234771,0
2012-11-07,23.144,23.215,22.234,22.304,4610109,0
2012-11-08,22.339,22.584,22.164,22.234,2816384,0
2012-11-09,22.374,22.515,22.058,22.234,2860329,0
2012-11-12,22.339,22.478,22.093,22.197,1744292,0
2012-11-13,22.269,22.865,22.197,22.515,3412202,0
2012-11-14,22.549,22.83,21.953,22.058,3405863,0
2012-11-15,22.128,22.339,21.777,22.024,2846369,0
2012-11-16,21.918,21.988,21.391,21.848,3592949,0
2012-11-19,22.197,22.549,22.164,22.515,2395016,0
2012-11-20,22.41,22.689,21.918,22.515,2296840,0
2012-11-21,22.619,22.725,22.444,22.654,1656979,0
2012-11-23,22.795,23.355,22.689,23.355,1047148,0
2012-11-26,23.251,23.251,22.899,23.076,2547944,0
2012-11-27,23.076,23.321,22.83,22.899,3239337,0
2012-11-28,22.725,23.427,22.725,23.39,2959888,0
2012-11-29,23.46,23.882,23.427,23.811,2613816,0
2012-11-30,23.882,24.022,23.531,23.882,3266569,0
2012-12-03,24.057,24.268,23.778,23.811,3430612,0
2012-12-04,23.847,24.513,23.847,24.477,2748203,0
2012-12-05,24.407,24.828,24.372,24.444,3683939,0
2012-12-06,24.407,24.689,24.232,24.618,2905703,0
2012-12-07,24.689,24.899,24.583,24.864,2239700,0
2012-12-10,24.724,24.934,24.618,24.653,2703689,0
2012-12-11,24.828,25.039,24.794,24.968,2466179,0
2012-12-12,25.109,25.284,24.724,24.828,3196095,0
2012-12-13,24.828,25.145,24.548,24.689,2450911,0
2012-12-14,24.618,24.689,24.338,24.444,2870099,0
2012-12-17,24.513,24.653,24.162,24.338,3345165,0
2012-12-18,24.372,25.039,24.372,24.968,4299470,0
2012-12-19,25.074,25.214,24.653,24.759,2402206,0
2012-12-20,24.724,25.109,24.477,25.004,1645914,0
2012-12-21,24.653,24.724,24.197,24.724,5810236,0
2012-12-24,24.583,24.724,24.372,24.477,896995,0
2012-12-26,24.444,24.968,24.127,24.197,2019485,0
2012-12-27,24.276,24.313,23.394,23.959,2794161,0
2012-12-28,23.677,23.854,23.535,23.607,2298431,0
2012-12-31,23.501,24.135,23.359,24.065,2415741,0
2013-01-02,24.666,25.371,24.594,25.371,3714657,0
2013-01-03,25.441,25.688,25.124,25.371,2533803,0
2013-01-04,25.441,25.476,24.911,25.089,2460403,0
2013-01-07,24.877,25.617,24.877,25.512,2877160,0
2013-01-08,25.371,25.617,25.089,25.476,2541845,0
2013-01-09,25.582,25.864,25.266,25.476,2036753,0
2013-01-10,25.617,25.794,25.3,25.723,2613014,0
2013-01-11,25.864,25.864,25.335,25.617,2525194,0
2013-01-14,25.653,26.359,25.582,26.112,3518625,0
2013-01-15,25.936,26.218,25.582,26.183,2153814,0
2013-01-16,26.042,27.028,25.936,26.747,3265053,0
2013-01-17,26.818,26.923,26.607,26.747,2098719,0
2013-01-18,26.818,27.028,26.534,26.959,2638128,0
2013-01-22,26.854,26.994,26.394,26.57,3813001,0
2013-01-23,26.534,26.854,26.394,26.747,3016895,0
2013-01-24,27.205,28.335,26.854,27.346,9578891,0
2013-01-25,27.594,28.23,27.523,27.982,4964089,0
2013-01-28,28.23,29.323,28.088,29.04,7384385,0
2013-01-29,28.828,28.934,28.122,28.722,3422520,0
2013-01-30,28.794,29.006,28.651,28.794,2677506,0
2013-01-31,28.759,28.969,28.122,28.263,13723211,0
2013-02-01,28.582,28.651,28.23,28.3,2823224,0
2013-02-04,28.194,28.405,28.016,28.016,2752116,0
2013-02-05,28.158,28.405,28.088,28.3,2717277,0
2013-02-06,28.158,28.335,28.054,28.194,2520705,0
2013-02-07,28.23,28.335,27.806,28.194,1891797,0
2013-02-08,28.3,28.335,27.982,28.088,1929622,0
2013-02-11,28.158,28.23,28.054,28.194,1672468,0
2013-02-12,28.263,28.335,28.054,28.088,2140816,0
2013-02-13,28.194,28.335,28.016,28.23,3245984,0
2013-02-14,28.088,28.44,28.054,28.335,1807949,0
2013-02-15,28.3,28.335,28.054,28.122,1727777,0
2013-02-19,28.23,28.405,28.158,28.23,2010671,0
2013-02-20,28.3,28.546,27.7,27.735,2409414,0
2013-02-21,27.841,27.946,27.346,27.664,3282896,0
2013-02-22,27.841,28.688,27.806,28.651,4328618,0
2013-02-25,28.759,28.794,27.806,27.841,3228419,0
2013-02-26,27.911,28.51,27.664,28.3,3098991,0
2013-02-27,28.3,28.934,28.23,28.863,2462963,0
2013-02-28,28.934,29.04,28.618,28.618,2468046,0
2013-03-01,28.476,28.934,28.335,28.759,2013250,0
2013-03-04,28.651,28.863,28.263,28.863,2269966,0
2013-03-05,28.969,29.252,28.863,29.006,2289769,0
2013-03-06,29.217,30.029,29.04,30.029,3889305,0
2013-03-07,30.134,30.275,29.818,30.241,2520741,0
2013-03-08,30.629,30.875,30.275,30.734,3846731,0
2013-03-11,30.593,30.629,30.275,30.558,2079870,0
2013-03-12,30.452,30.523,30.099,30.31,2551982,0
2013-03-13,30.346,30.452,30.205,30.31,1370174,0
2013-03-14,30.346,30.946,30.099,30.664,2967305,0
2013-03-15,30.558,30.912,30.346,30.734,3603603,0
2013-03-18,30.415,30.804,30.383,30.558,2057194,0
2013-03-19,30.699,30.77,30.205,30.415,2380721,0
2013-03-20,30.452,30.912,30.415,30.912,1835297,0
2013-03-21,30.558,30.804,30.099,30.17,2113305,0
2013-03-22,30.346,30.383,29.993,30.346,1715414,0
2013-03-25,30.523,30.664,30.029,30.029,1906610,0
2013-03-26,30.339,30.588,30.127,30.481,2027550,0
2013-03-27,30.268,30.517,30.233,30.339,1291146,0
2013-03-28,30.375,30.624,30.197,30.552,1728624,0
2013-04-01,30.624,30.837,30.446,30.552,1480744,0
2013-04-02,30.659,31.44,30.481,31.44,2836312,0
2013-04-03,31.476,31.511,30.233,30.409,3406354,0
2013-04-04,30.481,31.014,30.375,30.766,2150280,0
2013-04-05,30.375,30.837,30.162,30.659,2237439,0
2013-04-08,30.624,30.766,30.339,30.694,2023125,0
2013-04-09,30.837,31.333,30.588,31.192,1690564,0
2013-04-10,31.228,31.902,31.228,31.832,2279466,0
2013-04-11,31.974,33.324,31.902,32.933,5880409,0
2013-04-12,32.791,32.861,31.938,32.186,2591514,0
2013-04-15,32.151,32.223,31.583,31.654,2374873,0
2013-04-16,31.974,32.613,31.796,32.223,2645780,0
2013-04-17,31.974,32.01,31.37,31.689,2571825,0
2013-04-18,31.726,31.796,30.446,30.659,3080815,0
2013-04-19,30.731,30.766,29.877,30.055,3802477,0
2013-04-22,30.446,31.085,29.877,30.552,4338751,0
2013-04-23,30.552,30.731,28.811,29.984,5817262,0
2013-04-24,30.019,30.233,29.451,29.734,4828635,0
2013-04-25,30.127,30.517,29.664,30.233,4276795,0
2013-04-26,30.197,30.233,29.734,29.771,2236782,0
2013-04-29,29.842,30.127,29.664,30.019,1560067,0
2013-04-30,30.055,30.481,29.877,30.481,2691795,0
2013-05-01,30.339,30.375,29.344,29.593,3441380,0
2013-05-02,29.629,29.984,29.487,29.877,1154214,0
2013-05-03,29.842,30.409,29.806,30.339,1485813,0
2013-05-06,30.409,31.12,30.197,31.12,3584697,0
2013-05-07,31.192,31.405,30.731,31.157,2023329,0
2013-05-08,31.085,31.511,31.014,31.263,1880202,0
2013-05-09,31.299,32.151,31.299,31.974,3401641,0
2013-05-10,32.044,32.293,31.868,31.974,2396183,0
2013-05-13,31.938,31.974,31.476,31.583,1672020,0
2013-05-14,31.618,31.832,31.44,31.689,1376101,0
2013-05-15,31.726,32.01,31.654,31.974,2169777,0
2013-05-16,31.938,32.01,30.979,31.12,2660773,0
2013-05-17,31.12,31.44,30.659,31.333,4160006,0
2013-05-20,31.333,31.974,31.299,31.832,2760229,0
2013-05-21,31.832,32.186,31.726,32.044,2214213,0
2013-05-22,32.044,32.364,31.263,31.299,2526766,0
2013-05-23,31.014,31.902,31.014,31.689,1626949,0
2013-05-24,31.511,31.832,31.263,31.689,1050436,0
2013-05-28,32.151,32.4,31.938,32.01,1799564,0
2013-05-29,31.726,32.08,31.618,31.902,2164104,0
2013-05-30,31.902,32.115,31.689,31.938,1807634,0
2013-05-31,31.746,32.143,31.243,31.243,2831373,0
2013-06-03,31.263,31.654,30.979,31.618,1530885,0
2013-06-04,31.726,32.223,31.654,31.938,2428501,0
2013-06-05,31.832,31.902,30.943,31.085,2600739,0
2013-06-06,31.085,31.405,30.766,31.263,2084680,0
2013-06-07,31.405,32.613,31.192,32.576,2773338,0
2013-06-10,32.471,32.825,32.329,32.719,2160756,0
2013-06-11,32.257,32.719,32.186,32.329,1747402,0
2013-06-12,32.649,32.649,31.333,31.44,2904084,0
2013-06-13,31.37,32.435,31.157,32.329,1832799,0
2013-06-14,32.293,32.506,31.974,32.329,1321193,0
2013-06-17,32.684,32.825,32.329,32.543,1432033,0
2013-06-18,32.684,34.141,32.649,33.714,4182894,0
2013-06-19,33.785,34.175,33.501,33.573,2695039,0
2013-06-20,33.181,33.467,32.649,32.791,3141728,0
2013-06-21,32.968,33.393,32.506,32.968,3060269,0
2013-06-24,32.576,32.791,31.583,31.796,3217760,0
