Date,Open,High,Low,Close,Volume,OpenInt
1989-06-30,17.34,17.34,16.808,16.953,147737,0
1989-07-03,16.953,16.981,16.881,16.881,15948,0
1989-07-05,16.881,16.881,16.696,16.734,107387,0
1989-07-06,16.659,16.734,16.659,16.734,118124,0
1989-07-07,16.696,16.734,16.659,16.696,64435,0
1989-07-10,16.631,16.659,16.594,16.631,32867,0
1989-07-11,16.659,16.808,16.631,16.734,68988,0
1989-07-12,16.659,16.734,16.594,16.734,24405,0
1989-07-13,16.808,17.091,16.808,17.056,76473,0
1989-07-14,17.127,17.127,16.917,17.127,129517,0
1989-07-17,17.091,18.098,17.091,18.098,256430,0
1989-07-18,18.023,18.098,17.949,18.023,156203,0
1989-07-19,18.061,18.385,18.061,18.349,380411,0
1989-07-20,18.312,18.349,18.098,18.2,392454,0
1989-07-21,18.163,18.238,18.126,18.238,208917,0
1989-07-24,18.163,18.2,17.876,17.876,128215,0
1989-07-25,17.7,17.7,17.664,17.664,1145795,0
1989-07-26,17.7,17.773,17.664,17.738,489428,0
1989-07-27,17.738,17.738,17.7,17.7,168564,0
1989-07-28,17.664,17.738,17.627,17.738,267493,0
1989-07-31,17.773,17.773,17.664,17.7,211846,0
1989-08-01,17.7,17.773,17.664,17.7,250248,0
1989-08-02,17.7,17.7,17.589,17.7,222259,0
1989-08-03,17.7,17.738,17.664,17.7,246992,0
1989-08-04,17.7,17.7,17.589,17.7,48162,0
1989-08-07,17.664,17.811,17.524,17.811,252199,0
1989-08-08,17.811,17.811,17.45,17.589,143183,0
1989-08-09,17.552,17.7,17.552,17.552,100880,0
1989-08-10,17.524,17.811,17.376,17.811,374878,0
1989-08-11,17.811,17.838,17.738,17.838,433782,0
1989-08-14,17.838,17.838,17.7,17.7,111618,0
1989-08-15,17.7,17.738,17.664,17.7,369347,0
1989-08-16,17.738,17.811,17.7,17.811,601696,0
1989-08-17,17.773,18.312,17.773,18.312,276604,0
1989-08-18,18.238,18.805,18.238,18.732,396029,0
1989-08-21,18.593,19.13,18.556,18.917,286043,0
1989-08-22,18.917,19.093,18.842,19.093,235275,0
1989-08-23,19.093,19.95,19.093,19.95,289622,0
1989-08-24,20.098,20.558,19.95,20.558,270419,0
1989-08-25,20.595,20.708,19.95,20.17,170845,0
1989-08-28,20.135,20.67,20.135,20.67,147091,0
1989-08-29,20.744,20.81,20.484,20.595,394079,0
1989-08-30,20.522,20.522,19.987,20.135,255779,0
1989-08-31,20.061,20.135,20.061,20.135,48162,0
1989-09-01,20.061,20.061,20.025,20.025,137325,0
1989-09-05,20.025,20.025,19.913,19.913,77124,0
1989-09-06,19.885,19.885,19.414,19.451,53368,0
1989-09-07,19.6,19.662,19.303,19.378,169217,0
1989-09-08,19.34,19.7,18.992,19.6,438009,0
1989-09-11,19.662,20.235,19.6,20.17,96649,0
1989-09-12,20.235,20.744,20.235,20.67,342664,0
1989-09-13,20.595,20.956,20.309,20.595,443216,0
1989-09-14,20.522,20.522,20.235,20.235,206967,0
1989-09-15,20.17,20.595,20.17,20.595,301333,0
1989-09-18,20.595,21.092,20.484,20.882,207944,0
1989-09-19,20.81,21.24,20.81,20.956,129192,0
1989-09-20,20.956,21.165,20.956,21.165,211523,0
1989-09-21,21.165,21.165,20.81,20.882,171821,0
1989-09-22,20.81,21.165,20.744,21.129,223886,0
1989-09-25,21.037,21.073,20.541,20.651,158152,0
1989-09-26,20.577,20.577,20.393,20.393,268144,0
1989-09-27,20.29,20.429,20.107,20.327,134073,0
1989-09-28,20.393,20.503,20.253,20.503,112920,0
1989-09-29,20.465,20.465,20.29,20.393,115196,0
1989-10-02,20.393,20.393,19.894,20.355,120403,0
1989-10-03,20.393,20.429,20.044,20.107,312726,0
1989-10-04,20.18,20.29,20.07,20.107,91768,0
1989-10-05,20.18,20.253,20.07,20.216,269445,0
1989-10-06,20.327,20.355,20.044,20.253,68010,0
1989-10-09,20.429,20.429,20.107,20.107,47181,0
1989-10-10,20.327,20.327,20.18,20.327,236252,0
1989-10-11,20.327,20.393,20.216,20.327,82328,0
1989-10-12,20.393,20.393,20.327,20.355,116499,0
1989-10-13,20.393,20.429,19.038,19.038,234300,0
1989-10-16,18.889,20.393,18.538,20.07,341687,0
1989-10-17,19.969,20.006,19.821,19.894,271398,0
1989-10-18,19.894,20.044,19.747,19.747,57923,0
1989-10-19,19.747,19.969,19.747,19.857,76149,0
1989-10-20,19.857,20.07,19.681,19.969,26031,0
1989-10-23,20.006,20.044,19.969,20.006,118451,0
1989-10-24,19.931,20.006,19.176,19.461,136673,0
1989-10-25,19.359,19.461,19.284,19.321,122030,0
1989-10-26,19.396,19.396,18.852,18.964,74848,0
1989-10-27,19.001,19.038,18.538,18.889,97625,0
1989-10-30,19.075,19.176,18.889,18.889,109992,0
1989-10-31,18.964,19.681,18.964,19.609,120403,0
1989-11-01,19.609,20.044,19.609,19.718,146439,0
1989-11-02,19.821,19.821,19.212,19.212,152947,0
1989-11-03,19.139,19.396,18.964,18.964,116499,0
1989-11-06,18.927,18.927,18.033,18.181,225839,0
1989-11-07,18.219,18.751,18.219,18.676,497887,0
1989-11-08,19.176,19.747,19.112,19.498,505700,0
1989-11-09,19.498,19.535,19.176,19.176,136673,0
1989-11-10,19.112,19.535,19.112,19.359,108038,0
1989-11-13,19.433,19.609,19.396,19.498,88189,0
1989-11-14,19.433,19.681,19.433,19.498,61505,0
1989-11-15,19.535,19.747,19.396,19.747,143835,0
1989-11-16,19.857,19.969,19.609,19.969,96649,0
1989-11-17,19.894,20.253,19.894,20.044,163033,0
1989-11-20,20.044,20.044,19.535,19.681,45230,0
1989-11-21,19.646,19.894,19.535,19.894,69965,0
1989-11-22,19.857,20.006,19.821,19.969,113241,0
1989-11-24,20.006,20.044,20.006,20.044,82656,0
1989-11-27,20.07,20.18,19.894,19.969,40353,0
1989-11-28,19.894,19.969,19.747,19.747,87209,0
1989-11-29,19.681,19.681,19.249,19.396,122030,0
1989-11-30,19.396,19.609,19.038,19.176,107062,0
1989-12-01,19.038,19.176,18.786,19.139,111944,0
1989-12-04,19.212,19.718,19.212,19.681,360233,0
1989-12-05,19.609,19.857,19.609,19.747,339087,0
1989-12-06,19.857,19.969,19.681,19.681,108688,0
1989-12-07,19.609,19.894,19.609,19.718,46209,0
1989-12-08,19.784,19.857,19.609,19.857,136025,0
1989-12-11,19.821,20.18,19.747,20.18,101529,0
1989-12-12,20.143,20.143,19.931,19.969,77124,0
1989-12-13,19.931,20.07,19.821,19.894,94697,0
1989-12-14,19.931,19.969,19.609,19.681,171491,0
1989-12-15,19.969,20.044,19.747,20.044,213151,0
1989-12-18,20.044,20.429,19.931,19.969,169542,0
1989-12-19,19.894,19.969,19.747,19.784,202084,0
1989-12-20,19.784,19.894,19.321,19.396,57275,0
1989-12-21,19.461,19.718,19.461,19.718,51091,0
1989-12-22,19.728,20.052,19.728,20.052,53368,0
1989-12-26,20.198,20.198,19.941,19.941,57600,0
1989-12-27,19.941,20.235,19.875,19.913,62154,0
1989-12-28,19.978,20.337,19.978,20.235,151321,0
1989-12-29,20.374,20.411,20.299,20.337,57600,0
1990-01-02,20.262,21.413,20.052,21.413,333228,0
1990-01-03,21.376,21.413,20.91,21.267,413934,0
1990-01-04,21.302,21.302,20.549,20.91,120403,0
1990-01-05,20.91,21.019,20.411,20.411,300033,0
1990-01-08,20.411,20.623,20.299,20.549,164986,0
1990-01-09,20.549,20.549,20.052,20.126,114548,0
1990-01-10,20.161,20.484,19.913,20.337,222259,0
1990-01-11,20.411,20.623,20.411,20.549,93722,0
1990-01-12,20.411,20.411,20.016,20.235,85910,0
1990-01-15,19.978,19.978,19.618,19.618,304265,0
1990-01-16,19.479,20.161,19.194,20.016,419786,0
1990-01-17,19.875,20.198,19.69,19.875,257405,0
1990-01-18,19.802,19.941,19.479,19.655,97301,0
1990-01-19,19.728,19.802,19.618,19.618,80055,0
1990-01-22,19.406,19.618,19.047,19.047,109665,0
1990-01-23,19.084,19.266,18.945,18.983,79402,0
1990-01-24,18.76,19.368,18.547,19.231,188087,0
1990-01-25,19.331,19.442,19.231,19.231,45882,0
1990-01-26,19.266,19.266,19.047,19.157,239183,0
1990-01-29,19.084,19.084,18.695,18.695,124635,0
1990-01-30,18.695,18.723,18.266,18.266,164338,0
1990-01-31,18.339,18.695,18.339,18.621,147091,0
1990-02-01,18.695,18.908,18.474,18.908,97301,0
1990-02-02,18.695,19.331,18.695,19.084,118124,0
1990-02-05,19.011,19.266,19.011,19.084,64435,0
1990-02-06,19.047,19.047,18.796,18.833,67035,0
1990-02-07,18.76,18.796,18.51,18.657,152295,0
1990-02-08,18.547,18.621,18.339,18.474,370975,0
1990-02-09,18.547,18.547,18.266,18.339,326392,0
1990-02-12,18.228,18.339,17.692,17.692,195901,0
1990-02-13,17.692,18.191,17.692,18.052,921906,0
1990-02-14,18.191,18.402,18.08,18.154,103158,0
1990-02-15,18.117,18.621,18.117,18.547,140256,0
1990-02-16,18.621,18.621,18.51,18.584,40024,0
1990-02-20,18.339,18.439,18.191,18.439,94697,0
1990-02-21,18.439,18.621,18.439,18.584,71265,0
1990-02-22,18.621,18.723,18.439,18.439,186790,0
1990-02-23,18.339,18.51,18.228,18.339,93722,0
1990-02-26,18.339,18.584,18.339,18.584,55319,0
1990-02-27,18.51,18.871,18.51,18.621,66713,0
1990-02-28,18.76,19.084,18.76,18.76,478034,0
1990-03-01,18.621,18.871,18.402,18.474,221285,0
1990-03-02,18.402,19.266,18.402,19.157,173121,0
1990-03-05,19.121,19.194,18.871,19.011,64757,0
1990-03-06,19.011,19.157,18.908,19.157,192322,0
1990-03-07,19.331,19.554,19.303,19.442,102832,0
1990-03-08,19.442,20.235,19.442,20.235,254802,0
1990-03-09,20.126,20.337,19.69,19.978,136025,0