2013-06-25,32.151,32.293,31.796,31.868,3162744,0
2013-06-26,32.251,32.287,31.644,32.001,2574112,0
2013-06-27,32.251,33.002,32.216,32.823,1736517,0
2013-06-28,32.609,32.895,32.251,32.429,2279803,0
2013-07-01,32.538,33.11,32.429,33.037,1599379,0
2013-07-02,33.002,33.361,32.572,33.002,1738450,0
2013-07-03,32.752,33.645,32.716,33.181,1340221,0
2013-07-05,32.716,33.967,32.681,33.753,1788276,0
2013-07-08,33.897,34.074,33.468,33.61,1754016,0
2013-07-09,33.717,33.967,33.361,33.61,1570096,0
2013-07-10,33.717,34.324,33.682,34.324,1773702,0
2013-07-11,34.681,35.003,34.469,34.718,2423688,0
2013-07-12,34.755,35.222,34.539,35.115,1818425,0
2013-07-15,35.186,35.322,35.003,35.186,1531221,0
2013-07-16,35.322,35.397,34.681,34.792,2596758,0
2013-07-17,34.931,34.968,34.36,34.645,2749214,0
2013-07-18,34.755,35.186,34.681,35.115,3068365,0
2013-07-19,35.186,35.222,34.574,34.681,2059984,0
2013-07-22,34.792,35.115,34.645,35.078,1607861,0
2013-07-23,35.115,35.222,34.755,35.003,2653795,0
2013-07-24,35.222,35.285,34.755,35.148,3254412,0
2013-07-25,35.544,35.756,34.901,35.042,7291825,0
2013-07-26,34.864,35.078,34.397,34.645,3174373,0
2013-07-29,34.645,34.864,34.433,34.506,2181022,0
2013-07-30,34.681,34.828,34.469,34.469,3857926,0
2013-07-31,34.539,35.115,34.433,34.681,4347127,0
2013-08-01,34.968,35.469,34.828,35.432,3403995,0
2013-08-02,35.432,35.756,35.222,35.756,3036124,0
2013-08-05,35.683,36.187,35.612,36.007,3223964,0
2013-08-06,36.007,36.112,35.397,35.649,2827813,0
2013-08-07,35.544,35.649,35.115,35.285,1647071,0
2013-08-08,35.508,35.826,35.251,35.683,2563151,0
2013-08-09,35.649,35.898,35.469,35.861,2493847,0
2013-08-12,35.649,36.325,35.649,36.29,3069425,0
2013-08-13,37.186,37.615,36.934,37.513,6927461,0
2013-08-14,37.399,37.721,37.33,37.584,3164469,0
2013-08-15,37.073,37.365,36.503,36.76,2849509,0
2013-08-16,36.503,37.073,36.503,36.829,2789298,0
2013-08-19,36.541,36.829,36.041,36.255,2915439,0
2013-08-20,36.224,36.325,35.718,36.007,4551008,0
2013-08-21,36.007,36.112,35.649,35.683,2280213,0
2013-08-22,36.041,36.187,35.683,35.861,1793477,0
2013-08-23,36.041,36.041,35.756,35.898,2133983,0
2013-08-26,35.861,36.112,35.756,35.756,1532150,0
2013-08-27,35.544,35.544,34.433,34.574,3845172,0
2013-08-28,34.539,35.544,34.506,35.469,4996163,0
2013-08-29,35.397,36.187,35.251,35.898,3862427,0
2013-08-30,35.935,36.079,35.578,35.683,2539223,0
2013-09-03,36.172,36.564,36.063,36.172,3540799,0
2013-09-04,36.244,36.346,35.663,35.771,4728789,0
2013-09-05,35.771,36.026,35.737,35.954,3161096,0
2013-09-06,36.102,36.172,35.593,35.842,4250955,0
2013-09-09,36.427,36.427,35.789,36.041,3592846,0
2013-09-10,36.275,36.641,36.136,36.526,7187075,0
2013-09-11,36.541,36.903,36.396,36.794,4010960,0
2013-09-12,36.903,36.934,36.112,36.255,2448335,0
2013-09-13,36.416,37.358,36.209,37.358,3613918,0
2013-09-16,37.686,37.793,37.007,37.186,3438840,0
2013-09-17,37.283,37.753,37.135,37.174,3698456,0
2013-09-18,37.318,37.358,36.487,37.026,4125601,0
2013-09-19,37.205,37.358,36.385,36.602,3218366,0
2013-09-20,36.818,36.818,35.991,36.244,5723551,0
2013-09-23,36.45,36.45,35.808,36.026,3220458,0
2013-09-24,36.275,37.205,36.172,36.853,3940020,0
2013-09-25,37,37.466,36.783,37.245,3509726,0
2013-09-26,37.283,37.576,37.026,37.318,2575516,0
2013-09-27,37.283,37.576,37.065,37.283,2108665,0
2013-09-30,37.1,37.283,36.853,37,2158830,0
2013-10-01,36.961,37.753,36.961,37.717,2992440,0
2013-10-02,37.576,37.823,37.358,37.789,2389224,0
2013-10-03,37.643,37.887,37,37.393,1870754,0
2013-10-04,37.393,38.037,37.283,37.851,1648662,0
2013-10-07,37.466,37.753,37.1,37.393,1747140,0
2013-10-08,36.752,37.174,36.313,36.45,5201261,0
2013-10-09,36.641,36.891,35.954,36.714,3251279,0
2013-10-10,37.205,38.288,37.205,38.288,3189662,0
2013-10-11,38.037,38.646,38.037,38.261,2530994,0
2013-10-14,38.001,38.394,37.789,38.324,1931791,0
2013-10-15,38.261,38.474,37.887,37.965,2240451,0
2013-10-16,38.288,38.512,38.186,38.324,2338653,0
2013-10-17,38.324,38.906,38.186,38.828,2154758,0
2013-10-18,39.123,39.265,38.906,39.229,1480464,0
2013-10-21,39.403,40.092,39.299,39.583,3264296,0
2013-10-22,39.835,39.91,39.265,39.403,3126122,0
2013-10-23,39.299,39.335,38.394,38.58,2379593,0
2013-10-24,37.643,37.753,34.335,34.551,9302942,0
2013-10-25,35.019,35.019,34.48,34.913,5182180,0
2013-10-28,35.057,35.341,34.839,35.126,3107693,0
2013-10-29,35.378,35.954,35.057,35.27,4853034,0
2013-10-30,35.27,35.489,35.057,35.304,3510496,0
2013-10-31,35.237,36.136,35.057,35.737,3835682,0
2013-11-01,35.991,36.313,35.341,36.026,4180290,0
2013-11-04,36.244,36.679,36.102,36.641,3240210,0
2013-11-05,37,37.065,36.526,36.961,3121267,0
2013-11-06,37.245,37.426,36.602,37.065,2209835,0
2013-11-07,37.174,37.283,36.136,36.275,4108002,0
2013-11-08,36.172,37.1,36.136,37.026,3293822,0
2013-11-11,37.065,37.245,36.853,36.961,2989024,0
2013-11-12,37.065,38.512,36.679,38.434,4026838,0
2013-11-13,38.474,39.694,38.261,39.694,4384066,0
2013-11-14,39.764,39.91,39.123,39.654,3040400,0
2013-11-15,39.548,39.835,39.403,39.694,2281974,0
2013-11-18,39.654,40.194,39.654,39.874,2853253,0
2013-11-19,39.946,40.489,39.91,40.331,3218151,0
2013-11-20,40.233,40.233,38.938,39.473,4148629,0
2013-11-21,39.835,40.126,39.548,39.804,3760839,0
2013-11-22,39.874,40.371,39.437,40.331,3085709,0
2013-11-25,40.371,40.52,40.016,40.371,2253258,0
2013-11-26,40.41,41.02,40.268,40.489,3217857,0
2013-11-27,40.631,40.879,40.3,40.591,1868233,0
2013-11-29,40.815,41.276,40.737,40.917,1107004,0
2013-12-02,40.815,42.063,40.666,41.492,3322176,0
2013-12-03,41.237,41.564,40.331,40.666,4004188,0
2013-12-04,40.489,40.52,39.764,39.835,3859157,0
2013-12-05,39.984,40.371,39.513,39.694,2816993,0
2013-12-06,40.092,40.737,39.874,40.555,2267582,0
2013-12-09,40.701,41.276,40.666,41.123,1866177,0
2013-12-10,40.449,41.39,40.233,41.237,2392690,0
2013-12-11,41.354,41.354,40.016,40.126,2976859,0
2013-12-12,40.162,40.489,39.764,40.268,1842725,0
2013-12-13,40.268,40.917,39.946,40.737,1962877,0
2013-12-16,40.879,41.492,40.777,41.39,1879034,0
2013-12-17,41.316,41.662,41.087,41.316,2091916,0
2013-12-18,41.316,42.279,40.847,42.249,3908002,0
2013-12-19,42.279,42.603,41.996,42.355,2136146,0
2013-12-20,42.355,42.964,42.099,42.717,3246225,0
2013-12-23,42.964,43.429,42.717,43.252,1955699,0
2013-12-24,43.398,43.862,43.327,43.787,1000617,0
2013-12-26,43.823,44.153,43.759,43.973,1276103,0
2013-12-27,44.185,44.256,43.925,44.067,1038013,0
2013-12-30,44.027,44.027,43.641,43.889,1064887,0
2013-12-31,44.067,44.256,43.751,43.965,1483602,0
2014-01-02,43.681,43.751,42.512,43.012,2901545,0
2014-01-03,43.09,43.488,42.811,43.315,2016043,0
2014-01-06,43.488,43.851,43.28,43.681,4126608,0
2014-01-07,43.751,44.185,43.681,44.027,4258240,0
2014-01-08,44.067,44.106,43.453,43.641,2168513,0
2014-01-09,43.713,43.889,43.052,43.527,1771098,0
2014-01-10,43.567,43.603,43.126,43.315,1326120,0
2014-01-13,43.315,44.398,43.204,44.106,6734440,0
2014-01-14,44.027,44.362,43.681,44.291,2304772,0
2014-01-15,44.256,44.98,44.256,44.756,1888976,0
2014-01-16,44.795,45.7,44.756,44.941,3390065,0
2014-01-17,44.862,44.941,43.925,44.067,2365060,0
2014-01-21,44.326,44.574,43.751,43.851,2217212,0
2014-01-22,44.067,44.432,43.28,43.567,4160655,0
2014-01-23,43.204,43.354,42.153,42.481,6489601,0
2014-01-24,41.835,42.229,40.024,40.603,9839797,0
2014-01-27,40.099,40.174,38.151,38.324,6950125,0
2014-01-28,38.973,39.481,38.76,39.303,6030004,0
2014-01-29,38.832,39.269,38.186,38.324,5054617,0
2014-01-30,38.544,40.099,38.512,39.918,7038948,0
2014-01-31,39.556,40.174,38.973,39.193,7964761,0
2014-02-03,39.303,39.481,37.422,37.603,5784637,0
2014-02-04,37.639,37.785,37.241,37.501,4423707,0
2014-02-05,37.422,37.713,37.057,37.201,3472675,0
2014-02-06,37.314,37.639,37.201,37.389,4825781,0
2014-02-07,37.537,37.887,37.422,37.603,6716828,0
2014-02-10,37.537,37.749,37.389,37.572,6291366,0
2014-02-11,37.501,38.512,37.462,38.186,6074152,0
2014-02-12,38.261,38.612,38.111,38.512,3854822,0
2014-02-13,38.434,39.048,38.324,38.973,3355797,0
2014-02-14,38.871,39.123,38.69,38.729,2870885,0
2014-02-18,38.832,39.303,38.69,38.729,2945075,0
2014-02-19,38.65,39.193,38.512,38.58,3073178,0
2014-02-20,38.69,39.013,38.151,38.792,3134207,0
2014-02-21,38.832,39.048,38.729,38.792,2924370,0
2014-02-24,38.832,39.193,38.729,38.942,2510565,0
2014-02-25,38.871,39.233,38.474,38.544,2993758,0
2014-02-26,38.65,39.339,38.359,38.832,3600418,0
2014-02-27,38.69,40.064,38.69,39.733,3946394,0
2014-02-28,39.701,40.064,39.303,39.701,3266453,0
2014-03-03,39.445,39.662,38.871,39.269,2630072,0
2014-03-04,39.662,40.244,39.662,39.954,2678593,0
2014-03-05,39.882,40.134,39.375,39.445,3397163,0
2014-03-06,39.662,40.244,39.445,40.064,2119037,0
2014-03-07,40.206,40.382,39.339,39.481,2593944,0
2014-03-10,39.375,39.631,38.973,39.193,1661368,0
2014-03-11,39.193,39.411,38.69,38.76,1928766,0
2014-03-12,38.512,39.269,38.474,38.973,2635850,0
2014-03-13,39.013,39.087,37.927,38.288,2813690,0
2014-03-14,38.225,38.65,38.151,38.288,2349274,0
2014-03-17,38.434,38.832,38.394,38.729,1964252,0
2014-03-18,38.792,39.517,38.792,39.193,1881904,0
2014-03-19,39.233,39.233,38.434,38.729,2407701,0
2014-03-20,38.729,40.099,38.65,39.591,2979629,0
2014-03-21,40.272,40.639,39.843,40.461,7688491,0
2014-03-24,40.603,40.713,38.832,39.662,4570611,0
2014-03-25,39.882,40.099,39.375,39.918,3641247,0
2014-03-26,40.064,40.272,39.375,39.556,2397856,0
2014-03-27,39.418,39.855,39.095,39.639,2614960,0
2014-03-28,39.674,40.619,39.453,40.182,3095792,0
2014-03-31,40.508,41.422,40.256,41.055,2750708,0
2014-04-01,41.233,41.63,40.725,41.564,4064304,0
2014-04-02,41.594,42.142,41.457,41.78,3034456,0
2014-04-03,41.78,42.838,41.78,42.764,3766998,0
2014-04-04,42.98,43.449,41.662,41.701,3168222,0
2014-04-07,41.701,42.181,41.055,41.528,2361758,0
2014-04-08,41.457,42.142,41.233,41.74,2446965,0
2014-04-09,41.929,41.996,41.492,41.74,2172827,0
2014-04-10,41.858,41.929,40.91,41.083,2398840,0
2014-04-11,40.871,41.083,40,40.182,2048853,0
2014-04-14,40.579,41.272,40.221,41.233,2410265,0
2014-04-15,41.193,41.564,40.359,41.083,2810427,0
2014-04-16,41.564,41.929,41.193,41.78,2043634,0
2014-04-17,41.457,41.74,40.765,41.528,2956774,0
2014-04-21,41.819,41.929,41.272,41.662,2520533,0
2014-04-22,40.619,42.728,40.256,42.107,5370720,0
2014-04-23,42.107,44.574,41.965,43.449,4941142,0
2014-04-24,43.807,43.847,42.614,43.563,3518123,0
2014-04-25,43.311,43.417,42.654,42.654,4110412,0
2014-04-28,42.945,43.677,42.142,43.599,3864462,0
2014-04-29,43.709,44.146,43.449,43.992,3374539,0
2014-04-30,43.847,43.992,43.272,43.921,2805267,0
2014-05-01,43.961,44.326,43.747,43.885,1943421,0
2014-05-02,43.807,44.224,43.523,43.709,2220581,0
2014-05-05,43.523,43.709,43.346,43.523,2319040,0
2014-05-06,43.346,43.488,42.5,42.575,2941149,0
2014-05-07,42.728,43.272,42.5,42.98,2756318,0
2014-05-08,42.838,43.677,42.539,43.311,2128294,0
2014-05-09,43.158,43.272,42.803,43.012,1541733,0
2014-05-12,43.158,43.807,43.122,43.637,2112292,0
2014-05-13,43.449,44.106,43.158,43.921,2311942,0
2014-05-14,44.146,44.224,43.311,43.523,1315350,0
2014-05-15,43.417,43.677,42.689,43.082,1880477,0
2014-05-16,43.044,43.523,42.728,43.346,1731011,0
2014-05-19,43.346,44.256,43.311,44.224,1385051,0
2014-05-20,44.224,44.291,43.417,43.599,1501833,0
2014-05-21,43.709,43.747,42.764,43.044,3473667,0
2014-05-22,42.914,43.382,42.874,42.945,2151367,0
2014-05-23,43.272,43.847,43.044,43.807,1501017,0
2014-05-27,44.067,44.54,43.677,44.146,3933209,0
2014-05-28,44.146,44.685,43.807,44.326,1992987,0
2014-05-29,44.61,44.685,43.992,44.685,1249529,0
2014-05-30,44.65,44.945,44.398,44.866,1954069,0
2014-06-02,44.945,45.231,44.574,45.091,1145370,0
2014-06-03,44.866,45.373,44.685,45.267,1761188,0
2014-06-04,45.051,45.894,45.015,45.413,1861639,0
2014-06-05,45.523,45.555,44.945,45.091,1582816,0
2014-06-06,45.267,46.719,45.267,46.685,3761875,0
2014-06-09,46.719,47.267,46.437,46.941,2926198,0
2014-06-10,46.719,46.976,46.571,46.649,1795302,0
2014-06-11,46.503,46.571,46.212,46.326,1334365,0
2014-06-12,46.362,46.571,45.775,45.894,1617633,0
2014-06-13,45.964,46.248,45.669,45.814,1420237,0
2014-06-16,45.964,46.248,45.594,45.63,1176355,0
2014-06-17,45.555,46.609,45.523,46.362,1739136,0
2014-06-18,46.362,46.362,45.775,46.212,2528127,0
2014-06-19,46.172,46.212,45.125,45.197,1812595,0
2014-06-20,45.413,45.413,44.83,44.866,2984942,0
2014-06-23,44.945,45.814,44.905,45.484,1669811,0
2014-06-24,45.523,46.134,44.866,44.945,2397776,0
2014-06-25,44.905,46.212,44.905,45.964,2087312,0
2014-06-26,45.275,45.822,44.614,45.055,2142752,0
2014-06-27,44.909,45.677,44.909,45.677,2179871,0
2014-06-30,45.492,45.901,45.275,45.417,1715307,0
2014-07-01,44.654,45.637,44.654,45.201,2433821,0
2014-07-02,45.094,45.563,44.834,45.055,1354952,0
2014-07-03,45.129,45.602,44.984,45.457,806359,0
2014-07-07,44.504,44.834,44.146,44.578,3286927,0
2014-07-08,44.834,44.984,44.224,44.54,3975051,0
2014-07-09,44.578,45.637,44.578,45.531,2148611,0
2014-07-10,44.949,45.531,44.654,45.275,1476351,0
2014-07-11,45.381,46.621,45.346,46.444,2585769,0
2014-07-14,46.661,46.853,46.184,46.373,1306801,0
2014-07-15,46.413,46.444,45.901,46.106,1755554,0
2014-07-16,46.334,47.062,46.184,46.917,2621048,0
2014-07-17,46.373,47.023,46.259,46.775,2271263,0
2014-07-18,46.815,47.468,46.735,47.397,1955272,0
2014-07-21,47.244,47.436,46.983,47.318,2885907,0
2014-07-22,47.358,48.121,47.283,47.684,3349376,0
2014-07-23,47.684,47.684,46.661,46.661,2638050,0
2014-07-24,46.853,47.129,46.413,46.885,2681507,0
2014-07-25,46.444,48.527,46.004,48.015,3856459,0
2014-07-28,48.421,48.85,47.318,47.826,4074030,0
2014-07-29,47.72,48.196,47.397,47.397,2887052,0
2014-07-30,47.578,48.814,47.578,48.7,3696570,0
2014-07-31,48.487,48.7,47.94,48.421,4200553,0
2014-08-01,48.157,48.527,47.397,47.61,3237235,0
2014-08-04,47.684,48.157,47.61,47.94,1892121,0
2014-08-05,47.901,48.196,47.578,47.755,1905814,0
2014-08-06,47.358,47.684,47.204,47.436,1465856,0
2014-08-07,47.504,47.826,46.956,47.204,1986955,0
2014-08-08,47.397,48.196,47.318,48.157,1678218,0
2014-08-11,48.196,48.964,48.157,48.778,1614209,0
2014-08-12,48.66,49.18,48.594,48.928,2893139,0
2014-08-13,49.216,49.581,49.113,49.581,1718445,0
2014-08-14,49.661,49.731,48.999,49.113,2070206,0
2014-08-15,49.074,49.326,48.527,48.888,2004821,0
2014-08-18,48.964,49.507,48.888,49.251,1756682,0
2014-08-19,49.216,49.326,48.778,49.113,2430639,0
2014-08-20,49.18,49.767,48.928,49.436,3506528,0
2014-08-21,49.365,49.802,49.216,49.661,1285021,0
2014-08-22,49.661,49.837,49.436,49.621,1245968,0
2014-08-25,49.767,49.979,49.542,49.695,801964,0
2014-08-26,49.877,50.204,49.661,49.916,957528,0
2014-08-27,49.877,50.172,49.877,50.054,1264742,0
2014-08-28,49.837,50.274,49.581,50.235,1380599,0
2014-08-29,50.353,50.68,50.054,50.42,1354551,0
2014-09-02,50.605,50.935,50.274,50.53,1246283,0
2014-09-03,50.566,51.369,50.456,51.293,2007968,0
2014-09-04,51.329,51.668,49.661,49.731,4446856,0
2014-09-05,49.916,50.235,49.326,49.401,2981196,0
2014-09-08,49.436,49.767,48.594,48.888,2666586,0
2014-09-09,48.928,49.542,48.66,49.18,2186971,0
2014-09-10,49.216,49.802,49.074,49.767,1291189,0
2014-09-11,49.621,49.877,49.144,49.661,1201937,0
2014-09-12,49.581,49.767,49.216,49.467,1491787,0
2014-09-15,49.542,49.695,48.307,48.928,2274870,0
2014-09-16,48.928,50.172,48.814,50.015,1892126,0
2014-09-17,50.015,51.117,50.015,50.747,2324449,0
2014-09-18,50.896,51.293,50.566,50.68,2706786,0
2014-09-19,50.935,51.329,50.719,51.042,3349832,0
2014-09-22,50.896,50.935,49.113,49.837,2929763,0
2014-09-23,49.802,50.392,49.401,49.581,2122381,0