1990-03-12,19.913,19.941,19.69,19.69,56947,0
1990-03-13,19.554,19.618,19.231,19.442,136350,0
1990-03-14,19.517,19.84,19.479,19.618,67362,0
1990-03-15,19.69,20.052,19.69,19.913,41651,0
1990-03-16,20.198,20.448,19.978,20.299,328670,0
1990-03-19,20.299,20.846,20.126,20.698,86560,0
1990-03-20,20.549,20.81,20.411,20.484,137979,0
1990-03-21,20.549,20.549,20.337,20.374,152295,0
1990-03-22,20.337,20.337,20.052,20.161,193948,0
1990-03-23,20.198,20.337,20.161,20.161,92094,0
1990-03-26,20.281,20.456,20.208,20.456,91442,0
1990-03-27,20.429,21.357,20.429,21.357,224863,0
1990-03-28,21.064,21.138,20.717,20.892,112597,0
1990-03-29,20.819,21.002,20.642,20.781,163682,0
1990-03-30,20.819,21.212,20.605,21.064,164338,0
1990-04-02,20.68,20.854,20.429,20.493,115851,0
1990-04-03,20.281,21.064,20.281,20.642,182559,0
1990-04-04,20.568,20.929,20.531,20.568,168242,0
1990-04-05,20.568,20.781,20.493,20.605,87209,0
1990-04-06,20.892,21.064,20.753,21.064,79075,0
1990-04-09,21.101,21.385,21.101,21.212,75825,0
1990-04-10,21.357,21.423,21.212,21.357,149367,0
1990-04-11,21.357,21.357,21.037,21.101,75496,0
1990-04-12,21.174,21.786,21.174,21.749,147415,0
1990-04-16,22.006,22.006,21.749,21.749,181581,0
1990-04-17,21.572,21.646,21.423,21.572,105759,0
1990-04-18,21.609,21.609,20.892,20.892,92744,0
1990-04-19,20.892,21.357,20.892,21.138,108688,0
1990-04-20,21.101,21.174,20.929,21.037,145138,0
1990-04-23,20.753,21.002,20.717,20.753,133747,0
1990-04-24,20.753,20.854,20.568,20.605,110967,0
1990-04-25,20.68,20.819,20.568,20.568,35471,0
1990-04-26,20.605,20.642,20.531,20.605,133747,0
1990-04-27,20.642,20.642,20.531,20.605,66058,0
1990-04-30,20.568,20.568,20.281,20.568,146439,0
1990-05-01,20.568,20.568,20.318,20.429,164012,0
1990-05-02,20.429,20.642,20.393,20.568,65083,0
1990-05-03,20.568,21.002,20.568,21.002,85910,0
1990-05-04,21.002,21.711,20.929,21.711,274325,0
1990-05-07,21.711,22.356,21.711,22.356,80700,0
1990-05-08,22.29,22.578,22.216,22.356,232023,0
1990-05-09,22.356,22.356,22.07,22.18,95348,0
1990-05-10,22.216,22.652,22.107,22.29,132772,0
1990-05-11,22.356,23.36,22.356,23.323,223886,0
1990-05-14,23.397,24.153,23.397,23.869,183208,0
1990-05-15,23.684,24.872,23.508,24.872,334853,0
1990-05-16,25.224,25.298,24.652,24.689,563949,0
1990-05-17,24.724,24.797,24.329,24.366,290924,0
1990-05-18,24.44,24.477,24.079,24.477,263588,0
1990-05-21,24.477,24.76,24.477,24.76,326070,0
1990-05-22,24.834,25.011,24.652,24.9,413603,0
1990-05-23,24.936,25.298,24.872,25.224,219655,0
1990-05-24,25.298,25.409,25.011,25.011,89489,0
1990-05-25,25.51,25.51,25.188,25.188,146761,0
1990-05-29,25.224,25.482,25.16,25.445,76797,0
1990-05-30,25.546,25.766,25.51,25.656,118124,0
1990-05-31,25.731,26.339,25.694,26.302,159781,0
1990-06-01,26.375,26.55,25.656,25.731,172148,0
1990-06-04,25.656,25.866,25.373,25.803,123658,0
1990-06-05,25.803,25.831,25.482,25.51,193948,0
1990-06-06,25.482,25.482,25.122,25.261,127237,0
1990-06-07,25.335,25.619,25.086,25.188,67035,0
1990-06-08,25.188,25.188,24.366,24.44,262290,0
1990-06-11,24.292,24.44,24.292,24.292,211846,0
1990-06-12,24.403,25.16,24.366,24.834,162057,0
1990-06-13,25.122,25.373,24.834,25.298,212495,0
1990-06-14,25.335,25.409,25.122,25.188,107712,0
1990-06-15,24.797,25.188,24.797,25.122,235275,0
1990-06-18,25.048,25.086,24.797,24.797,119428,0
1990-06-19,24.834,24.834,24.366,24.58,104135,0
1990-06-20,24.652,24.834,24.617,24.797,151321,0
1990-06-21,24.797,25.16,24.797,25.16,89165,0
1990-06-22,25.224,25.656,25.011,25.011,194600,0
1990-06-25,24.992,24.992,24.634,24.634,132118,0
1990-06-26,24.706,24.734,24.088,24.088,556138,0
1990-06-27,24.126,24.706,24.126,24.634,322160,0
1990-06-28,24.67,24.67,24.523,24.523,137004,0
1990-06-29,24.523,25.243,24.523,25.243,278231,0
1990-07-02,25.243,25.564,25.243,25.418,67688,0
1990-07-03,25.454,26.098,25.454,26.098,200784,0
1990-07-05,26.098,26.098,25.675,25.776,270748,0
1990-07-06,25.637,25.849,25.601,25.776,122686,0
1990-07-09,25.849,25.96,25.712,25.96,170845,0
1990-07-10,25.885,25.997,25.776,25.776,244390,0
1990-07-11,25.849,26.494,25.849,26.32,147091,0
1990-07-12,26.284,26.818,26.172,26.818,117152,0
1990-07-13,26.818,27.537,26.746,26.818,104135,0
1990-07-16,26.746,26.967,26.606,26.854,86886,0
1990-07-17,26.784,26.818,26.246,26.746,110967,0
1990-07-18,26.606,26.606,26.172,26.209,150994,0
1990-07-19,26.209,26.284,26.033,26.246,121058,0
1990-07-20,26.209,26.209,25.601,25.601,199156,0
1990-07-23,25.527,25.527,24.67,25.454,231697,0
1990-07-24,25.527,25.527,25.095,25.279,98276,0
1990-07-25,25.279,25.382,24.881,25.279,189391,0
1990-07-26,25.205,25.418,25.131,25.316,202735,0
1990-07-27,25.316,25.316,24.843,25.095,111293,0
1990-07-30,25.095,25.095,24.706,25.029,212822,0
1990-07-31,24.955,24.955,24.237,24.523,170845,0
1990-08-01,24.523,24.523,23.444,24.088,447123,0
1990-08-02,23.986,23.986,23.341,23.444,233651,0
1990-08-03,23.444,24.024,22.772,23.803,465671,0
1990-08-06,23.841,23.914,23.02,23.02,233976,0
1990-08-07,23.231,23.305,22.735,22.947,421413,0
1990-08-08,22.947,24.162,22.91,24.162,227138,0
1990-08-09,24.088,24.734,24.088,24.311,211846,0
1990-08-10,24.486,24.523,24.273,24.412,238530,0
1990-08-13,24.384,24.384,24.088,24.273,205339,0
1990-08-14,24.384,24.449,24.237,24.384,326070,0
1990-08-15,24.449,24.523,24.088,24.088,157501,0
1990-08-16,24.088,24.126,23.665,23.703,1632617,0
1990-08-17,23.444,23.518,23.094,23.378,568829,0
1990-08-20,23.444,23.48,23.341,23.416,309470,0
1990-08-21,23.094,23.094,22.735,22.799,508627,0
1990-08-22,22.836,23.158,22.3,22.447,269769,0
1990-08-23,21.083,21.869,21.047,21.507,1055327,0
1990-08-24,21.805,22.124,21.73,22.051,373251,0
1990-08-27,22.625,23.341,22.625,22.947,355679,0
1990-08-28,22.91,22.947,22.735,22.836,262612,0
1990-08-29,22.836,23.121,22.836,22.91,242434,0
1990-08-30,22.836,22.872,22.625,22.661,304265,0
1990-08-31,22.625,22.836,22.587,22.836,82981,0
1990-09-04,22.735,23.02,22.699,23.02,80378,0
1990-09-05,23.056,24.162,23.056,23.767,270098,0
1990-09-06,23.767,23.767,23.416,23.444,179954,0
1990-09-07,23.444,23.628,23.305,23.378,154246,0
1990-09-10,23.518,23.554,23.121,23.378,181257,0
1990-09-11,23.444,23.518,23.305,23.305,55974,0
1990-09-12,23.305,23.305,22.91,23.094,263261,0
1990-09-13,23.121,23.121,22.55,22.587,383666,0
1990-09-14,22.55,22.625,22.3,22.625,202407,0
1990-09-17,22.55,22.947,22.55,22.91,95018,0
1990-09-18,22.836,22.983,22.55,22.91,246340,0
1990-09-19,22.947,23.305,22.947,23.231,532054,0
1990-09-20,23.02,23.094,22.947,22.983,249267,0
1990-09-21,23.056,23.056,22.587,22.735,410675,0
1990-09-24,22.744,22.744,21.526,21.526,420767,0
1990-09-25,21.526,22.171,21.451,22.097,491705,0
1990-09-26,22.171,22.319,21.702,22.244,387245,0
1990-09-27,22.347,22.494,21.777,21.96,510903,0
1990-09-28,21.888,22.531,21.413,22.494,644327,0
1990-10-01,22.569,23.029,22.531,22.891,209242,0
1990-10-02,23.066,23.748,23.029,23.029,307195,0
1990-10-03,22.965,22.965,21.526,21.6,1704535,0
1990-10-04,21.526,21.702,20.522,21.24,743253,0
1990-10-05,21.092,21.6,20.81,21.526,206641,0
1990-10-08,21.6,21.96,21.6,21.739,391476,0
1990-10-09,21.674,21.674,20.633,20.67,958354,0
1990-10-10,20.735,20.735,19.479,19.517,829163,0
1990-10-11,19.231,19.266,18.191,18.76,672636,0
1990-10-12,18.983,19.765,18.945,19.591,661246,0
1990-10-15,19.662,19.765,19.02,19.517,435083,0
1990-10-16,19.442,19.627,19.157,19.517,241784,0
1990-10-17,19.554,19.875,19.442,19.662,174747,0
1990-10-18,19.662,20.309,19.662,20.052,492681,0
1990-10-19,20.698,21.413,20.484,21.24,483244,0
1990-10-22,21.24,21.96,21.165,21.739,350150,0
1990-10-23,21.777,22.319,21.777,22.061,326392,0
1990-10-24,21.96,22.171,21.674,22.024,260659,0
1990-10-25,21.96,21.996,21.526,21.702,371300,0
1990-10-26,21.376,21.451,20.772,20.882,196875,0
1990-10-29,20.81,21.311,20.271,20.448,325744,0
1990-10-30,20.374,20.882,20.052,20.882,273676,0
1990-10-31,20.956,21.339,20.882,21.019,212171,0
1990-11-01,21.092,21.674,20.956,21.674,157177,0
1990-11-02,21.674,22.671,21.674,22.319,632937,0
1990-11-05,22.319,22.643,22.281,22.643,153923,0
1990-11-06,22.606,22.928,22.457,22.531,299060,0
1990-11-07,22.494,22.744,21.924,21.924,395053,0
1990-11-08,21.924,21.96,21.24,21.376,657344,0
1990-11-09,21.451,22.457,21.451,22.171,308171,0
1990-11-12,22.531,23.536,22.531,23.286,380736,0
1990-11-13,23.249,23.896,23.029,23.463,362513,0
1990-11-14,23.388,23.996,23.388,23.933,365441,0