2014-09-24,49.542,49.661,49.113,49.581,2011329,0
2014-09-25,49.581,49.581,48.307,48.421,2328037,0
2014-09-26,48.672,48.826,48.129,48.46,1618456,0
2014-09-29,48.129,49.086,48.023,48.57,1934013,0
2014-09-30,48.535,48.826,48.314,48.535,1636423,0
2014-10-01,48.57,48.641,47.834,47.983,2472397,0
2014-10-02,47.948,48.199,46.476,47.614,1959642,0
2014-10-03,47.794,48.239,47.692,47.873,2295566,0
2014-10-06,48.275,48.275,47.362,47.652,2054960,0
2014-10-07,47.362,47.652,46.775,46.815,1821544,0
2014-10-08,46.96,48.089,46.582,48.023,2134778,0
2014-10-09,47.724,48.023,46.697,46.815,2113105,0
2014-10-10,46.853,47.133,46,46,1636869,0
2014-10-13,46.066,46.661,45.377,45.453,2503375,0
2014-10-14,45.858,47.652,45.858,46.889,2999034,0
2014-10-15,46.066,46.853,44.901,46.621,4136341,0
2014-10-16,45.744,46.259,45.488,45.598,3240850,0
2014-10-17,46.038,46.697,45.779,46.515,2622933,0
2014-10-20,46.259,46.621,45.898,46.515,2512167,0
2014-10-21,47.066,48.57,46.987,48.428,2724086,0
2014-10-22,48.605,50.034,44.532,44.795,6612351,0
2014-10-23,45.527,47.169,45.453,46.889,4315693,0
2014-10-24,46.22,46.987,45.453,46.038,3020657,0
2014-10-27,46.106,47.208,45.858,47.027,2698782,0
2014-10-28,47.169,47.794,46.96,47.759,1748528,0
2014-10-29,47.834,48.314,46.889,47.472,2295119,0
2014-10-30,47.247,47.582,46.775,46.987,1523893,0
2014-10-31,47.692,48.862,47.286,48.712,2345377,0
2014-11-03,48.672,48.94,48.239,48.751,1753195,0
2014-11-04,48.672,48.826,48.058,48.275,1575668,0
2014-11-05,48.57,48.672,47.909,48.275,1904408,0
2014-11-06,48.353,49.05,48.089,48.79,1273372,0
2014-11-07,48.79,49.558,48.46,49.341,1509450,0
2014-11-10,49.231,49.341,48.862,49.05,1363678,0
2014-11-11,49.156,50.44,49.156,49.597,1896985,0
2014-11-12,49.231,49.707,49.01,49.637,1876198,0
2014-11-13,49.558,49.743,49.267,49.341,1747149,0
2014-11-14,49.302,49.817,49.192,49.267,1530536,0
2014-11-17,49.231,49.707,48.976,49.483,1454598,0
2014-11-18,49.519,50.44,49.381,49.995,1502063,0
2014-11-19,49.853,49.893,49.01,49.267,1386139,0
2014-11-20,49.156,49.783,48.94,49.673,2386609,0
2014-11-21,50.074,50.624,49.673,49.817,1734054,0
2014-11-24,50.074,50.51,49.853,50.188,2335770,0
2014-11-25,50.334,50.735,50.215,50.472,1736792,0
2014-11-26,50.624,50.991,50.334,50.955,1037149,0
2014-11-28,50.845,51.467,50.77,51.211,843459,0
2014-12-01,50.991,51.137,50.44,50.735,1173014,0
2014-12-02,50.624,51.105,50.55,50.77,1376331,0
2014-12-03,50.77,52.164,50.735,52.132,2914328,0
2014-12-04,51.727,52.274,51.546,52.093,1888429,0
2014-12-05,52.054,52.53,51.904,52.53,1205778,0
2014-12-08,52.683,52.683,51.467,51.577,1639698,0
2014-12-09,50.991,51.353,50.624,51.251,2226151,0
2014-12-10,51.065,51.211,49.783,49.893,2289554,0
2014-12-11,50.034,50.81,49.995,50.51,1674514,0
2014-12-12,49.995,50.51,49.267,49.267,2001783,0
2014-12-15,49.597,49.673,48.314,48.94,2077837,0
2014-12-16,48.605,49.783,48.353,48.976,3024120,0
2014-12-17,49.121,49.558,48.826,49.381,1860464,0
2014-12-18,50.188,50.991,50.074,50.955,1735878,0
2014-12-19,51.467,52.423,51.03,51.211,3474505,0
2014-12-22,51.278,51.506,51.065,51.251,1458210,0
2014-12-23,51.278,51.904,51.251,51.617,1356760,0
2014-12-24,51.727,52.018,51.577,51.656,449233,0
2014-12-26,51.656,52.242,51.392,51.864,741820,0
2014-12-29,51.952,52.396,51.952,52.104,1184751,0
2014-12-30,51.952,52.321,51.514,51.624,955039,0
2014-12-31,51.664,51.952,50.959,51.073,990615,0
2015-01-02,51.145,51.664,50.338,50.664,1061692,0
2015-01-05,50.258,50.554,49.152,49.558,1908663,0
2015-01-06,49.637,49.707,48.196,48.896,1945960,0
2015-01-07,49.117,49.743,48.747,49.519,1312563,0
2015-01-08,49.817,50.924,49.817,50.885,1690767,0
2015-01-09,50.924,50.995,49.783,50.59,2194058,0
2015-01-12,50.664,50.664,49.673,50.074,1176203,0
2015-01-13,50.376,51.475,49.673,50.338,1702717,0
2015-01-14,49.673,50.628,49.416,50.554,2061967,0
2015-01-15,50.59,50.885,49.298,49.337,1626218,0
2015-01-16,49.152,50.152,48.668,50.113,1578577,0
2015-01-20,50.113,50.404,49.188,49.743,1385454,0
2015-01-21,49.483,50.074,49.117,50.034,1333630,0
2015-01-22,50.298,51.585,49.995,51.475,1385198,0
2015-01-23,51.514,52.144,50.774,50.849,1442451,0
2015-01-26,50.885,51.145,50.074,50.628,1364264,0
2015-01-27,49.673,50.476,49.416,49.995,1849141,0
2015-01-28,50.476,50.514,48.747,48.786,2054032,0
2015-01-29,48.896,50.219,48.421,49.959,2833230,0
2015-01-30,48.822,49.783,47.68,48.531,5013839,0
2015-02-02,48.531,49.451,47.901,49.298,2426754,0
2015-02-03,49.853,50.298,49.082,49.483,2987999,0
2015-02-04,49.188,49.853,49.117,49.416,2571734,0
2015-02-05,49.558,49.783,49.227,49.597,1764107,0
2015-02-06,49.707,49.853,49.298,49.483,1833338,0
2015-02-09,49.298,49.743,49.188,49.377,1592958,0
2015-02-10,49.637,49.783,48.822,49.707,2158390,0
2015-02-11,49.817,50.034,49.337,49.637,1433752,0
2015-02-12,49.783,50.219,49.637,49.995,1712087,0
2015-02-13,50.034,50.885,50.034,50.735,1884290,0
2015-02-17,50.628,50.664,50.074,50.444,1534966,0
2015-02-18,50.444,51.179,50.113,50.959,1200228,0
2015-02-19,50.885,51.321,50.59,50.664,1316936,0
2015-02-20,50.628,51.664,50.376,51.585,1619588,0
2015-02-23,51.439,51.624,50.735,51.286,1276443,0
2015-02-24,51.145,51.585,50.814,51.514,1442275,0
2015-02-25,51.219,51.259,50.113,50.476,2022942,0
2015-02-26,50.476,50.59,49.006,49.227,3115452,0
2015-02-27,49.006,50.338,48.456,50.298,3213617,0
2015-03-02,50.298,50.554,49.673,50.034,2117699,0
2015-03-03,49.519,50.219,49.337,49.483,1524029,0
2015-03-04,49.483,49.483,48.786,49.263,1599043,0
2015-03-05,49.263,49.853,48.708,49.817,2353322,0
2015-03-06,49.597,49.597,48.196,48.421,2191192,0
2015-03-09,48.421,49.046,48.157,48.858,1883054,0
2015-03-10,48.637,48.708,46.948,46.979,2998639,0
2015-03-11,47.055,48.307,46.877,47.428,2379295,0
2015-03-12,47.236,47.428,46.571,46.681,2187502,0
2015-03-13,46.719,47.055,46.397,46.979,1911822,0
2015-03-16,46.877,47.606,46.605,47.496,1937766,0
2015-03-17,47.389,47.606,47.055,47.275,1386244,0
2015-03-18,47.236,48.307,46.838,47.865,2378182,0
2015-03-19,47.787,48.082,47.275,47.314,2130672,0
2015-03-20,47.496,48.822,46.979,48.566,4289516,0
2015-03-23,48.566,49.188,48.491,48.786,1669876,0
2015-03-24,48.786,49.152,48.531,48.747,2475856,0
2015-03-25,48.708,49.046,47.428,47.53,2379160,0
2015-03-26,47.35,47.736,46.799,47.428,1707648,0
2015-03-27,47.641,47.716,46.429,46.641,1924430,0
2015-03-30,46.834,47.979,46.834,47.57,1822985,0
2015-03-31,47.389,48.085,47.389,47.606,2051534,0
2015-04-01,47.606,47.68,46.873,46.944,2143404,0
2015-04-02,47.125,47.53,46.979,47.314,1999350,0
2015-04-06,46.873,47.979,46.715,47.979,1266204,0
2015-04-07,48.055,48.499,47.944,48.019,1126056,0
2015-04-08,48.98,49.239,48.161,48.535,1329877,0
2015-04-09,48.385,48.794,48.055,48.645,1118400,0
2015-04-10,49.054,49.389,48.716,49.125,1371038,0
2015-04-13,49.014,49.349,48.755,48.755,1072322,0
2015-04-14,48.98,49.239,48.196,48.499,1843014,0
2015-04-15,48.716,49.014,48.499,48.574,1635301,0
2015-04-16,48.161,48.425,47.606,47.869,1997045,0
2015-04-17,47.496,47.905,46.979,47.755,2131176,0
2015-04-20,47.979,48.716,47.979,48.196,1518610,0
2015-04-21,48.311,48.46,47.389,47.389,1763890,0
2015-04-22,47.496,47.979,47.157,47.869,1425380,0
2015-04-23,47.68,48.944,47.68,48.676,2916577,0
2015-04-24,44.681,45.311,41.941,44.421,11077476,0
2015-04-27,43.941,44.008,42.421,43.048,7222844,0
2015-04-28,42.834,43.527,42.157,43.453,4248138,0
2015-04-29,43.126,43.645,42.642,42.717,4930637,0
2015-04-30,42.834,42.834,41.792,42.603,5553036,0
2015-05-01,42.796,43.126,42.603,42.681,4216898,0
2015-05-04,42.796,43.827,42.681,43.607,2872878,0
2015-05-05,43.567,43.941,42.528,42.796,3451820,0
2015-05-06,43.201,43.421,41.87,42.157,3333259,0
2015-05-07,42.39,42.717,41.831,41.941,3832875,0
2015-05-08,42.528,42.528,41.941,42.123,3333355,0
2015-05-11,42.083,42.311,41.422,41.638,5258531,0
2015-05-12,41.496,41.713,41.193,41.351,4534836,0
2015-05-13,41.422,41.87,41.386,41.638,2496755,0
2015-05-14,41.674,42.123,41.638,41.87,2056788,0
2015-05-15,41.981,42.237,41.713,42.123,1806669,0
2015-05-18,41.941,42.796,41.941,42.528,1741159,0
2015-05-19,42.528,42.756,41.713,41.941,3329187,0
2015-05-20,42.123,42.756,41.981,42.461,1898819,0
2015-05-21,42.311,42.906,42.271,42.642,1823174,0
2015-05-22,42.528,42.642,42.271,42.39,1856159,0
2015-05-26,42.157,42.351,41.496,41.532,1848726,0
2015-05-27,41.752,42.421,41.674,42.351,2675894,0
2015-05-28,42.39,42.796,42.123,42.603,1724974,0
2015-05-29,42.528,42.603,41.981,42.311,2620695,0
2015-06-01,42.39,42.756,42.083,42.461,1843879,0
2015-06-02,42.461,42.796,42.311,42.528,1783118,0
2015-06-03,42.603,43.008,42.528,42.717,1737801,0
2015-06-04,42.528,42.756,41.713,41.906,2202893,0
2015-06-05,41.87,42.012,41.312,41.713,1643195,0
2015-06-08,41.674,41.87,40.902,40.941,2185240,0
2015-06-09,40.981,41.154,40.501,40.863,2266598,0
2015-06-10,41.083,41.981,40.981,41.713,1896010,0
2015-06-11,41.981,42.528,41.906,42.123,1926459,0
2015-06-12,41.906,42.083,41.272,41.386,1751026,0
2015-06-15,40.941,41.312,40.713,40.941,1497520,0
2015-06-16,40.941,41.119,40.713,40.902,2461931,0
2015-06-17,41.016,41.422,40.941,41.154,1686813,0
2015-06-18,41.272,41.638,41.119,41.272,1769245,0
2015-06-19,41.193,41.496,40.863,41.083,3762549,0
2015-06-22,41.312,41.461,41.083,41.233,1946661,0
2015-06-23,41.422,41.752,41.233,41.674,1717251,0
2015-06-24,41.602,41.638,40.713,40.713,2228372,0
2015-06-25,40.831,41.083,40.713,40.791,2784292,0
2015-06-26,40.863,41.087,40.713,40.941,2338704,0
2015-06-29,40.563,40.831,40.118,40.194,2539130,0
2015-06-30,40.418,40.639,39.674,39.674,2712135,0
2015-07-01,39.934,40.044,39.709,39.82,2251405,0
2015-07-02,40.044,40.044,38.926,39.375,3421830,0
2015-07-06,38.961,39.449,38.741,39.261,2359542,0
2015-07-07,38.812,39.521,38.666,39.449,3051069,0
2015-07-08,39.151,39.449,38.221,38.292,3497864,0
2015-07-09,38.812,39.075,38.182,38.182,4871799,0
2015-07-10,38.812,38.851,38.367,38.706,3315192,0
2015-07-13,38.89,39.189,38.741,39.115,2628627,0
2015-07-14,39.115,39.335,39.036,39.261,2239696,0
2015-07-15,39.296,39.449,38.851,38.926,1899403,0
2015-07-16,39.151,39.745,39.115,39.56,3507439,0
2015-07-17,39.335,40.457,39.225,40.378,5145845,0
2015-07-20,40.563,41.016,40.272,40.677,5073431,0
2015-07-21,40.603,40.981,39.036,39.485,5767425,0
2015-07-22,39.449,40.044,39.375,39.894,3027737,0
2015-07-23,39.894,40.713,39.745,40.304,4244880,0
2015-07-24,39.82,41.76,39.151,40.791,7476126,0
2015-07-27,40.532,40.677,39.449,39.599,6045254,0
2015-07-28,39.745,39.973,39.115,39.745,3215931,0
2015-07-29,39.894,40.272,39.639,40.118,2578515,0
2015-07-30,40.008,40.194,39.709,40.158,2600762,0
2015-07-31,40.457,41.197,39.973,41.087,4203096,0
2015-08-03,41.158,41.197,40.639,40.791,4152000,0
2015-08-04,40.831,41.354,40.677,41.016,2932954,0
2015-08-05,41.316,41.602,40.981,40.981,2939552,0
2015-08-06,41.016,41.5,40.902,40.902,2566593,0
2015-08-07,40.753,40.981,40.233,40.563,2824923,0
2015-08-10,40.863,42.205,40.791,42.02,2532531,0
2015-08-11,41.682,41.949,41.016,41.316,2931119,0
2015-08-12,41.016,41.276,40.418,41.051,2587486,0
2015-08-13,41.051,41.276,40.603,40.831,1763656,0
2015-08-14,40.753,41.316,40.603,41.197,2209083,0
2015-08-17,41.158,42.689,40.981,42.397,3379667,0
2015-08-18,42.575,42.728,41.949,42.205,2057120,0
2015-08-19,42.051,42.205,41.682,41.914,2604435,0
2015-08-20,41.536,41.878,41.051,41.123,3065713,0
2015-08-21,40.753,41.5,39.745,39.855,5270182,0
2015-08-24,37.43,38.706,36.388,37.026,8572780,0
2015-08-25,38.328,38.367,36.018,36.018,4524292,0
2015-08-26,36.91,37.248,35.868,37.138,3945087,0
2015-08-27,37.47,38.257,37.248,38.143,4145996,0
2015-08-28,37.879,38.666,37.773,38.442,2905168,0
2015-08-31,38.257,38.776,37.773,37.919,4642916,0
2015-09-01,36.989,37.47,36.24,36.464,4142402,0
2015-09-02,37.138,37.178,36.464,37.178,3432021,0
2015-09-03,37.209,37.919,37.209,37.361,5292013,0
2015-09-04,36.949,37.286,36.763,36.949,2743391,0
2015-09-08,37.623,38.961,37.47,38.851,3632929,0
2015-09-09,39.335,39.485,38.103,38.143,3611097,0
2015-09-10,38.182,38.706,37.993,38.442,2802388,0
2015-09-11,38.182,38.926,38.103,38.89,2429678,0
2015-09-14,38.926,38.961,38.292,38.482,2252076,0
2015-09-15,38.666,39.639,38.516,39.449,2623612,0
2015-09-16,39.449,40.008,39.335,39.599,2759241,0
2015-09-17,39.485,40.194,39.335,39.449,2417163,0
2015-09-18,38.741,39.225,38.221,38.588,6357224,0
2015-09-21,38.776,39.189,38.367,39.189,3381197,0
2015-09-22,38.626,38.776,38.328,38.516,2438099,0
2015-09-23,38.516,38.552,37.879,37.957,2202061,0
2015-09-24,37.623,37.957,37.138,37.659,2221750,0
2015-09-25,38.103,38.221,37.178,37.584,2685325,0
2015-09-28,37.43,37.659,36.045,36.194,2500491,0
2015-09-29,36.232,36.495,35.519,35.632,3287403,0
2015-09-30,36.12,36.609,35.744,36.533,2953069,0
2015-10-01,36.457,36.722,35.669,36.194,2976427,0
2015-10-02,35.669,37.022,35.482,36.985,2492093,0
2015-10-05,37.283,37.544,36.687,37.43,3339847,0
2015-10-06,37.47,37.773,37.205,37.47,2848240,0
2015-10-07,37.773,38.898,37.509,38.859,5182215,0
2015-10-08,38.898,39.76,38.82,39.536,2717574,0
2015-10-09,39.536,39.95,39.387,39.615,2937648,0
2015-10-12,39.65,39.832,39.013,39.273,2308869,0
2015-10-13,39.087,39.536,38.859,39.087,1999954,0
2015-10-14,39.048,39.162,37.961,38.033,4448342,0
2015-10-15,37.923,38.82,37.659,38.674,9453408,0
2015-10-16,38.82,38.859,37.923,38.296,4167994,0
2015-10-19,38.147,38.332,37.961,38.261,3217699,0
2015-10-20,38.107,39.013,38.033,38.41,2359798,0
2015-10-21,38.52,38.714,38.033,38.147,3272622,0
2015-10-22,38.261,38.82,38.107,38.634,2482824,0
2015-10-23,38.898,39.387,38.556,38.82,4106071,0
2015-10-26,39.162,39.8,37.283,37.659,5979489,0
2015-10-27,37.322,37.544,34.542,34.88,8424333,0
2015-10-28,35.031,35.707,34.58,35.143,4973824,0
2015-10-29,34.993,35.106,34.43,35.069,2931364,0
2015-10-30,35.368,35.632,34.767,35.256,3479832,0
2015-11-02,35.407,36.687,35.256,36.381,5864160,0
2015-11-03,36.381,36.985,36.232,36.572,2666694,0
2015-11-04,36.609,36.687,36.045,36.194,1748560,0
2015-11-05,36.194,36.533,35.782,36.158,1694865,0
2015-11-06,35.97,36.609,35.707,36.609,3510434,0
2015-11-09,36.572,36.649,36.083,36.342,2504214,0
2015-11-10,36.232,36.457,35.857,36.12,1837063,0
2015-11-11,36.419,38.674,36.419,38.489,7276445,0
2015-11-12,38.225,38.674,37.847,38.033,4211674,0
2015-11-13,37.733,38.296,37.698,37.847,3805428,0
2015-11-16,37.733,38.41,37.509,38.296,3979961,0
2015-11-17,38.371,38.749,38.147,38.596,3158442,0
2015-11-18,38.674,39.69,38.52,39.575,3722625,0
2015-11-19,39.536,39.76,38.938,39.162,1762622,0
2015-11-20,39.501,39.8,39.127,39.273,2721329,0
2015-11-23,39.387,40.512,39.237,40.359,4065295,0
2015-11-24,41.378,41.378,39.127,39.832,6996897,0
2015-11-25,39.832,40.359,39.273,39.76,2040678,0
2015-11-27,39.76,40.103,39.721,39.91,664832,0
2015-11-30,40.024,40.103,39.422,39.615,2312129,0
2015-12-01,39.721,40.252,39.536,40.138,1869695,0
2015-12-02,40.174,40.213,38.938,38.938,2114768,0
2015-12-03,39.197,39.347,38.489,38.898,5419502,0
2015-12-04,38.898,39.87,38.898,39.347,3672287,0
2015-12-07,39.197,39.307,38.072,38.186,2248821,0
2015-12-08,37.812,38.072,37.47,37.997,2186925,0
2015-12-09,37.733,38.596,37.361,37.623,3156258,0
2015-12-10,37.773,38.41,37.544,38.186,2597083,0
2015-12-11,37.47,38.033,37.43,37.698,3201882,0
2015-12-14,37.773,37.923,36.419,37.022,2687412,0
2015-12-15,37.623,37.923,37.096,37.623,2397756,0
2015-12-16,37.812,38.674,37.698,38.556,2112642,0
2015-12-17,38.596,39.087,37.773,38.261,3086958,0
2015-12-18,37.961,38.332,37.544,38.107,4963039,0
2015-12-21,38.489,39.197,38.261,38.674,2339163,0
2015-12-22,38.859,40.252,38.714,40.174,2418526,0