1990-11-15,23.97,24.394,23.786,23.822,324766,0
1990-11-16,23.822,23.822,23.388,23.499,527828,0
1990-11-19,23.536,23.97,23.536,23.896,474786,0
1990-11-20,23.97,24.255,23.86,23.86,317932,0
1990-11-21,23.748,23.786,23.249,23.388,290272,0
1990-11-23,23.35,23.609,23.35,23.388,91115,0
1990-11-26,23.323,23.499,23.177,23.499,171491,0
1990-11-27,23.674,24.292,23.674,24.292,416861,0
1990-11-28,24.218,24.751,24.218,24.542,443544,0
1990-11-29,24.467,24.542,24.357,24.505,222913,0
1990-11-30,24.467,25.224,24.467,25.15,275953,0
1990-12-03,25.401,25.51,25.261,25.298,247967,0
1990-12-04,25.363,25.363,25.039,25.261,135046,0
1990-12-05,25.261,25.472,25.224,25.401,138953,0
1990-12-06,25.941,26.079,25.546,25.619,339087,0
1990-12-07,25.546,25.546,25.039,25.261,250572,0
1990-12-10,25.261,25.436,24.974,25.298,169542,0
1990-12-11,25.188,25.224,24.9,24.974,268144,0
1990-12-12,25.039,25.582,25.002,25.546,189391,0
1990-12-13,25.546,25.546,25.326,25.472,141231,0
1990-12-14,25.401,25.436,25.15,25.261,214777,0
1990-12-17,25.261,25.261,24.9,25.039,199480,0
1990-12-18,25.002,25.619,25.002,25.619,326392,0
1990-12-19,25.619,25.619,24.974,25.188,263914,0
1990-12-20,25.188,25.401,24.9,25.363,270748,0
1990-12-21,25.904,26.006,25.582,25.969,362840,0
1990-12-24,25.876,25.913,25.739,25.876,73547,0
1990-12-26,25.913,25.988,25.739,25.776,243088,0
1990-12-27,25.703,25.776,25.233,25.27,468927,0
1990-12-28,25.196,25.27,24.834,25.02,242434,0
1990-12-31,24.945,25.196,24.698,25.095,255126,0
1991-01-02,25.058,25.058,24.514,24.514,261634,0
1991-01-03,24.301,24.301,23.693,23.693,1148721,0
1991-01-04,23.869,24.514,23.869,24.449,230722,0
1991-01-07,24.301,24.769,24.153,24.265,373905,0
1991-01-08,24.265,24.265,23.978,24.088,402217,0
1991-01-09,24.301,24.909,24.265,24.412,304265,0
1991-01-10,24.412,24.872,24.412,24.872,188087,0
1991-01-11,24.872,25.131,24.625,24.945,266518,0
1991-01-14,24.662,24.909,24.589,24.909,250896,0
1991-01-15,24.909,25.418,24.872,25.307,180933,0
1991-01-16,25.169,25.839,25.169,25.839,182886,0
1991-01-17,26.994,26.994,26.559,26.746,485523,0
1991-01-18,26.457,27.859,26.457,27.859,498865,0
1991-01-21,27.427,27.528,26.494,26.854,627405,0
1991-01-22,26.311,26.457,23.905,24.734,3446814,0
1991-01-23,24.734,25.344,24.734,25.169,681422,0
1991-01-24,25.454,25.491,25.095,25.131,867239,0
1991-01-25,25.131,25.418,24.834,24.834,319885,0
1991-01-28,24.834,25.555,24.834,25.382,498865,0
1991-01-29,25.382,25.418,24.909,25.196,335182,0
1991-01-30,25.131,25.913,25.131,25.876,1068344,0
1991-01-31,25.812,26.061,25.518,25.839,477064,0
1991-02-01,25.988,26.274,25.555,26.2,756920,0
1991-02-04,26.274,27.206,26.172,26.854,478034,0
1991-02-05,26.854,27.859,26.784,27.502,586402,0
1991-02-06,27.427,28.145,27.315,28.071,612759,0
1991-02-07,28.071,29.004,27.564,27.638,531406,0
1991-02-08,27.564,27.924,27.206,27.747,445167,0
1991-02-11,27.784,28.79,27.712,28.716,487149,0
1991-02-12,29.288,29.548,28.68,28.827,692164,0
1991-02-13,28.892,29.151,28.607,29.078,236578,0
1991-02-14,28.864,28.892,28.209,28.32,192646,0
1991-02-15,28.505,29.078,28.394,29.004,527828,0
1991-02-19,29.041,29.215,28.966,29.115,249267,0
1991-02-20,29.041,29.188,28.209,28.432,296453,0
1991-02-21,28.32,29.078,28.32,28.966,156203,0
1991-02-22,28.929,29.647,28.432,28.645,225839,0
1991-02-25,29.078,29.362,28.966,29.151,105759,0
1991-02-26,29.041,29.041,28.469,28.469,92744,0
1991-02-27,28.505,28.505,27.712,27.961,395382,0
1991-02-28,27.859,27.961,27.206,27.638,1270753,0
1991-03-01,27.602,29.215,27.602,29.215,411329,0
1991-03-04,29.151,30.257,29.151,30.119,352748,0
1991-03-05,30.191,31.051,30.154,30.44,464043,0
1991-03-06,30.476,30.727,29.721,30.69,656693,0
1991-03-07,30.615,30.913,30.191,30.191,143510,0
1991-03-08,30.119,30.44,29.868,30.191,112597,0
1991-03-11,29.796,30.007,29.576,29.612,137325,0
1991-03-12,29.684,29.896,29.399,29.399,217380,0
1991-03-13,29.362,29.437,28.716,29.252,457535,0
1991-03-14,29.324,29.324,28.209,28.753,326070,0
1991-03-15,29.252,29.252,28.929,29.188,394405,0
1991-03-18,29.188,29.721,29.115,29.721,139604,0
1991-03-19,29.647,29.647,28.505,28.716,305566,0
1991-03-20,28.505,29.188,28.505,29.004,394079,0
1991-03-21,29.004,29.437,29.004,29.151,159456,0
1991-03-22,29.059,29.088,28.947,29.059,88189,0
1991-03-25,29.124,29.768,29.124,29.768,41651,0
1991-03-26,29.703,30.959,29.557,30.746,426297,0
1991-03-27,30.274,30.311,29.806,30.238,514160,0
1991-03-28,30.238,30.238,29.52,29.703,342012,0
1991-04-01,29.629,29.74,29.271,29.307,543771,0
1991-04-02,29.124,29.16,28.762,29.022,989267,0
1991-04-03,30.163,31.391,29.952,31.032,3926481,0
1991-04-04,30.959,31.317,30.811,31.206,710387,0
1991-04-05,31.168,31.206,30.634,30.923,523924,0
1991-04-08,30.849,32.285,30.849,32.248,416532,0
1991-04-09,32.035,32.395,31.602,31.887,507330,0
1991-04-10,32.109,32.506,31.823,32.072,445497,0
1991-04-11,32.109,33.188,31.85,32.755,369999,0
1991-04-12,32.893,33.686,32.893,33.575,722747,0
1991-04-15,33.401,33.832,33.328,33.401,402217,0
1991-04-16,33.328,34.478,33.328,34.158,409375,0
1991-04-17,34.195,34.478,34.008,34.295,649535,0
1991-04-18,34.158,34.405,34.046,34.195,293528,0
1991-04-19,34.295,34.295,32.755,32.829,550932,0
1991-04-22,32.829,33.114,32.323,33.042,413934,0
1991-04-23,33.114,33.612,33.114,33.51,369999,0
1991-04-24,33.548,33.897,33.473,33.649,340713,0
1991-04-25,33.575,33.612,33.114,33.473,163358,0
1991-04-26,33.328,33.328,32.395,32.395,385946,0
1991-04-29,32.717,33.473,32.609,32.609,554838,0
1991-04-30,32.072,32.535,32.072,32.506,500492,0
1991-05-01,32.893,33.473,32.755,33.253,385295,0
1991-05-02,33.473,34.765,33.401,33.51,576640,0
1991-05-03,33.401,34.94,33.365,34.765,724704,0
1991-05-06,34.331,34.616,34.231,34.616,267164,0
1991-05-07,34.553,34.839,34.368,34.442,229418,0
1991-05-08,34.368,34.368,34.008,34.368,102182,0
1991-05-09,34.478,35.16,34.478,34.765,394405,0
1991-05-10,34.765,34.913,33.897,34.008,321837,0
1991-05-13,34.478,35.594,34.259,35.409,384966,0
1991-05-14,34.977,35.299,34.405,34.839,491053,0
1991-05-15,34.727,34.765,33.612,33.869,409375,0
1991-05-16,34.046,35.446,33.971,35.125,517413,0
1991-05-17,35.051,35.299,34.652,34.977,271725,0
1991-05-20,35.271,35.918,35.16,35.299,330624,0
1991-05-21,35.089,35.696,35.089,35.658,413603,0
1991-05-22,35.594,36.24,35.271,36.24,212495,0
1991-05-23,36.305,36.488,35.983,36.13,434758,0
1991-05-24,36.277,37.816,36.24,37.28,660272,0
1991-05-28,36.848,37.171,36.203,36.923,363490,0
1991-05-29,37.063,37.346,36.598,36.634,296453,0
1991-05-30,36.848,37.382,36.848,37.245,432805,0
1991-05-31,37.101,37.602,37.101,37.529,347870,0
1991-06-03,37.529,37.816,37.171,37.245,253500,0
1991-06-04,37.171,37.171,36.598,36.634,203062,0
1991-06-05,36.7,36.7,35.983,36.055,278557,0
1991-06-06,36.055,36.277,35.271,35.557,441588,0
1991-06-07,35.557,35.622,35.409,35.483,239505,0
1991-06-10,35.594,35.622,35.483,35.483,95999,0
1991-06-11,35.622,35.844,35.409,35.519,278880,0
1991-06-12,35.372,35.696,34.977,34.977,246992,0
1991-06-13,35.051,35.557,34.616,35.446,586402,0
1991-06-14,35.372,35.696,35.234,35.409,206314,0
1991-06-17,35.658,35.955,35.519,35.844,295804,0
1991-06-18,35.77,35.844,35.271,35.271,227138,0
1991-06-19,35.409,35.409,34.765,35.409,300689,0
1991-06-20,35.483,35.733,35.336,35.733,419786,0
1991-06-21,35.881,35.983,35.483,35.622,271072,0
1991-06-24,35.07,35.07,34.525,34.671,316305,0
1991-06-25,34.671,35.135,33.989,34.064,281811,0
1991-06-26,34.204,34.487,33.878,34.487,211523,0
1991-06-27,34.487,35.033,34.487,34.959,201108,0
1991-06-28,34.959,35.106,34.35,34.886,212822,0
1991-07-01,35.355,36.074,35.355,36.074,435735,0
1991-07-02,36.212,36.506,36.074,36.25,453629,0
1991-07-03,36.149,36.322,36.074,36.176,315004,0
1991-07-05,36.322,36.469,36.286,36.322,65083,0
1991-07-08,36.074,36.25,35.854,36.25,261311,0
1991-07-09,36.25,36.432,35.427,35.491,236578,0
1991-07-10,35.927,36.001,35.465,35.566,218681,0
1991-07-11,35.64,36.212,35.491,36.212,146761,0
1991-07-12,36.286,36.469,35.788,35.927,347219,0
1991-07-15,36.001,36.149,35.89,36.001,162057,0
1991-07-16,36.074,36.469,36.074,36.212,256430,0
1991-07-17,36.286,36.286,35.491,35.491,195575,0
1991-07-18,35.528,36.074,35.427,35.677,225839,0
1991-07-19,35.752,35.89,35.355,35.39,200131,0
1991-07-22,35.427,35.677,35.355,35.39,119105,0
1991-07-23,35.491,35.603,34.959,35.033,239505,0
1991-07-24,35.106,35.17,34.525,34.635,169217,0