2015-12-23,40.324,40.777,40.174,40.627,2048720,0
2015-12-24,40.627,41.036,40.512,40.847,931647,0
2015-12-28,40.627,40.662,39.67,39.988,1550672,0
2015-12-29,40.288,40.705,40.174,40.441,1241980,0
2015-12-30,40.363,40.631,40.252,40.516,1149270,0
2015-12-31,40.327,40.457,39.832,40.174,1668058,0
2016-01-04,39.343,39.418,38.284,38.93,2413707,0
2016-01-05,38.93,39.343,38.666,38.851,1715125,0
2016-01-06,38.284,38.516,37.907,38.359,1830377,0
2016-01-07,37.607,37.721,37.038,37.302,2822192,0
2016-01-08,37.568,37.757,36.057,36.244,3139680,0
2016-01-11,36.435,36.51,34.923,35.527,2422846,0
2016-01-12,36.018,36.168,35.149,36.018,1697713,0
2016-01-13,36.244,36.321,34.771,34.847,1516320,0
2016-01-14,35.036,35.49,34.242,34.696,2519625,0
2016-01-15,33.751,34.469,33.411,34.393,2520269,0
2016-01-19,34.884,34.961,33.297,33.675,1870629,0
2016-01-20,33.071,33.411,32.05,33.108,2475212,0
2016-01-21,33.071,34.469,32.749,34.167,2589998,0
2016-01-22,34.81,34.997,34.052,34.279,1714298,0
2016-01-25,34.167,34.733,33.788,34.393,2522733,0
2016-01-26,34.507,35.187,34.279,35.074,2972462,0
2016-01-27,34.884,35.678,34.638,34.884,2401930,0
2016-01-28,35.187,37.682,34.62,34.884,3807613,0
2016-01-29,35.149,37.381,35.036,36.849,5714629,0
2016-02-01,36.568,36.587,35.338,35.641,5050568,0
2016-02-02,35.263,35.376,33.675,33.826,4587257,0
2016-02-03,34.167,34.961,33.712,34.923,4729503,0
2016-02-04,34.961,35.942,34.771,35.413,2630636,0
2016-02-05,35.527,36.206,35.376,35.755,3459209,0
2016-02-08,35.301,35.49,33.864,34.204,3554261,0
2016-02-09,33.902,34.016,32.692,33.108,2498984,0
2016-02-10,33.411,33.977,33.223,33.562,2174451,0
2016-02-11,32.957,33.223,32.239,32.843,2414312,0
2016-02-12,32.957,33.449,32.655,33.145,1949709,0
2016-02-16,33.637,34.167,32.957,34.09,2153099,0
2016-02-17,34.355,35.338,34.262,34.733,1586581,0
2016-02-18,34.884,35.413,34.696,35.301,1639762,0
2016-02-19,34.961,35.603,34.696,35.376,1553056,0
2016-02-22,35.678,36.321,35.603,36.244,1600873,0
2016-02-23,36.018,36.321,35.735,35.905,1877408,0
2016-02-24,35.527,36.187,34.847,36.168,1616024,0
2016-02-25,36.206,36.51,35.942,36.435,1626239,0
2016-02-26,36.51,36.849,36.244,36.51,1959024,0
2016-02-29,36.396,36.771,36.132,36.321,3581337,0
2016-03-01,36.625,37.607,36.625,37.529,1545669,0
2016-03-02,37.454,38.626,37.342,38.548,1914274,0
2016-03-03,38.626,39.418,38.516,39.303,1670164,0
2016-03-04,39.269,39.832,39.193,39.686,1396769,0
2016-03-07,39.418,39.721,39.159,39.383,1421507,0
2016-03-08,39.233,39.457,38.438,38.741,1304012,0
2016-03-09,38.965,39.906,38.776,39.832,1899933,0
2016-03-10,39.832,40.064,38.792,39.497,1387739,0
2016-03-11,39.832,40.78,39.686,40.741,1227677,0
2016-03-14,40.402,40.501,39.383,40.024,1704570,0
2016-03-15,39.76,40.024,39.303,39.91,1073411,0
2016-03-16,39.8,40.252,39.457,40.024,1145562,0
2016-03-17,39.95,40.741,39.91,40.441,2167044,0
2016-03-18,40.591,40.685,40.363,40.666,2169235,0
2016-03-21,40.441,40.591,40.118,40.288,1167222,0
2016-03-22,40.252,40.78,40.213,40.441,1644468,0
2016-03-23,40.516,40.555,39.76,39.91,1300871,0
2016-03-24,39.721,40.213,39.099,40.174,1072665,0
2016-03-28,40.252,40.741,40.194,40.327,1628387,0
2016-03-29,40.092,41.686,39.977,41.229,2113258,0
2016-03-30,41.426,41.843,40.969,41.229,2219102,0
2016-03-31,41.646,43.056,41.606,42.489,2881839,0
2016-04-01,42.063,42.539,41.686,42.26,1756248,0
2016-04-04,42.181,42.717,41.882,41.882,1440979,0
2016-04-05,41.646,42.012,41.426,41.804,1601901,0
2016-04-06,41.764,42.103,41.189,42.103,1242878,0
2016-04-07,41.804,41.922,41.134,41.465,1563107,0
2016-04-08,41.843,42.103,41.646,41.804,829642,0
2016-04-11,41.922,42.299,41.572,41.804,1357161,0
2016-04-12,42.032,42.638,41.996,42.413,2295735,0
2016-04-13,42.717,42.717,42.397,42.638,1273367,0
2016-04-14,42.599,42.638,42.123,42.489,950999,0
2016-04-15,42.559,42.834,42.339,42.599,1824476,0
2016-04-18,42.453,42.87,42.142,42.834,1191898,0
2016-04-19,42.91,43.362,42.52,42.756,1479786,0
2016-04-20,42.87,42.87,42.413,42.599,1556331,0
2016-04-21,42.756,42.945,42.453,42.489,1700206,0
2016-04-22,42.413,42.796,42.339,42.52,1758613,0
2016-04-25,40.508,40.658,36.702,36.853,9284769,0
2016-04-26,36.396,37.769,36.206,37.35,4801755,0
2016-04-27,37.158,38.107,37.12,38.072,4016272,0
2016-04-28,37.879,37.997,37.158,37.422,2629372,0
2016-04-29,37.272,37.442,36.282,36.549,3019442,0
2016-05-02,36.549,36.74,36.206,36.74,1768074,0
2016-05-03,36.51,36.587,35.939,36.054,1820586,0
2016-05-04,35.939,36.321,35.787,35.978,2537021,0
2016-05-05,36.129,36.282,35.254,35.368,1770193,0
2016-05-06,35.292,36.206,35.102,36.092,1903178,0
2016-05-09,35.939,36.072,35.539,35.597,1070955,0
2016-05-10,35.711,36.244,35.539,36.168,1493814,0
2016-05-11,36.206,36.282,35.33,35.368,1506656,0
2016-05-12,35.52,35.636,34.987,35.178,1668543,0
2016-05-13,35.102,35.368,34.265,34.379,1931456,0
2016-05-16,34.379,35.064,34.379,34.72,1909050,0
2016-05-17,34.683,35.083,34.53,34.797,1577706,0
2016-05-18,34.759,35.064,34.454,34.683,1324567,0
2016-05-19,34.836,34.95,34.303,34.454,1137186,0
2016-05-20,34.72,35.12,34.569,34.797,1452349,0
2016-05-23,34.797,34.987,34.569,34.683,1159505,0
2016-05-24,35.025,35.368,34.911,35.33,1730076,0
2016-05-25,35.711,36.93,35.711,36.244,2343049,0
2016-05-26,36.282,36.702,36.129,36.587,2096287,0
2016-05-27,36.664,37.501,36.396,37.422,1567815,0
2016-05-31,37.501,37.957,37.369,37.957,3077527,0
2016-06-01,37.769,38.072,37.389,37.997,1642838,0
2016-06-02,37.997,38.604,37.919,38.604,1383496,0
2016-06-03,38.414,38.512,38.017,38.3,1035633,0
2016-06-06,38.454,39.327,38.454,39.213,1518171,0
2016-06-07,39.327,39.327,38.792,39.139,1088967,0
2016-06-08,39.139,39.178,38.792,38.985,1380627,0
2016-06-09,38.756,38.832,38.3,38.524,991280,0
2016-06-10,38.225,38.225,37.501,37.809,965267,0
2016-06-13,37.651,38.052,37.462,37.537,1208647,0
2016-06-14,37.35,37.615,36.702,37.042,1494674,0
2016-06-15,37.12,38.072,37.007,37.729,1671828,0
2016-06-16,37.422,37.501,36.775,36.93,1805025,0
2016-06-17,36.969,37.481,36.853,37.194,1487463,0
2016-06-20,37.769,38.033,37.233,37.272,1079878,0
2016-06-21,37.31,37.462,36.91,37.422,871189,0
2016-06-22,37.422,37.769,37.194,37.233,868121,0
2016-06-23,37.729,38.147,37.651,38.147,850414,0
2016-06-24,36.549,37.08,35.978,35.978,2288137,0
2016-06-27,35.597,35.636,33.998,34.112,1702719,0
2016-06-28,34.833,35.178,34.486,34.833,1698851,0
2016-06-29,35.254,35.537,34.869,35.331,1957705,0
2016-06-30,35.446,36.446,35.216,36.446,1503394,0
2016-07-01,36.33,36.368,35.715,35.908,1350459,0
2016-07-05,35.791,35.791,35.178,35.485,1157531,0
2016-07-06,35.178,35.869,34.678,35.791,1277343,0
2016-07-07,35.791,36.177,35.715,36.022,1224419,0
2016-07-08,36.446,36.868,36.311,36.637,1198173,0
2016-07-11,36.714,36.868,36.446,36.483,1529370,0
2016-07-12,37.096,37.942,36.868,37.135,1971592,0
2016-07-13,37.442,37.442,36.253,36.906,1544626,0
2016-07-14,37.022,37.442,36.598,37.057,1547284,0
2016-07-15,37.29,37.33,36.752,37.057,1527684,0
2016-07-18,37.057,37.403,36.829,37.33,844314,0
2016-07-19,37.135,37.33,36.675,36.752,993679,0
2016-07-20,37.022,37.713,36.906,37.675,1332775,0
2016-07-21,37.713,37.981,37.369,37.521,807003,0
2016-07-22,37.595,37.713,37.252,37.595,584459,0
2016-07-25,37.595,38.021,37.29,37.981,1000689,0
2016-07-26,38.095,38.402,37.903,38.214,1090303,0
2016-07-27,38.174,38.5,37.942,38.402,1136358,0
2016-07-28,38.324,38.556,38.021,38.056,1471091,0
2016-07-29,39.174,39.635,38.674,39.556,5593840,0
2016-08-01,39.67,39.725,38.288,38.942,3886041,0
2016-08-02,38.824,38.981,37.389,37.675,2835370,0
2016-08-03,37.635,38.174,37.501,38.174,1285054,0
2016-08-04,38.214,38.402,37.635,37.793,1245643,0
2016-08-05,38.021,38.482,37.942,38.402,1069931,0
2016-08-08,38.482,38.634,38.288,38.363,1107625,0
2016-08-09,38.442,38.556,38.135,38.174,850228,0
2016-08-10,38.288,38.482,37.753,37.903,950189,0
2016-08-11,38.095,38.253,37.863,38.021,1158334,0
2016-08-12,38.021,38.214,37.481,37.521,1298168,0
2016-08-15,37.556,37.942,37.556,37.793,931760,0
2016-08-16,37.753,37.863,37.556,37.595,1057879,0
2016-08-17,37.595,37.675,37.022,37.174,1464756,0
2016-08-18,37.33,37.481,37.135,37.252,1436434,0
2016-08-19,37.057,37.29,36.906,37.213,1058627,0
2016-08-22,37.096,37.29,36.829,37.29,1174535,0
2016-08-23,37.556,37.713,37.33,37.481,1177598,0
2016-08-24,37.481,37.576,37.022,37.174,1059217,0
2016-08-25,37.096,37.369,36.906,37.33,1584973,0
2016-08-26,37.403,37.793,37.057,37.369,1346542,0
2016-08-29,37.369,37.521,37.135,37.213,1003678,0
2016-08-30,37.29,37.713,37.174,37.675,1553212,0
2016-08-31,37.595,37.863,37.442,37.827,1924423,0
2016-09-01,37.942,38.056,37.33,37.903,1833090,0
2016-09-02,38.021,38.06,37.753,37.981,1562795,0
2016-09-06,37.903,37.981,37.135,37.635,1484472,0
2016-09-07,37.556,37.942,37.481,37.942,1640983,0
2016-09-08,37.827,38.056,37.675,38.021,2177866,0
2016-09-09,37.753,37.863,36.829,36.829,2163114,0
2016-09-12,36.522,37.753,36.311,37.675,2100436,0
2016-09-13,37.675,38.021,37.369,37.595,2601976,0
2016-09-14,37.595,37.713,36.946,37.369,2188109,0
2016-09-15,37.33,37.753,37.174,37.675,2374446,0
2016-09-16,37.521,37.635,37.022,37.635,6420132,0
2016-09-19,37.863,38.174,37.753,37.827,2232243,0
2016-09-20,38.135,38.135,37.675,37.675,1219129,0
2016-09-21,37.942,38.288,37.827,38.174,1624289,0
2016-09-22,38.253,38.482,38.214,38.442,1360898,0
2016-09-23,38.363,38.482,38.095,38.095,1038014,0
2016-09-26,37.981,38.516,37.827,38.324,2572025,0
2016-09-27,38.095,38.596,38.095,38.516,2709837,0
2016-09-28,38.666,39.052,38.588,39.013,2057388,0
2016-09-29,39.052,39.902,38.816,39.399,3429604,0
2016-09-30,39.399,39.477,38.78,39.205,1983590,0
2016-10-03,39.399,39.399,38.934,39.17,1446582,0
2016-10-04,39.17,39.17,37.965,38.083,1584565,0
2016-10-05,38.276,38.816,38.221,38.588,1122134,0
2016-10-06,38.548,38.855,38.47,38.741,1425619,0
2016-10-07,38.816,38.973,38.316,38.316,1331924,0
2016-10-10,38.47,38.741,38.43,38.548,1231154,0
2016-10-11,38.47,38.548,37.501,37.777,1961847,0
2016-10-12,37.777,38.044,37.422,37.927,1395711,0
2016-10-13,37.659,37.698,36.845,36.961,2207098,0
2016-10-14,37.154,37.58,37.076,37.35,1536085,0
2016-10-17,37.389,37.56,37.038,37.038,1280299,0
2016-10-18,37.422,37.737,37.35,37.58,1161490,0
2016-10-19,37.619,37.887,37.541,37.58,1004232,0
2016-10-20,37.58,37.659,37.116,37.233,1130768,0
2016-10-21,37.076,37.076,36.651,36.767,1376081,0
2016-10-24,37.116,37.541,37,37.462,1233293,0
2016-10-25,37.462,37.501,36.69,37.194,1938819,0
2016-10-26,37.116,37.389,37.018,37.35,1187141,0
2016-10-27,37.462,37.462,36.729,37.038,1750963,0
2016-10-28,36.883,38.666,36.845,38.083,3375594,0
2016-10-31,37.965,38.083,37.076,37.812,2331096,0
2016-11-01,37.851,37.851,36.535,36.767,1993271,0
2016-11-02,36.574,36.922,36.458,36.806,1969226,0
2016-11-03,36.806,37.076,36.148,36.187,1369169,0
2016-11-04,36.187,36.264,35.413,35.491,2638053,0
2016-11-07,35.297,36.032,35.258,36.032,2484397,0
2016-11-08,35.993,36.109,35.2,35.916,2552370,0
2016-11-09,35.374,36.883,35.181,36.806,2740155,0
2016-11-10,36.845,37.541,36.806,37.076,2224994,0
2016-11-11,37,37.154,36.574,36.767,2287776,0
2016-11-14,36.419,37.038,36.419,36.845,2455402,0
2016-11-15,36.922,37.31,36.651,37.116,1696442,0
2016-11-16,37.076,37.154,36.883,36.961,1720825,0
2016-11-17,37,37.194,36.767,37.076,2499248,0
2016-11-18,37.038,37.076,36.496,36.535,1574047,0
2016-11-21,36.922,37.038,36.612,36.845,1893471,0
2016-11-22,36.806,36.845,35.955,36.032,2614592,0
2016-11-23,36.07,36.145,35.683,35.877,2525854,0
2016-11-25,36.032,36.419,35.955,36.303,959627,0
2016-11-28,36.38,36.922,36.264,36.767,2201297,0
2016-11-29,36.767,36.922,36.303,36.612,1676366,0
2016-11-30,36.767,36.883,35.916,36.187,3037207,0
2016-12-01,36.341,36.651,36.148,36.574,2942668,0
2016-12-02,36.574,36.961,36.535,36.767,2669981,0
2016-12-05,36.961,37.076,35.993,36.07,3207145,0
2016-12-06,36.148,36.341,35.606,35.993,6666900,0
2016-12-07,36.07,37.812,36.07,36.69,6979933,0
2016-12-08,36.69,37.31,36.535,36.845,4886167,0
2016-12-09,36.845,36.883,36.535,36.612,2800669,0
2016-12-12,36.419,36.612,35.646,35.993,2740471,0
2016-12-13,36.061,36.686,36.061,36.296,5235794,0
2016-12-14,36.218,36.686,35.047,35.125,5558844,0
2016-12-15,35.086,35.554,34.93,35.242,3632349,0
2016-12-16,35.281,35.671,35.203,35.633,7519827,0
2016-12-19,35.671,35.906,35.554,35.633,2051651,0
2016-12-20,35.789,36.179,35.766,36.023,3592963,0
2016-12-21,35.398,35.827,35.398,35.476,1889663,0
2016-12-22,35.437,35.652,35.086,35.164,2489593,0
2016-12-23,35.086,35.164,34.813,34.93,1525219,0
2016-12-27,34.93,35.203,34.696,34.891,1299692,0
2016-12-28,34.851,34.969,34.071,34.188,1774432,0
2016-12-29,34.306,34.423,33.915,34.033,1847725,0
2016-12-30,34.033,34.344,33.954,34.071,2882664,0
2017-01-03,25.486,27.32,25.212,26.89,16502069,0
2017-01-04,27.475,28.101,27.124,27.904,7877505,0
2017-01-05,27.944,28.218,27.124,27.788,7235907,0
2017-01-06,27.866,27.904,27.203,27.358,6324356,0
2017-01-09,27.592,27.788,27.163,27.203,3897461,0
2017-01-10,27.749,27.866,27.339,27.435,4658403,0
2017-01-11,27.592,27.632,26.969,27.32,4240531,0
2017-01-12,27.398,27.455,26.655,27.086,3823095,0
2017-01-13,27.32,27.632,27.241,27.515,2583123,0
2017-01-17,27.475,27.515,26.852,27.046,2707031,0
2017-01-18,27.086,27.475,27.046,27.398,3062691,0
2017-01-19,27.358,27.358,26.969,27.086,2020560,0
2017-01-20,27.124,27.241,26.89,27.086,2155380,0
2017-01-23,27.046,27.281,26.772,26.89,2429870,0
2017-01-24,26.969,27.163,26.812,27.086,3113409,0
2017-01-25,27.203,27.435,26.969,27.32,3404557,0
2017-01-26,27.398,27.554,26.89,27.163,2341575,0
2017-01-27,27.203,27.241,26.969,27.241,1962172,0
2017-01-30,27.203,27.203,26.735,27.124,2732103,0
2017-01-31,27.086,27.515,25.836,27.046,9712605,0
2017-02-01,27.435,27.632,27.007,27.592,4708867,0
2017-02-02,27.358,28.373,27.281,27.983,2881920,0
2017-02-03,28.101,28.295,27.866,27.904,2094931,0
2017-02-06,27.709,27.964,27.554,27.592,1874728,0
2017-02-07,27.632,27.846,27.475,27.592,2871242,0
2017-02-08,27.67,28.841,27.632,28.724,4537382,0
2017-02-09,28.881,28.881,28.256,28.335,2184146,0
2017-02-10,28.529,28.998,28.335,28.49,1823728,0
2017-02-13,28.607,28.764,28.335,28.335,2733651,0
2017-02-14,28.295,29.232,28.295,29.192,2473450,0
2017-02-15,29.192,29.232,28.881,29.154,2778052,0
2017-02-16,29.192,29.232,28.803,28.881,1537426,0
2017-02-17,28.803,29.115,28.607,29.036,1655629,0
2017-02-21,28.803,29.154,28.295,29.036,1687824,0
2017-02-22,28.958,29.27,28.919,29.115,1747574,0
2017-02-23,29.154,29.486,28.841,29.388,2135594,0
2017-02-24,29.192,30.012,28.998,29.427,2499894,0
2017-02-27,29.388,29.427,28.764,29.036,3145149,0
2017-02-28,29.036,29.154,28.764,29.036,3036453,0
2017-03-01,29.192,29.192,28.646,28.841,2489445,0
2017-03-02,28.919,29.075,28.392,28.452,3412879,0
2017-03-03,28.569,28.841,28.452,28.724,1483995,0
2017-03-06,29.738,29.738,29.075,29.075,4579927,0
2017-03-07,29.115,29.154,28.49,28.724,4098249,0
2017-03-08,28.803,29.036,28.529,29.036,2464505,0
2017-03-09,28.919,29.27,28.686,28.803,2220322,0
2017-03-10,28.803,29.192,28.607,28.724,1755285,0
2017-03-13,28.764,29.075,28.452,28.529,4601194,0
2017-03-14,28.646,28.724,28.138,28.569,2057921,0
2017-03-15,28.686,28.764,28.335,28.452,2887819,0
2017-03-16,28.529,28.958,28.452,28.919,2701605,0
2017-03-17,28.841,28.881,28.49,28.724,2873168,0
2017-03-20,28.803,28.998,28.607,28.998,2284909,0
2017-03-21,28.998,29.036,27.944,28.101,3436720,0
2017-03-22,28.138,28.154,27.709,28.022,1815454,0
2017-03-23,28.022,28.373,27.964,28.101,1534421,0
2017-03-24,28.218,28.295,27.904,28.061,1721315,0
2017-03-27,27.866,28.101,27.67,27.866,1961685,0