1991-07-25,34.487,35.318,34.424,35.033,328997,0
1991-07-26,35.07,35.28,34.849,35.28,126263,0
1991-07-29,35.427,36.149,35.427,36.038,188087,0
1991-07-30,36.111,36.395,36.074,36.359,376181,0
1991-07-31,36.286,36.469,36.111,36.176,251872,0
1991-08-01,36.149,36.149,35.677,36.074,254151,0
1991-08-02,36.111,36.149,35.64,35.826,277907,0
1991-08-05,35.826,35.854,35.528,35.788,94046,0
1991-08-06,35.714,36.176,35.566,35.927,371625,0
1991-08-07,35.927,36.038,35.566,35.854,630659,0
1991-08-08,35.854,36.074,35.427,35.714,151643,0
1991-08-09,35.788,36.176,35.528,35.714,194600,0
1991-08-12,35.89,36.111,35.826,36.074,343965,0
1991-08-13,36.212,36.432,36.038,36.395,354704,0
1991-08-14,36.932,37.723,36.57,37.29,533360,0
1991-08-15,37.723,38.157,37.364,37.364,226490,0
1991-08-16,37.364,37.51,36.57,37.082,308820,0
1991-08-19,35.07,36.359,35.07,35.927,475760,0
1991-08-20,36.074,36.212,35.854,36.111,383339,0
1991-08-21,36.57,37.575,36.57,37.51,260008,0
1991-08-22,37.797,37.797,37.401,37.437,214124,0
1991-08-23,37.51,38.23,37.401,37.723,314030,0
1991-08-26,37.797,37.797,37.327,37.546,159456,0
1991-08-27,37.474,37.51,37.007,37.29,180933,0
1991-08-28,37.364,37.474,37.082,37.474,251872,0
1991-08-29,37.401,37.937,37.29,37.937,241784,0
1991-08-30,38.01,38.296,37.648,37.723,170845,0
1991-09-03,38.01,38.193,37.76,37.76,180933,0
1991-09-04,38.083,38.12,36.792,37.51,311099,0
1991-09-05,37.254,37.834,37.254,37.401,151970,0
1991-09-06,37.474,37.686,37.154,37.546,232997,0
1991-09-09,37.401,37.723,37.29,37.437,165963,0
1991-09-10,37.909,37.909,36.83,36.867,212822,0
1991-09-11,36.97,37.154,36.932,37.154,243088,0
1991-09-12,37.154,37.29,36.607,36.607,347219,0
1991-09-13,36.792,37.364,36.792,37.044,324444,0
1991-09-16,37.327,37.937,37.007,37.872,310772,0
1991-09-17,37.937,38.443,37.872,38.083,468927,0
1991-09-18,38.083,38.332,37.937,38.157,265866,0
1991-09-19,38.12,39.014,38.01,38.555,243088,0
1991-09-20,38.693,38.767,38.157,38.593,438662,0
1991-09-23,38.481,38.804,38.083,38.083,258058,0
1991-09-24,38.174,38.574,38.029,38.065,288642,0
1991-09-25,38.138,38.675,38.101,38.138,451028,0
1991-09-26,38.138,38.388,37.816,37.816,124961,0
1991-09-27,37.918,37.956,37.455,37.742,164338,0
1991-09-30,37.816,38.138,37.592,37.991,181257,0
1991-10-01,37.991,37.991,37.309,37.556,267493,0
1991-10-02,37.556,37.556,36.773,36.773,283437,0
1991-10-03,36.305,36.811,36.231,36.625,201760,0
1991-10-04,36.478,36.737,35.945,36.516,297756,0
1991-10-07,36.553,36.588,36.093,36.231,140906,0
1991-10-08,36.267,36.478,35.733,35.733,182886,0
1991-10-09,35.225,35.372,34.793,35.153,717220,0
1991-10-10,34.616,35.372,33.999,35.079,700297,0
1991-10-11,35.225,36.305,35.225,36.267,479013,0
1991-10-14,36.341,36.516,35.797,36.231,359913,0
1991-10-15,36.588,36.988,36.194,36.914,355031,0
1991-10-16,36.811,37.382,36.773,37.346,239183,0
1991-10-17,37.42,37.556,36.811,36.914,224863,0
1991-10-18,36.914,37.063,36.773,36.839,220306,0
1991-10-21,36.876,36.914,36.194,36.478,79402,0
1991-10-22,36.516,36.951,35.658,35.945,300033,0
1991-10-23,35.909,35.983,34.904,35.079,456236,0
1991-10-24,34.652,34.793,33.714,34.222,606251,0
1991-10-25,34.433,34.718,34.148,34.148,293528,0
1991-10-28,34.186,35.079,34.148,35.051,303615,0
1991-10-29,35.188,35.835,35.116,35.696,564272,0
1991-10-30,35.437,35.622,34.58,34.69,430852,0
1991-10-31,34.83,35.153,34.718,34.867,342664,0
1991-11-01,34.83,35.116,34.718,34.793,328997,0
1991-11-04,34.755,34.755,33.934,33.971,423365,0
1991-11-05,34.358,34.358,33.501,33.822,478364,0
1991-11-06,34.506,34.616,34.148,34.543,608204,0
1991-11-07,34.543,37.346,34.543,37.236,894245,0
1991-11-08,37.742,37.778,36.662,36.737,420113,0
1991-11-11,36.7,36.914,36.414,36.914,432478,0
1991-11-12,37.138,37.853,37.138,37.816,342989,0
1991-11-13,37.742,37.742,37.42,37.742,278557,0
1991-11-14,37.816,38.249,37.816,37.956,327695,0
1991-11-15,37.918,37.991,36.45,36.737,337457,0
1991-11-18,36.737,36.951,36.093,36.737,364467,0
1991-11-19,36.662,36.662,35.437,35.622,290596,0
1991-11-20,35.835,35.909,35.079,35.372,175075,0
1991-11-21,35.116,35.945,34.58,35.261,542796,0
1991-11-22,35.261,35.945,35.261,35.622,286690,0
1991-11-25,35.696,36.231,35.547,36.02,195575,0
1991-11-26,36.231,36.951,36.02,36.839,329648,0
1991-11-27,37.101,37.198,36.662,36.662,101529,0
1991-11-29,36.231,36.305,36.02,36.157,72243,0
1991-12-02,35.871,37.171,35.797,37.171,291573,0
1991-12-03,37.382,37.742,37.236,37.63,303939,0
1991-12-04,37.592,37.592,37.101,37.529,125935,0
1991-12-05,37.382,37.42,36.588,37.271,151643,0
1991-12-06,36.876,38.249,36.876,37.667,248619,0
1991-12-09,37.592,37.89,37.556,37.667,206967,0
1991-12-10,37.742,38.029,37.455,37.956,187441,0
1991-12-11,38.138,38.212,37.063,37.138,480314,0
1991-12-12,37.236,37.382,36.662,36.876,302960,0
1991-12-13,37.101,38.101,37.026,38.101,499841,0
1991-12-16,38.748,39.317,36.231,36.305,919952,0
1991-12-17,35.079,35.153,33.501,33.999,3240177,0
1991-12-18,34.036,34.295,32.708,32.893,2116512,0
1991-12-19,32.782,33.822,32.708,33.142,1526855,0
1991-12-20,33.428,33.501,32.386,33.355,1826889,0
1991-12-23,33.428,34.94,33.392,34.755,646929,0
1991-12-24,34.562,35.244,34.562,35.098,466647,0
1991-12-26,35.098,35.17,34.525,35.023,290272,0
1991-12-27,35.098,35.816,35.098,35.28,464372,0
1991-12-30,34.959,36.139,34.959,35.964,890990,0
1991-12-31,35.816,36.176,35.528,35.528,574685,0
1992-01-02,35.456,36.395,34.774,36.176,471201,0
1992-01-03,35.677,36.755,35.528,35.964,633909,0
1992-01-06,35.677,35.927,35.381,35.418,304590,0
1992-01-07,35.603,35.677,35.244,35.528,704852,0
1992-01-08,35.17,35.355,34.092,34.959,1060211,0
1992-01-09,34.921,34.921,33.41,33.584,1701608,0
1992-01-10,31.934,33.944,31.786,33.557,2461449,0
1992-01-13,33.52,33.52,32.689,32.727,1126596,0
1992-01-14,32.727,33.52,32.727,33.337,1232355,0
1992-01-15,34.24,35.061,34.24,34.921,853245,0
1992-01-16,34.886,36.534,34.811,35.206,850966,0
1992-01-17,35.677,36.755,35.355,36.469,592585,0
1992-01-20,35.927,36.25,35.927,36.139,463720,0
1992-01-21,36.074,36.322,35.244,35.566,713640,0
1992-01-22,35.28,35.528,34.995,35.244,560367,0
1992-01-23,34.959,35.098,34.662,35.023,314675,0
1992-01-24,35.023,36.395,35.023,35.816,493984,0
1992-01-27,35.816,36.074,35.752,35.964,413280,0
1992-01-28,36.038,36.038,35.714,35.854,247640,0
1992-01-29,35.927,36.212,35.603,35.677,304265,0
1992-01-30,35.64,35.89,35.456,35.779,265539,0
1992-01-31,35.927,35.964,35.318,35.528,485194,0
1992-02-03,35.603,35.677,35.17,35.64,326718,0
1992-02-04,35.677,36.359,35.677,36.25,349171,0
1992-02-05,36.322,37.611,36.322,37.437,551580,0
1992-02-06,37.401,37.401,36.25,36.395,693788,0
1992-02-07,36.681,37.119,36.322,36.497,543118,0
1992-02-10,36.57,36.932,36.286,36.534,128865,0
1992-02-11,36.644,38.296,36.644,37.834,393103,0
1992-02-12,37.51,37.686,37.401,37.401,306544,0
1992-02-13,37.611,37.797,37.154,37.254,243734,0
1992-02-14,37.19,37.474,37.154,37.154,318907,0
1992-02-18,37.19,37.19,36.534,36.534,157177,0
1992-02-19,36.57,36.932,36.534,36.681,185813,0
1992-02-20,36.895,37.723,36.857,37.474,326718,0
1992-02-21,37.474,37.76,36.895,37.007,352748,0
1992-02-24,37.082,37.937,37.082,37.575,237879,0
1992-02-25,37.401,38.555,36.932,38.193,573710,0
1992-02-26,38.23,38.84,37.974,38.693,677844,0
1992-02-27,38.693,38.693,37.872,37.974,301985,0
1992-02-28,38.046,38.046,36.681,37.327,437362,0
1992-03-02,37.254,37.546,37.119,37.474,370326,0
1992-03-03,37.474,37.546,37.082,37.327,118124,0
1992-03-04,37.154,37.19,36.681,36.83,361215,0
1992-03-05,36.83,36.83,36.432,36.681,278880,0
1992-03-06,36.139,36.644,36.139,36.286,266842,0
1992-03-09,36.212,36.212,35.528,35.779,335182,0
1992-03-10,35.964,35.964,35.714,35.714,225513,0
1992-03-11,35.752,35.854,35.418,35.418,246992,0
1992-03-12,35.381,35.381,34.959,34.995,292549,0
1992-03-13,35.023,35.677,34.774,35.381,398961,0
1992-03-16,35.28,36.038,34.995,36.001,286366,0
1992-03-17,36.681,37.254,36.681,37.254,339731,0
1992-03-18,37.327,37.437,36.286,36.469,402867,0
1992-03-19,36.395,36.497,36.111,36.286,145786,0
1992-03-20,36.359,37.217,36.322,37.19,371952,0
1992-03-23,37.119,37.217,36.718,37.217,183208,0
1992-03-24,37.217,37.364,36.57,36.57,159781,0
1992-03-25,36.773,36.839,35.4,35.696,574363,0
1992-03-26,35.945,36.478,35.909,36.231,572408,0
1992-03-27,36.157,36.157,35.724,35.724,184515,0
1992-03-30,35.4,36.267,35.336,36.083,326392,0
1992-03-31,36.121,36.553,35.835,35.983,324114,0
1992-04-01,35.983,36.553,35.871,36.341,508952,0
1992-04-02,36.442,36.516,35.622,35.696,197204,0
1992-04-03,35.724,36.267,35.585,36.267,251872,0
1992-04-06,36.231,36.662,36.231,36.553,280837,0
1992-04-07,36.516,36.588,35.042,35.188,407747,0
1992-04-08,35.005,35.362,34.469,34.94,551904,0
1992-04-09,35.005,35.835,34.608,35.547,282137,0
1992-04-10,35.983,36.478,35.983,36.194,192971,0
1992-04-13,36.341,36.377,36.194,36.267,191671,0
1992-04-14,36.341,36.341,35.761,35.871,179954,0
1992-04-15,36.02,36.442,35.871,36.305,202735,0
1992-04-16,36.121,36.231,35.622,35.835,322815,0
1992-04-20,35.696,35.696,34.249,34.396,487149,0
1992-04-21,34.506,35.042,34.469,34.83,615687,0
1992-04-22,34.867,35.51,34.867,35.299,202407,0
1992-04-23,35.299,35.658,35.042,35.336,235605,0
1992-04-24,35.336,35.336,34.58,34.643,614060,0
1992-04-27,34.608,35.005,34.396,34.543,405467,0
1992-04-28,34.543,34.68,34.358,34.58,498214,0
1992-04-29,34.608,34.793,34.543,34.68,483244,0
1992-04-30,34.643,34.643,34.186,34.322,370326,0
1992-05-01,34.249,34.286,33.961,34.111,617317,0
1992-05-04,34.111,34.506,33.999,34.074,447123,0
1992-05-05,34.222,35.225,34.186,34.68,605929,0
1992-05-06,34.68,35.261,34.68,35.079,282137,0
1992-05-07,35.079,35.079,34.358,34.396,303289,0
1992-05-08,34.543,34.543,34.249,34.286,475435,0
1992-05-11,34.396,34.718,34.396,34.506,391476,0
1992-05-12,35.042,36.267,34.867,35.474,720798,0
1992-05-13,35.585,36.553,35.225,35.362,792716,0
1992-05-14,35.362,35.4,34.904,35.116,264239,0
1992-05-15,34.867,34.968,34.643,34.718,379435,0
1992-05-18,35.116,35.261,34.968,35.261,292874,0
1992-05-19,35.225,35.585,35.153,35.585,292549,0
1992-05-20,35.585,35.696,35.042,35.116,234626,0
1992-05-21,35.116,35.116,34.396,34.543,310124,0
1992-05-22,34.643,35.116,34.469,34.968,756920,0
1992-05-26,35.188,35.225,34.867,34.968,161082,0
1992-05-27,35.042,35.336,34.968,35.079,142859,0
1992-05-28,35.153,35.622,34.968,35.622,286366,0
1992-05-29,35.696,36.055,35.622,35.871,463066,0
1992-06-01,35.835,36.194,35.761,36.083,243088,0
1992-06-02,36.083,37.101,36.083,36.442,434429,0
1992-06-03,36.442,36.442,35.945,36.121,328346,0
1992-06-04,36.02,36.305,35.983,36.231,178327,0
1992-06-05,36.083,36.121,35.835,36.02,283112,0
1992-06-08,35.945,36.377,35.835,36.267,122686,0
1992-06-09,36.267,36.588,35.724,36.055,179413,0
1992-06-10,35.835,36.157,34.643,34.643,409590,0
1992-06-11,34.643,35.299,34.322,34.968,213258,0
1992-06-12,35.188,35.188,33.032,33.355,1247974,0
1992-06-15,33.566,34.322,33.133,33.464,330189,0
1992-06-16,33.677,34.111,33.464,33.566,228444,0
1992-06-17,32.81,32.921,31.731,32.276,806493,0
1992-06-18,31.52,31.842,29.362,30.219,1983958,0
1992-06-19,30.219,30.652,29.896,30.329,758982,0
1992-06-22,30.44,31.196,29.787,30.119,328561,0
1992-06-23,30.329,31.41,30.119,30.765,284849,0
1992-06-24,30.994,31.317,30.784,31.104,278339,0
1992-06-25,31.104,31.538,31.104,31.215,377810,0
1992-06-26,30.994,31.75,30.885,30.885,341577,0
1992-06-29,31.104,31.429,30.994,30.994,336374,0
1992-06-30,31.215,32.072,31.215,31.859,164660,0
1992-07-01,32.072,32.619,32.072,32.395,348417,0
1992-07-02,32.619,32.94,31.75,32.072,471201,0
1992-07-06,31.971,31.971,31.104,31.215,262290,0
1992-07-07,29.371,29.595,25.922,28.081,6294212,0
1992-07-08,27.647,27.97,27.106,27.859,1448105,0
1992-07-09,27.97,28.947,27.859,28.725,821351,0
1992-07-10,29.703,29.806,28.836,28.836,835995,0
1992-07-13,28.947,30.026,28.836,29.595,617964,0
1992-07-14,29.806,29.806,29.271,29.371,447338,0
1992-07-15,29.271,29.915,29.16,29.484,567417,0
1992-07-16,29.271,29.371,29.05,29.371,526092,0
1992-07-17,29.271,29.371,29.05,29.371,444738,0
1992-07-20,29.16,29.806,28.515,29.595,657775,0
1992-07-21,29.703,30.238,29.371,30.026,318261,0
1992-07-22,30.026,30.026,29.595,29.703,467840,0
1992-07-23,29.915,30.238,29.806,30.238,181039,0
1992-07-24,30.129,30.559,30.026,30.458,247316,0
1992-07-27,30.671,30.994,30.458,30.458,272154,0
1992-07-28,30.671,31.538,30.559,31.429,250680,0
1992-07-29,31.639,32.182,31.429,31.538,537804,0
1992-07-30,31.317,32.294,31.215,32.072,349171,0
1992-07-31,32.182,32.94,31.859,32.506,336806,0
1992-08-03,32.395,32.506,31.971,32.072,547242,0
1992-08-04,32.072,32.072,31.429,31.75,348739,0
1992-08-05,31.75,31.75,31.429,31.429,309038,0
1992-08-06,31.317,31.429,30.671,30.784,419138,0
1992-08-07,30.784,31.317,30.784,30.885,316739,0
1992-08-10,30.671,30.994,28.404,30.458,1123012,0
1992-08-11,30.784,30.784,30.026,30.026,477492,0
1992-08-12,30.026,30.238,29.484,29.703,505375,0
1992-08-13,29.484,29.915,28.836,29.05,466433,0
1992-08-14,29.484,29.915,29.05,29.806,293308,0
1992-08-17,30.026,30.671,30.026,30.559,224863,0
1992-08-18,30.559,30.559,29.915,30.026,150886,0
1992-08-19,30.026,30.026,29.595,29.915,466106,0
1992-08-20,30.026,30.885,29.915,30.885,435190,0
1992-08-21,30.994,31.215,30.671,30.784,501033,0
1992-08-24,30.671,30.784,30.238,30.671,330516,0
1992-08-25,30.671,30.784,29.703,30.026,528476,0
1992-08-26,29.915,30.129,29.703,30.026,149041,0
1992-08-27,30.238,30.348,30.129,30.238,512640,0
1992-08-28,30.348,30.458,30.129,30.238,913228,0
1992-08-31,30.238,30.348,29.703,30.129,203817,0
1992-09-01,29.703,29.915,29.371,29.595,713963,0
1992-09-02,29.806,29.806,29.16,29.595,702142,0
1992-09-03,29.806,30.671,29.703,30.129,841416,0
1992-09-04,29.915,30.026,29.595,29.703,236904,0
1992-09-08,29.806,29.806,29.05,29.16,184515,0
1992-09-09,29.271,29.915,29.16,29.915,172470,0
1992-09-10,30.129,30.559,30.026,30.458,326392,0
1992-09-11,30.559,30.559,29.915,30.348,150232,0
1992-09-14,30.885,30.885,30.559,30.671,328781,0
1992-09-15,30.671,30.784,30.129,30.559,129517,0
1992-09-16,30.458,31.317,30.348,30.784,179089,0
1992-09-17,30.784,30.994,30.348,30.559,166289,0
1992-09-18,31.538,31.971,30.885,31.971,414906,0
1992-09-21,31.971,32.294,31.639,32.294,218899,0
1992-09-22,32.395,32.619,31.429,31.538,296239,0
1992-09-23,31.639,31.859,30.994,31.429,430093,0
1992-09-24,31.447,31.557,31.123,31.123,322490,0
1992-09-25,31.224,31.557,31.123,31.557,114002,0
1992-09-28,31.769,31.989,31.557,31.657,141558,0
1992-09-29,31.224,31.557,31.123,31.557,148176,0
1992-09-30,31.557,32.09,31.557,31.878,119971,0
1992-10-01,31.878,31.878,30.904,31.769,229530,0
1992-10-02,31.657,31.769,31.335,31.447,157610,0
1992-10-05,31.335,31.335,30.367,31.224,248726,0
1992-10-06,31.335,32.635,31.224,32.201,438337,0
1992-10-07,32.525,32.525,31.123,31.447,866802,0
1992-10-08,31.657,32.414,31.657,31.989,511989,0
1992-10-09,31.657,31.989,31.557,31.557,197746,0
1992-10-12,31.657,32.201,31.657,32.201,151643,0
1992-10-13,32.313,32.313,31.769,32.313,341577,0
1992-10-14,32.09,32.846,31.989,32.414,198939,0
1992-10-15,31.769,33.392,31.769,33.281,340061,0
1992-10-16,33.714,34.904,33.281,34.904,419247,0
1992-10-19,34.904,35.225,33.822,35.116,615256,0
1992-10-20,36.093,36.203,35.336,35.547,976468,0
1992-10-21,36.093,36.634,35.658,35.77,739348,0
1992-10-22,35.658,35.77,34.793,35.225,495394,0
1992-10-23,35.225,35.336,34.469,34.58,315437,0
1992-10-26,34.69,35.547,34.69,35.446,354704,0
1992-10-27,35.547,36.093,35.116,35.336,290488,0
1992-10-28,35.658,35.658,34.793,35.116,268684,0
1992-10-29,35.446,35.871,35.336,35.871,167046,0
1992-10-30,35.871,36.525,35.547,36.203,377595,0
1992-11-02,36.203,37.392,36.093,37.392,464372,0
1992-11-03,37.171,38.038,36.96,37.816,756050,0
1992-11-04,37.602,37.714,36.203,36.525,406988,0
1992-11-05,35.446,36.737,34.904,36.203,595185,0
1992-11-06,36.203,36.414,35.871,36.203,260549,0
1992-11-09,36.203,38.249,35.983,38.147,606144,0
1992-11-10,38.038,38.147,37.392,37.816,466970,0
1992-11-11,37.816,39.549,37.714,39.438,589763,0
1992-11-12,39.549,40.09,39.116,39.226,486498,0
1992-11-13,39.226,39.226,38.905,39.005,252847,0
1992-11-16,38.905,39.981,38.583,39.981,375097,0
1992-11-17,40.629,41.171,40.193,40.518,712767,0
1992-11-18,40.418,40.518,39.981,40.305,513509,0
1992-11-19,40.305,41.171,40.305,41.063,460470,0
1992-11-20,41.382,42.685,40.951,42.573,1021593,0
1992-11-23,42.361,42.796,41.816,41.927,600398,0
1992-11-24,41.927,42.685,41.927,42.361,433349,0
1992-11-25,42.796,43.117,42.685,42.796,637600,0
1992-11-27,43.005,43.117,42.685,42.685,256648,0
1992-11-30,42.361,43.548,42.251,43.548,495936,0
1992-12-01,42.796,42.896,41.708,42.573,1053049,0
1992-12-02,42.361,42.796,42.14,42.361,568938,0
1992-12-03,42.361,43.548,42.251,43.33,573170,0
1992-12-04,43.548,43.65,42.685,42.685,425538,0