2017-03-28,27.866,28.881,27.827,28.646,3113202,0
2017-03-29,28.617,28.637,28.144,28.617,2351417,0
2017-03-30,28.577,29.168,28.538,29.049,1543979,0
2017-03-31,29.049,29.247,28.893,28.893,2205954,0
2017-04-03,28.971,29.089,28.262,28.538,2157671,0
2017-04-04,28.42,28.617,28.262,28.38,1575258,0
2017-04-05,28.499,28.597,28.026,28.184,1930808,0
2017-04-06,28.224,28.224,27.83,28.066,2046817,0
2017-04-07,28.026,28.164,27.593,28.026,2879596,0
2017-04-10,28.026,28.184,27.751,27.869,2123913,0
2017-04-11,27.869,27.987,27.672,27.869,1416706,0
2017-04-12,27.908,27.987,27.593,27.672,1372698,0
2017-04-13,27.633,27.849,27.593,27.672,1504660,0
2017-04-17,27.633,27.751,27.435,27.633,1639411,0
2017-04-18,27.554,27.672,27.397,27.633,1149165,0
2017-04-19,27.711,27.79,27.279,27.318,1684796,0
2017-04-20,27.435,27.633,27.161,27.435,1941580,0
2017-04-21,27.357,27.515,27.161,27.239,1483076,0
2017-04-24,27.515,27.79,27.397,27.79,2177576,0
2017-04-25,27.357,27.83,26.216,27.515,5023780,0
2017-04-26,27.435,28.302,27.219,27.948,3627859,0
2017-04-27,28.066,28.46,27.83,28.026,1788677,0
2017-04-28,28.106,28.302,27.869,28.302,2309886,0
2017-05-01,28.302,28.342,27.79,27.79,1724410,0
2017-05-02,27.83,27.83,27.435,27.711,1985798,0
2017-05-03,27.554,27.633,27.357,27.397,1616592,0
2017-05-04,27.554,27.711,27.239,27.279,1221032,0
2017-05-05,27.239,27.869,27.2,27.83,2158333,0
2017-05-08,27.83,27.987,27.633,27.987,2353061,0
2017-05-09,27.987,28.144,27.633,27.711,1499991,0
2017-05-10,27.711,27.987,27.515,27.948,1454221,0
2017-05-11,27.869,27.948,27.751,27.869,1845322,0
2017-05-12,27.83,27.908,27.672,27.751,860368,0
2017-05-15,27.79,28.144,27.751,28.144,1163450,0
2017-05-16,28.184,28.184,27.869,28.106,1820066,0
2017-05-17,27.908,28.066,27.042,27.082,2852704,0
2017-05-18,27.2,27.593,27.062,27.515,2326952,0
2017-05-19,27.633,27.711,27.417,27.554,1493664,0
2017-05-22,27.554,27.593,27.397,27.475,1079952,0
2017-05-23,27.515,27.554,27.318,27.357,738200,0
2017-05-24,27.318,27.711,27.161,27.633,1366949,0
2017-05-25,27.711,27.751,27.475,27.515,821631,0
2017-05-26,27.475,27.593,26.964,27.554,1597769,0
2017-05-30,27.515,28.38,27.435,27.869,1716492,0
2017-05-31,28.026,28.026,27.672,27.83,2110719,0
2017-06-01,27.83,28.224,27.751,27.948,1780487,0
2017-06-02,28.026,28.066,27.711,27.869,1466672,0
2017-06-05,27.83,27.948,27.435,27.475,1440282,0
2017-06-06,27.435,27.633,27.318,27.554,1093732,0
2017-06-07,27.554,27.751,27.161,27.711,2168830,0
2017-06-08,27.711,27.711,27.357,27.554,1607036,0
2017-06-09,27.279,27.711,27.161,27.318,1354942,0
2017-06-12,27.318,28.144,27.318,27.79,1634332,0
2017-06-13,27.83,27.987,27.554,27.593,976351,0
2017-06-14,27.593,27.692,27.003,27.279,1546150,0
2017-06-15,26.993,27.688,26.748,27.347,3534845,0
2017-06-16,27.435,28.38,27.396,28.046,7343518,0
2017-06-19,28.262,28.528,28.086,28.332,3214867,0
2017-06-20,28.272,28.42,27.859,27.879,2483265,0
2017-06-21,27.839,27.879,27.327,27.435,2203478,0
2017-06-22,27.505,27.583,27.318,27.525,2252716,0
2017-06-23,27.554,28.026,27.465,27.987,4170301,0
2017-06-26,28.066,28.833,28.066,28.725,5459502,0
2017-06-27,28.725,28.931,28.479,28.518,4037134,0
2017-06-28,28.796,29.243,28.747,29.074,3335443,0
2017-06-29,29.104,29.144,28.667,28.906,3846162,0
2017-06-30,29.054,29.124,28.509,28.518,2853002,0
2017-07-03,28.568,29.015,28.469,28.638,1522696,0
2017-07-05,28.687,28.786,28.131,28.241,2962507,0
2017-07-06,28.032,28.25,27.843,28.141,3091758,0
2017-07-07,28.201,28.697,28.201,28.568,3173943,0
2017-07-10,28.588,28.757,28.484,28.667,2357336,0
2017-07-11,28.647,28.995,28.608,28.687,3866560,0
2017-07-12,28.896,29.005,28.687,28.826,1966823,0
2017-07-13,28.796,29.164,28.717,29.025,2890963,0
2017-07-14,29.035,29.322,29.025,29.203,1828925,0
2017-07-17,29.154,29.233,29.03,29.134,1385193,0
2017-07-18,29.134,29.174,28.831,29.084,1612204,0
2017-07-19,29.164,29.283,28.985,29.164,1467428,0
2017-07-20,29.243,29.377,29.084,29.193,4466387,0
2017-07-21,29.084,29.243,28.945,29.233,2166938,0
2017-07-24,29.511,30.385,29.362,30.335,4181724,0
2017-07-25,30.365,30.931,30.325,30.802,5487014,0
2017-07-26,30.841,30.841,30.166,30.265,2343506,0
2017-07-27,30.355,30.682,30.067,30.355,2771966,0
2017-07-28,30.256,30.285,29.948,30.206,2558769,0
2017-07-31,30.285,30.454,30.146,30.444,6456472,0
2017-08-01,30.722,32.3,30.654,32.221,5808028,0
2017-08-02,32.32,32.747,32.052,32.31,3840836,0
2017-08-03,32.33,32.439,31.764,31.864,2303477,0
2017-08-04,32.052,32.062,31.7,31.983,2543375,0
2017-08-07,31.983,32.36,31.864,32.271,1485745,0
2017-08-08,32.201,32.41,32.003,32.072,2413114,0
2017-08-09,31.824,32.112,31.705,32.062,2017645,0
2017-08-10,31.943,32.062,31.154,31.208,2861638,0
2017-08-11,31.179,31.526,31.169,31.427,1751946,0
2017-08-14,31.745,31.933,31.596,31.893,1742745,0
2017-08-15,31.913,32.127,31.665,32.042,1750298,0
2017-08-16,32.181,32.221,31.963,32.171,1608532,0
2017-08-17,32.013,32.077,31.615,31.615,1895861,0
2017-08-18,31.516,31.586,31.208,31.218,1879943,0
2017-08-21,31.159,31.169,30.851,31,1464739,0
2017-08-22,31.109,31.318,31.01,31.268,1099570,0
2017-08-23,31.02,31.665,31.01,31.606,2500507,0
2017-08-24,31.764,32.052,31.516,31.814,2100217,0
2017-08-25,31.923,32.122,31.913,32.022,989239,0
2017-08-28,32.181,32.251,31.953,32.072,1726100,0
2017-08-29,31.864,32.082,31.794,32.003,1132127,0
2017-08-30,31.993,32.156,31.814,32.062,1087698,0
2017-08-31,32.112,32.181,31.913,32.032,2080960,0
2017-09-01,32.102,32.36,32.102,32.32,904777,0
2017-09-05,32.251,32.32,31.745,31.883,1143334,0
2017-09-06,31.993,32.102,31.883,31.913,1774788,0
2017-09-07,31.923,31.983,31.635,31.645,1232143,0
2017-09-08,31.516,31.665,31.308,31.328,1606096,0
2017-09-11,31.516,31.923,31.447,31.824,1245110,0
2017-09-12,32.102,32.618,32.013,32.558,1568944,0
2017-09-13,32.36,32.479,32.171,32.479,871719,0
2017-09-14,32.34,32.588,32.211,32.568,982919,0
2017-09-15,32.34,32.519,32.231,32.4,2889585,0
2017-09-18,32.459,32.499,31.923,32.052,1783347,0
2017-09-19,32.161,32.31,32.042,32.201,1470581,0
2017-09-20,32.201,32.712,32.191,32.638,2409313,0
2017-09-21,32.588,32.757,32.429,32.688,1665071,0
2017-09-22,32.638,32.946,32.504,32.886,1307872,0
2017-09-25,32.757,33.03,32.578,33.005,1238349,0
2017-09-26,33.144,33.551,33.065,33.462,2119995,0
2017-09-27,33.551,33.879,33.328,33.7,1573517,0
2017-09-28,33.72,33.905,33.521,33.86,1785748,0
2017-09-29,33.84,33.84,33.265,33.29,1416568,0
2017-10-02,33.26,33.69,33.24,33.46,1266902,0
2017-10-03,33.46,33.7,33.08,33.1,1552301,0
2017-10-04,33.08,33.21,32.8,32.86,1985461,0
2017-10-05,32.85,33.21,32.795,33.03,1829480,0
2017-10-06,32.99,32.99,32.77,32.92,1004711,0
2017-10-09,32.89,32.89,32.58,32.61,1455460,0
2017-10-10,32.78,32.92,32.61,32.71,1075150,0
2017-10-11,32.69,32.79,32.58,32.74,1067544,0
2017-10-12,32.69,32.81,32.54,32.71,1111356,0
2017-10-13,32.81,33.24,32.69,33.01,1801502,0
2017-10-16,33.08,33.12,32.83,33.09,851496,0
2017-10-17,33.02,33.09,32.64,32.75,1028854,0
2017-10-18,32.81,33.12,32.7,32.84,1160664,0
2017-10-19,32.65,33.11,32.51,33.1,1584702,0
2017-10-20,33.31,33.6,33.19,33.38,2301405,0
2017-10-23,33.49,33.62,33.25,33.28,1005234,0
2017-10-24,33.34,33.63,33.24,33.45,1145550,0
2017-10-25,33.43,33.52,32.945,33.1,1872343,0
2017-10-26,32.83,32.83,29.82,30.65,6998343,0
2017-10-27,30.62,30.77,29.38,30.48,5344764,0
2017-10-30,30.16,30.575,29.85,30.23,3385385,0
2017-10-31,30.14,30.6499,29.835,30.31,3553781,0
2017-11-01,30.34,30.52,29.98,30.29,2784793,0
2017-11-02,30.29,30.29,29.46,29.48,2438534,0
2017-11-03,29.51,29.565,28.89,29.06,2916927,0
2017-11-06,29.02,29.24,28.8,29.08,1621409,0
2017-11-07,29.14,29.14,28.54,28.59,2263546,0
2017-11-08,28.59,29.5,28.51,29.37,2301663,0
2017-11-09,29.08,29.555,29.07,29.27,1575988,0
2017-11-10,29.2,29.39,29.02,29.17,1503340,0