1992-12-07,43.005,43.548,42.796,43.117,292659,0
1992-12-08,42.896,43.33,42.464,42.464,282246,0
1992-12-09,42.573,42.573,41.063,41.382,861054,0
1992-12-10,41.382,41.382,40.305,40.629,354054,0
1992-12-11,40.629,41.708,40.629,41.493,251331,0
1992-12-14,41.063,42.039,41.063,41.382,138085,0
1992-12-15,41.382,41.382,40.951,40.951,78535,0
1992-12-16,41.382,41.382,41.063,41.281,186900,0
1992-12-17,41.063,42.685,40.74,42.573,319126,0
1992-12-18,42.685,43.005,42.464,42.685,369347,0
1992-12-21,42.685,42.796,41.281,42.685,284089,0
1992-12-22,42.796,42.896,41.708,41.927,410891,0
1992-12-23,41.605,43.871,41.605,43.65,377373,0
1992-12-24,43.567,43.567,42.482,42.482,156203,0
1992-12-28,42.482,43.237,41.512,43.237,200238,0
1992-12-29,43.237,44.539,42.915,43.135,236686,0
1992-12-30,43.349,43.349,42.915,43.237,106304,0
1992-12-31,43.668,43.993,43.024,43.024,127668,0
1993-01-04,42.806,43.024,41.835,42.048,370540,0
1993-01-05,41.724,41.835,41.189,41.512,442241,0
1993-01-06,41.29,41.945,41.29,41.401,358936,0
1993-01-07,41.29,42.38,41.29,41.835,478799,0
1993-01-08,41.945,42.048,41.29,41.945,271617,0
1993-01-11,41.945,42.38,41.724,42.157,233103,0
1993-01-12,42.157,42.482,41.082,42.048,422934,0
1993-01-13,41.945,42.048,41.29,41.835,308711,0
1993-01-14,41.945,41.945,41.615,41.945,168783,0
1993-01-15,41.724,42.157,41.615,41.835,418052,0
1993-01-18,41.724,41.724,40.86,41.724,278448,0
1993-01-19,41.512,41.724,41.189,41.724,316412,0
1993-01-20,41.615,41.615,40.97,40.97,308929,0
1993-01-21,41.082,41.512,40.97,41.401,376181,0
1993-01-22,41.401,41.615,41.189,41.189,136673,0
1993-01-25,40.97,41.29,40.647,41.29,304916,0
1993-01-26,41.29,42.482,41.189,41.835,489861,0
1993-01-27,41.835,42.482,41.724,42.482,405358,0
1993-01-28,42.482,42.592,42.048,42.27,464150,0
1993-01-29,42.38,42.38,41.945,42.38,118670,0
1993-02-01,42.592,42.592,41.512,41.835,497456,0
1993-02-02,41.835,42.592,41.835,42.27,465127,0
1993-02-03,42.38,44.104,42.38,44.104,748893,0
1993-02-04,45.513,45.725,43.993,44.104,355031,0
1993-02-05,43.89,44.428,42.915,43.779,273569,0
1993-02-08,43.779,43.779,42.704,43.567,254910,0
1993-02-09,43.668,43.779,43.237,43.237,214124,0
1993-02-10,43.237,43.237,42.38,42.482,344293,0
1993-02-11,42.592,43.567,42.482,43.457,354704,0
1993-02-12,43.237,43.668,42.704,43.237,359260,0
1993-02-16,43.349,43.349,41.29,41.615,462203,0
1993-02-17,41.724,41.724,39.892,40.1,477927,0
1993-02-18,40.427,40.86,39.568,40.324,509820,0
1993-02-19,40.1,40.212,39.345,39.568,229745,0
1993-02-22,39.781,40.536,39.669,40.1,395166,0
1993-02-23,40.647,40.647,38.379,38.593,573386,0
1993-02-24,38.379,40.1,38.379,39.892,391693,0
1993-02-25,40,41.512,40,41.512,197746,0
1993-02-26,38.268,39.568,38.157,38.379,2680349,0
1993-03-01,38.056,38.157,36.644,36.97,1537161,0
1993-03-02,37.29,37.834,36.97,37.62,868539,0
1993-03-03,37.62,38.157,37.29,37.62,540844,0
1993-03-04,37.51,37.62,36.534,37.29,804536,0
1993-03-05,37.723,38.702,37.401,38.702,449077,0
1993-03-08,38.593,39.345,38.379,39.134,518496,0
1993-03-09,38.702,38.813,38.379,38.379,478472,0
1993-03-10,38.157,38.379,37.62,38.157,408721,0
1993-03-11,37.947,38.702,37.834,38.481,454609,0
1993-03-12,38.593,38.593,38.268,38.481,400263,0
1993-03-15,38.056,38.268,37.62,37.834,291249,0
1993-03-16,37.723,38.056,37.51,37.62,218461,0
1993-03-17,37.401,37.62,37.19,37.401,243734,0
1993-03-18,37.51,38.593,37.51,38.481,247208,0
1993-03-19,38.813,38.813,38.379,38.481,363383,0
1993-03-22,38.268,38.702,38.157,38.379,251546,0
1993-03-23,38.157,38.268,37.19,37.19,255779,0
1993-03-24,36.755,37.51,36.322,36.432,558197,0
1993-03-25,36.553,36.773,36.231,36.231,431612,0
1993-03-26,36.45,37.208,36.45,36.773,366636,0
1993-03-29,36.988,37.853,36.988,37.742,205663,0
1993-03-30,38.932,38.932,38.065,38.499,367613,0
1993-03-31,38.612,39.911,38.499,39.799,403736,0
1993-04-01,39.688,39.911,38.397,38.499,204143,0
1993-04-02,38.174,38.397,37.208,37.42,225080,0
1993-04-05,37.529,38.065,37.208,37.529,271725,0
1993-04-06,37.42,37.42,34.931,36.02,735659,0
1993-04-07,35.909,35.909,35.153,35.797,831223,0
1993-04-08,36.02,36.341,35.474,35.909,197746,0
1993-04-12,36.121,36.341,35.362,35.686,284416,0
1993-04-13,35.042,35.362,33.309,33.742,1342779,0
1993-04-14,33.742,33.742,32.553,32.874,795210,0
1993-04-15,32.662,32.772,31.796,31.906,847494,0
1993-04-16,31.685,33.309,31.685,32.986,1377488,0
1993-04-19,32.986,33.096,31.796,32.553,587598,0
1993-04-20,31.685,32.229,31.584,31.906,459381,0
1993-04-21,32.118,32.662,31.252,32.341,885135,0
1993-04-22,32.772,32.772,31.584,32.017,1306982,0
1993-04-23,32.017,32.017,30.606,30.718,915831,0
1993-04-26,31.796,31.796,30.718,31.041,928521,0
1993-04-27,31.476,32.229,31.149,32.118,1066933,0
1993-04-28,32.441,33.529,32.229,32.874,1175619,0
1993-04-29,32.772,32.874,32.017,32.772,1387687,0
1993-04-30,32.874,33.207,32.441,32.986,610050,0
1993-05-03,32.772,32.874,32.341,32.441,399069,0
1993-05-04,32.772,33.207,32.553,32.986,455801,0
1993-05-05,32.986,33.85,32.986,33.529,668516,0
1993-05-06,34.176,34.396,33.742,33.961,439963,0
1993-05-07,34.064,35.042,34.064,34.931,347439,0
1993-05-10,34.931,35.153,34.718,34.718,415450,0
1993-05-11,34.83,35.686,34.718,35.253,617209,0
1993-05-12,35.042,35.474,34.83,35.153,327911,0
1993-05-13,34.396,34.83,34.176,34.286,427489,0
1993-05-14,34.176,34.286,33.639,34.176,603213,0
1993-05-17,34.064,34.496,34.064,34.496,106953,0
1993-05-18,34.608,34.608,33.742,33.85,428574,0
1993-05-19,33.639,34.83,33.309,34.83,587706,0
1993-05-20,34.931,35.909,34.608,35.253,354270,0
1993-05-21,33.742,35.585,33.639,34.83,501033,0
1993-05-24,35.362,35.797,35.153,35.362,214449,0
1993-05-25,35.585,36.341,35.585,36.02,317389,0
1993-05-26,35.585,35.797,34.176,34.83,408833,0
1993-05-27,35.253,36.121,35.153,35.362,416751,0
1993-05-28,35.362,35.585,35.253,35.362,206641,0
1993-06-01,35.585,36.341,35.362,35.585,315437,0
1993-06-02,35.797,35.797,35.585,35.585,191019,0
1993-06-03,34.83,34.83,34.286,34.718,451680,0
1993-06-04,34.496,34.608,34.064,34.176,311641,0
1993-06-07,34.396,34.608,33.742,33.742,165094,0
1993-06-08,33.742,33.961,32.341,32.553,598984,0
1993-06-09,32.874,33.207,32.553,33.096,447015,0
1993-06-10,33.096,33.529,33.096,33.419,296453,0
1993-06-11,33.529,34.176,33.529,33.742,176163,0
1993-06-14,33.961,34.064,33.742,33.85,54130,0
1993-06-15,33.639,34.064,33.309,33.309,87431,0
1993-06-16,33.096,33.207,32.441,32.772,177352,0
1993-06-17,32.772,32.772,31.584,31.796,493766,0
1993-06-18,31.685,32.229,31.685,31.906,377810,0
1993-06-21,31.906,32.441,31.906,32.229,108258,0
1993-06-22,32.229,32.229,31.476,31.476,656150,0
1993-06-23,31.476,31.476,30.284,30.495,727308,0
1993-06-24,30.625,30.84,29.868,30.301,572949,0
1993-06-25,30.625,31.703,30.513,31.271,897500,0
1993-06-28,31.813,32.248,31.602,32.026,518281,0
1993-06-29,32.137,32.137,31.382,31.813,263261,0
1993-06-30,32.026,32.026,30.95,31.382,570238,0
1993-07-01,31.382,31.703,31.06,31.602,477172,0
1993-07-02,31.494,31.602,30.95,30.95,253826,0
1993-07-06,31.06,31.602,30.402,30.513,290272,0
1993-07-07,30.513,31.271,30.402,30.95,271831,0
1993-07-08,30.84,33.548,30.402,32.359,422609,0
1993-07-09,32.359,32.791,31.925,32.46,261421,0
1993-07-12,32.46,32.572,31.813,32.026,286582,0
1993-07-13,32.026,32.026,31.602,31.925,377595,0
1993-07-14,31.925,32.791,31.925,32.137,440831,0
1993-07-15,32.248,32.248,31.271,31.703,297105,0
1993-07-16,31.703,31.703,31.06,31.271,179413,0
1993-07-19,31.271,31.703,30.625,30.625,330624,0
1993-07-20,30.402,30.737,30.301,30.402,495177,0
1993-07-21,30.402,30.625,30.191,30.625,525442,0
1993-07-22,30.737,31.382,30.737,31.168,731104,0
1993-07-23,31.271,32.248,31.271,31.925,511772,0
1993-07-26,32.026,32.359,31.925,31.925,331600,0
1993-07-27,31.813,32.137,31.813,32.026,356330,0
1993-07-28,32.137,32.46,31.925,32.46,591066,0
1993-07-29,32.572,32.572,32.026,32.46,401348,0
1993-07-30,32.46,32.572,32.248,32.46,349823,0
1993-08-02,32.46,32.46,32.026,32.137,344073,0
1993-08-03,31.925,32.248,31.925,32.026,227685,0
1993-08-04,31.925,32.137,31.703,31.925,333119,0
1993-08-05,32.137,32.359,31.925,32.026,692486,0
1993-08-06,32.026,32.137,31.813,32.026,424995,0
1993-08-09,32.248,32.46,32.026,32.359,226381,0
1993-08-10,30.737,31.382,30.082,30.301,2274013,0
1993-08-11,31.168,31.168,30.301,30.402,859859,0
1993-08-12,30.402,30.737,30.301,30.625,769176,0
1993-08-13,30.402,30.513,30.082,30.301,534336,0
1993-08-16,30.301,30.737,30.191,30.737,346135,0
1993-08-17,30.737,30.84,30.625,30.737,427056,0
1993-08-18,30.84,31.06,30.402,30.513,725137,0
1993-08-19,30.625,30.625,30.191,30.301,505264,0
1993-08-20,30.513,30.95,30.301,30.84,482812,0
1993-08-23,30.95,31.382,30.95,31.06,676977,0
1993-08-24,31.168,32.137,31.168,32.137,387138,0
1993-08-25,32.359,33.114,32.248,32.359,1261098,0
1993-08-26,32.359,32.68,32.137,32.248,353511,0
1993-08-27,32.248,32.572,32.248,32.359,305890,0
1993-08-30,32.359,32.68,32.137,32.137,327370,0
1993-08-31,32.137,32.137,30.737,31.06,747266,0
1993-09-01,31.168,31.382,30.95,31.168,784471,0
1993-09-02,31.168,31.271,30.082,30.191,933621,0
1993-09-03,30.301,31.168,30.191,30.625,680775,0
1993-09-07,30.737,30.737,29.759,29.759,474675,0
1993-09-08,29.971,30.191,29.437,29.548,492570,0
1993-09-09,29.647,30.082,29.437,29.759,456344,0
1993-09-10,29.868,30.513,29.868,30.402,413280,0
1993-09-13,30.625,30.84,30.513,30.625,301226,0
1993-09-14,30.625,30.737,30.082,30.191,153383,0
1993-09-15,30.191,30.191,29.548,29.647,366853,0
1993-09-16,29.548,29.647,29.004,29.215,805300,0
1993-09-17,28.68,29.324,28.68,29.115,629031,0
1993-09-20,29.215,29.548,29.115,29.115,183966,0
1993-09-21,29.324,29.759,29.115,29.437,346352,0
1993-09-22,29.437,30.402,29.437,30.082,443434,0
1993-09-23,30.625,32.359,30.301,32.359,1237343,0
1993-09-24,32.267,32.378,31.076,31.177,575553,0
1993-09-27,31.177,31.612,31.076,31.512,300470,0
1993-09-28,31.612,31.943,31.177,31.512,256969,0
1993-09-29,31.722,31.943,31.29,31.612,285827,0
1993-09-30,31.512,31.612,30.968,31.177,200784,0
1993-10-01,30.968,31.29,30.858,31.177,310446,0
1993-10-04,30.968,31.177,30.746,30.968,220306,0
1993-10-05,30.968,32.378,30.532,32.154,861919,0
1993-10-06,31.177,31.612,30.421,30.968,594210,0
1993-10-07,30.968,31.076,30.421,30.643,154246,0
1993-10-08,30.746,31.401,30.746,31.076,417295,0
1993-10-11,31.076,31.177,30.858,31.076,154680,0
1993-10-12,30.858,30.858,30.311,30.421,225625,0
1993-10-13,30.421,31.076,30.311,30.968,372820,0
1993-10-14,30.858,31.076,30.643,30.968,287126,0
1993-10-15,30.968,31.512,30.968,31.401,275518,0
1993-10-18,31.177,32.267,31.177,32.267,374015,0
1993-10-19,32.378,32.699,32.154,32.591,486929,0
1993-10-20,32.478,32.699,31.832,31.943,269338,0
1993-10-21,32.044,32.267,31.943,31.943,259141,0
1993-10-22,32.044,32.699,32.044,32.154,246992,0
1993-10-25,32.044,32.378,31.943,32.267,196660,0
1993-10-26,32.267,32.699,31.943,32.699,663961,0
1993-10-27,32.81,32.81,32.478,32.478,334312,0
1993-10-28,32.478,32.81,32.154,32.699,216511,0
1993-10-29,32.699,32.699,31.832,31.832,438228,0
1993-11-01,31.943,32.044,31.722,31.832,408074,0
1993-11-02,32.044,32.81,31.943,32.478,671332,0
1993-11-03,32.478,32.81,32.267,32.591,308386,0
1993-11-04,32.478,33.677,32.478,33.346,760716,0
1993-11-05,33.243,33.346,32.478,32.699,507650,0
1993-11-08,32.81,34.213,32.81,33.779,543228,0
1993-11-09,33.999,34.111,32.478,32.478,394079,0
1993-11-10,32.478,33.346,32.478,33.133,736959,0
1993-11-11,32.912,33.133,32.478,32.591,703551,0
1993-11-12,32.591,34.213,32.591,34.213,705289,0
1993-11-15,34.433,35.4,34.433,35.079,626644,0
1993-11-16,34.643,35.188,34.534,35.079,567094,0
1993-11-17,34.643,35.299,34.643,35.299,458404,0
1993-11-18,35.299,35.4,34.968,35.299,556461,0
1993-11-19,35.4,35.622,35.079,35.079,478905,0
1993-11-22,34.534,35.299,34.534,35.188,649856,0
1993-11-23,35.4,35.4,35.079,35.299,339625,0
1993-11-24,35.188,35.299,35.079,35.299,236904,0
1993-11-26,35.51,35.945,35.299,35.945,265539,0
1993-11-29,36.055,36.167,35.51,35.733,374769,0
1993-11-30,35.622,35.733,35.299,35.733,392454,0
1993-12-01,35.622,35.733,35.188,35.188,651920,0
1993-12-02,33.346,34.322,33.133,34.213,1658867,0
1993-12-03,34.322,34.755,34.111,34.322,627080,0
1993-12-06,34.322,34.968,34.322,34.968,451028,0
1993-12-07,34.755,34.968,34.534,34.867,388657,0
1993-12-08,34.643,34.968,34.534,34.534,152838,0
1993-12-09,34.643,34.643,34.111,34.111,148932,0
1993-12-10,34.111,34.111,33.454,33.454,200675,0
1993-12-13,33.454,33.566,33.133,33.346,209136,0
1993-12-14,33.346,33.346,32.478,32.478,311207,0
1993-12-15,32.478,32.478,31.722,31.943,799548,0
1993-12-16,31.722,32.81,31.722,32.378,449941,0
1993-12-17,32.478,32.591,32.378,32.478,228553,0
1993-12-20,32.267,32.478,31.943,32.267,304916,0
1993-12-21,32.154,32.267,31.612,31.722,432805,0
1993-12-22,31.722,31.832,31.29,31.612,389740,0
1993-12-23,31.401,31.612,30.858,30.968,499623,0
1993-12-27,31.094,31.196,30.662,30.662,305024,0
1993-12-28,30.877,31.419,30.551,31.307,157394,0
1993-12-29,31.529,31.629,31.094,31.529,311314,0
1993-12-30,31.529,31.629,31.094,31.529,261421,0
1993-12-31,31.196,32.93,31.196,32.93,337350,0
1994-01-03,32.497,32.609,31.196,31.196,181799,0
1994-01-04,31.307,31.741,31.307,31.629,304590,0
1994-01-05,32.285,32.285,31.419,31.419,285498,0
1994-01-06,31.629,32.173,31.629,31.962,751494,0
1994-01-07,32.063,32.285,31.962,31.962,255670,0
1994-01-10,32.285,32.285,31.419,31.741,346677,0
1994-01-11,31.741,31.962,31.419,31.741,314675,0
1994-01-12,31.629,31.741,31.419,31.529,254586,0
1994-01-13,31.741,31.741,31.094,31.196,195794,0
1994-01-14,30.877,31.094,30.662,30.877,347111,0
1994-01-17,30.877,30.877,30.007,30.229,429658,0
1994-01-18,30.329,30.44,29.684,29.684,360562,0
1994-01-19,29.796,30.007,29.684,29.896,558089,0
1994-01-20,29.896,30.329,29.796,30.119,364467,0
1994-01-21,30.119,30.329,29.684,29.796,611350,0
1994-01-24,29.796,29.796,29.252,29.252,588789,0
1994-01-25,29.252,29.896,29.252,29.896,470444,0
1994-01-26,29.896,30.551,29.896,30.229,282461,0
1994-01-27,30.329,31.629,30.329,31.094,252309,0
1994-01-28,31.196,31.419,30.986,31.094,305783,0
1994-01-31,30.986,31.529,30.877,31.094,273132,0
1994-02-01,31.094,31.741,31.094,31.529,182886,0
1994-02-02,31.529,31.629,31.094,31.529,221068,0
1994-02-03,31.529,31.529,30.551,30.551,586402,0
1994-02-04,30.662,30.662,29.142,29.465,744117,0
1994-02-07,29.252,29.684,29.142,29.684,522402,0
1994-02-08,29.896,29.896,29.252,29.576,306218,0
1994-02-09,29.576,29.796,29.465,29.576,557008,0
1994-02-10,29.684,30.329,29.684,30.119,422394,0
1994-02-11,29.896,30.44,29.142,30.329,339303,0
1994-02-14,30.329,30.551,30.119,30.229,173773,0
1994-02-15,30.119,30.329,30.119,30.329,276497,0
1994-02-16,30.229,30.229,29.576,29.576,509493,0
1994-02-17,30.007,30.551,29.796,30.007,595404,0
1994-02-18,30.229,30.329,29.576,30.229,502117,0
1994-02-22,30.229,30.662,30.119,30.329,392020,0
1994-02-23,29.465,29.684,28.817,29.684,943164,0
1994-02-24,29.684,30.329,29.576,29.796,661246,0
1994-02-25,30.119,31.529,30.007,30.986,340928,0
1994-02-28,30.986,31.629,30.877,30.877,398202,0
1994-03-01,30.986,31.094,30.551,30.986,350257,0
1994-03-02,30.551,30.662,30.007,30.329,400696,0
1994-03-03,30.229,30.551,30.007,30.119,407313,0
1994-03-04,30.229,30.329,30.007,30.229,249485,0
1994-03-07,30.229,30.229,29.684,29.896,763859,0
1994-03-08,29.796,29.896,29.362,29.684,324444,0
1994-03-09,29.576,30.119,29.362,29.465,368913,0
1994-03-10,29.465,29.465,28.817,29.252,393322,0
1994-03-11,29.142,29.142,28.062,28.706,706263,0
1994-03-14,28.817,28.929,28.062,28.274,523377,0
1994-03-15,28.385,28.817,28.274,28.598,1023541,0
1994-03-16,29.252,29.465,29.031,29.031,364901,0
1994-03-17,29.031,30.007,29.031,30.007,420004,0
1994-03-18,29.896,29.896,29.465,29.796,416968,0
1994-03-21,29.576,29.684,29.252,29.252,197312,0
1994-03-22,28.929,29.465,28.598,29.252,586077,0
1994-03-23,29.362,29.362,28.598,28.706,497456,0
1994-03-24,28.598,29.031,28.274,28.817,401454,0
1994-03-25,29.16,30.247,28.617,30.138,768852,0
1994-03-28,30.138,30.138,29.806,29.915,288642,0
1994-03-29,29.703,29.703,28.725,29.05,260767,0
1994-03-30,28.938,29.484,28.938,29.05,328997,0
1994-03-31,28.938,29.16,27.97,29.05,259466,0
1994-04-04,28.505,28.938,27.859,28.293,196335,0
1994-04-05,29.484,29.806,29.05,29.806,298080,0
1994-04-06,29.806,29.806,28.938,29.05,376074,0
1994-04-07,30.348,31.004,30.138,31.004,858775,0
1994-04-08,30.784,31.215,30.247,31.004,324004,0
1994-04-11,31.004,31.326,30.784,31.326,246448,0
1994-04-12,31.113,31.438,31.113,31.215,303507,0
1994-04-13,31.326,31.326,30.026,30.458,272154,0
1994-04-14,30.247,30.568,29.806,30.026,181799,0
1994-04-15,30.138,30.348,29.595,29.703,269227,0
1994-04-18,29.595,30.026,28.725,29.16,455692,0
1994-04-19,28.725,29.484,28.725,29.16,184295,0
1994-04-20,29.271,29.371,28.293,28.505,219008,0
1994-04-21,28.505,29.806,28.505,29.484,240264,0
1994-04-22,29.595,30.348,29.595,29.595,199806,0
1994-04-25,30.026,30.026,29.484,30.026,175834,0
1994-04-26,30.026,30.026,29.16,29.371,175508,0
1994-04-28,29.595,29.915,29.05,29.915,195575,0
1994-04-29,29.484,29.595,28.836,29.05,373251,0
1994-05-02,29.703,29.915,29.371,29.703,294608,0
1994-05-03,29.703,29.703,29.271,29.703,365118,0
1994-05-04,29.703,30.458,29.484,30.247,184729,0
1994-05-05,30.568,30.568,29.484,29.595,215101,0
1994-05-06,28.617,29.271,28.505,29.05,130820,0
1994-05-09,28.836,28.938,28.617,28.617,151536,0
1994-05-10,28.617,29.16,28.617,28.836,120510,0
1994-05-11,28.617,28.617,27.859,28.404,741408,0
1994-05-12,29.484,29.484,28.071,28.071,457212,0
1994-05-13,28.725,28.938,28.182,28.293,334312,0
1994-05-16,28.293,28.293,27.106,27.106,838924,0
1994-05-17,27.315,27.537,26.662,27.537,531839,0
1994-05-18,27.638,27.747,26.774,27.537,446798,0
1994-05-19,27.747,27.747,27.315,27.537,348085,0
1994-05-20,27.747,27.747,27.106,27.106,226709,0
1994-05-23,27.106,27.747,26.662,27.747,576962,0
1994-05-24,27.97,28.071,27.747,27.747,491814,0
1994-05-25,27.747,27.747,26.994,27.315,396794,0
1994-05-26,27.315,27.537,26.882,27.106,285171,0
1994-05-27,27.106,27.106,26.774,27.106,339303,0
1994-05-31,26.559,27.106,26.559,26.882,245474,0
1994-06-01,26.882,27.315,26.774,26.882,311207,0
1994-06-02,27.106,27.206,26.662,26.662,672204,0
1994-06-03,26.774,27.106,26.559,26.882,365118,0
1994-06-06,26.774,27.315,26.774,26.994,202844,0
1994-06-07,26.774,27.206,26.662,27.206,314896,0
1994-06-08,27.315,27.747,27.206,27.315,249704,0
1994-06-09,27.206,27.537,26.774,26.774,167261,0
1994-06-10,26.882,26.994,26.774,26.774,291681,0
1994-06-13,26.662,26.882,26.662,26.662,206858,0
1994-06-14,26.882,27.747,26.882,27.747,388979,0
1994-06-15,27.427,27.97,27.206,27.537,338539,0
1994-06-16,27.427,27.859,27.427,27.638,118884,0
1994-06-17,27.747,28.071,27.315,27.315,1204691,0
1994-06-20,27.315,27.427,26.882,27.206,190370,0
1994-06-21,26.994,27.537,26.882,27.106,231044,0
1994-06-22,27.106,27.206,26.228,26.448,702901,0
1994-06-23,26.448,26.448,26.015,26.125,787725,0
1994-06-24,26.033,26.144,25.812,25.922,243411,0
1994-06-27,25.812,26.467,25.169,26.357,359260,0
1994-06-28,26.246,27.115,26.246,27.115,423041,0
1994-06-29,27.115,27.657,27.115,27.555,298623,0
1994-06-30,27.555,27.555,26.793,26.793,203494,0
1994-07-01,27.012,27.555,26.901,27.223,432805,0
1994-07-05,27.333,27.555,26.467,26.578,381932,0
1994-07-06,26.467,27.333,26.357,27.115,316197,0
1994-07-07,27.333,27.988,27.333,27.878,539215,0
1994-07-08,27.766,28.636,27.766,28.636,676758,0
1994-07-11,28.636,28.855,28.423,28.855,354270,0
1994-07-12,28.744,28.966,28.636,28.855,207073,0
1994-07-13,28.966,29.399,28.966,28.966,175184,0
1994-07-14,29.069,29.612,29.069,29.501,263045,0
1994-07-15,29.501,29.612,28.855,29.069,305566,0
1994-07-18,29.069,29.501,28.966,29.501,178004,0
1994-07-19,29.501,29.612,29.288,29.612,284740,0
1994-07-20,29.612,29.612,28.855,29.179,187980,0
1994-07-21,29.179,29.721,29.179,29.399,349934,0
1994-07-22,29.399,29.501,28.636,29.399,217811,0
1994-07-25,29.399,29.399,29.069,29.179,114113,0
1994-07-26,28.966,29.069,28.2,28.636,239723,0
1994-07-27,28.524,29.069,28.423,28.636,307085,0
1994-07-28,28.423,28.524,27.988,28.2,421306,0
1994-07-29,28.2,29.069,28.2,29.069,163790,0
1994-08-01,28.855,28.966,27.878,28.09,168026,0
1994-08-02,28.09,28.2,27.333,27.657,386704,0
1994-08-03,27.766,27.988,27.657,27.766,297864,0
1994-08-04,27.555,28.423,27.555,27.878,163790,0
1994-08-05,27.555,27.766,27.446,27.555,108581,0
1994-08-08,27.878,27.878,27.115,27.223,118670,0
1994-08-09,27.115,27.446,27.012,27.333,205121,0
1994-08-10,23.425,23.758,23.103,23.103,4215778,0
1994-08-11,22.993,23.425,22.671,22.993,2315340,0
1994-08-12,23.103,23.536,22.993,23.212,1487371,0
1994-08-15,23.212,23.323,22.782,22.782,785230,0
1994-08-16,22.782,23.103,22.559,22.782,1076807,0
1994-08-17,22.671,23.323,22.671,23.212,895980,0
1994-08-18,23.425,23.97,23.212,23.97,1249060,0
1994-08-19,23.97,23.97,23.323,23.323,1178986,0
1994-08-22,23.425,23.536,23.212,23.425,418268,0
1994-08-23,23.425,23.869,23.425,23.536,389198,0
1994-08-24,23.536,24.19,23.536,24.19,635429,0
1994-08-25,24.19,24.514,23.97,24.19,1332255,0
1994-08-26,24.301,24.403,24.19,24.301,1244828,0
1994-08-29,24.079,24.301,23.869,24.19,797163,0
1994-08-30,24.19,24.403,23.97,24.301,746288,0
1994-08-31,24.301,24.301,24.079,24.301,606466,0
1994-09-01,24.301,24.301,24.079,24.079,287019,0
1994-09-02,24.079,24.19,23.758,24.079,298515,0
1994-09-06,24.079,24.19,23.869,24.19,469143,0
1994-09-07,24.079,24.301,23.97,24.079,816580,0
1994-09-08,24.19,24.734,24.19,24.734,1580872,0
1994-09-09,24.301,24.403,23.97,24.301,532707,0
1994-09-12,24.514,24.514,24.079,24.301,376290,0
1994-09-13,24.514,24.834,24.301,24.514,594101,0
1994-09-14,24.625,24.625,24.19,24.403,422609,0
1994-09-15,24.301,24.403,24.079,24.301,501033,0
1994-09-16,24.079,24.301,23.97,24.079,533572,0
1994-09-19,24.403,24.403,24.079,24.301,411546,0
1994-09-20,24.301,24.301,23.646,23.646,264781,0
1994-09-21,23.97,23.97,22.891,23.323,506240,0
1994-09-22,23.536,23.646,23.323,23.425,614604,0
1994-09-23,23.323,23.425,22.559,22.671,597684,0
1994-09-26,22.699,23.13,22.699,23.02,261850,0
1994-09-27,23.13,23.13,22.475,22.699,398745,0
1994-09-28,22.91,22.91,22.587,22.809,474024,0
1994-09-29,23.239,23.453,22.809,23.13,539326,0
1994-09-30,23.239,23.453,22.91,23.239,403625,0
1994-10-03,23.239,23.35,22.91,23.35,298080,0
1994-10-04,23.239,23.453,22.699,22.809,543771,0
1994-10-05,22.699,22.809,22.262,22.699,729258,0
1994-10-06,23.13,23.239,22.475,22.587,728065,0
1994-10-07,22.587,22.809,22.262,22.475,433996,0
1994-10-10,22.587,22.699,22.475,22.587,537914,0
1994-10-11,22.809,23.13,22.699,23.02,778070,0
1994-10-12,23.02,23.239,23.02,23.02,341037,0
1994-10-13,22.91,23.563,22.91,23.453,501251,0
1994-10-14,23.453,23.563,23.13,23.35,453412,0
1994-10-17,23.563,23.563,22.699,22.699,274000,0
1994-10-18,22.91,23.13,22.699,22.91,220740,0
1994-10-19,22.809,23.13,22.699,23.02,188197,0
1994-10-20,23.02,23.453,23.02,23.453,482157,0
1994-10-21,23.453,23.453,22.91,22.91,315655,0
1994-10-24,23.02,23.35,23.02,23.02,391909,0
1994-10-25,22.91,23.13,22.475,22.475,165418,0
1994-10-26,22.699,22.809,22.475,22.475,566551,0
1994-10-27,22.587,22.809,22.587,22.809,349062,0
1994-10-28,22.587,22.91,22.475,22.91,1065414,0
1994-10-31,22.809,23.02,22.699,23.02,555919,0
1994-11-01,23.13,23.239,22.809,22.91,468167,0
1994-11-02,22.809,23.35,22.809,23.13,849987,0
1994-11-03,24.329,24.974,24.218,24.862,2295057,0
1994-11-04,24.862,25.628,24.652,24.974,1445827,0
1994-11-07,25.409,26.385,25.086,26.172,1713972,0
1994-11-08,25.739,26.385,25.086,25.307,1465571,0
1994-11-09,25.196,25.518,24.862,24.974,1786647,0
1994-11-10,25.086,25.409,24.974,25.196,1030920,0
1994-11-11,25.086,25.196,24.76,24.76,441482,0
1994-11-14,24.862,25.409,24.862,25.196,121166,0
1994-11-15,25.307,25.849,25.196,25.307,1003152,0
1994-11-16,25.409,25.409,24.218,24.218,384857,0
1994-11-17,24.218,24.43,23.453,24.218,410460,0
1994-11-18,24.218,24.43,23.996,24.329,644973,0
1994-11-21,24.542,24.862,23.887,23.887,493114,0
1994-11-22,23.887,24.329,23.887,23.996,660052,0
1994-11-23,23.996,24.43,23.674,23.996,630331,0
1994-11-25,24.107,24.107,23.887,23.996,80700,0
1994-11-28,24.218,24.652,24.107,24.43,601478,0
1994-11-29,24.43,24.862,24.329,24.76,766788,0
1994-11-30,24.652,24.76,24.329,24.43,737614,0
1994-12-01,24.43,24.652,24.43,24.43,690537,0
1994-12-02,24.43,24.43,24.107,24.218,1009226,0
1994-12-05,24.329,24.329,23.996,24.107,257188,0
1994-12-06,24.107,24.329,23.996,24.218,205989,0
1994-12-07,23.996,24.107,23.786,24.107,478691,0
1994-12-08,23.996,24.107,23.239,23.453,262505,0
1994-12-09,23.453,23.453,22.699,22.91,345703,0
1994-12-12,23.239,23.239,22.475,23.239,821026,0
1994-12-13,23.239,23.453,23.13,23.13,463066,0
1994-12-14,23.13,24.43,23.13,24.107,797706,0
1994-12-15,23.887,24.43,23.887,24.218,234842,0
1994-12-16,24.218,24.542,23.674,24.43,922991,0
1994-12-19,24.329,24.43,24.218,24.43,318582,0
1994-12-20,24.107,24.329,23.996,24.218,385402,0
1994-12-21,24.107,24.652,24.107,24.107,674373,0
1994-12-22,24.107,24.107,23.563,23.674,938826,0
1994-12-23,23.813,24.024,23.703,23.813,96541,0
1994-12-27,23.813,23.813,22.826,22.938,568393,0
1994-12-28,22.826,23.047,22.18,22.616,729911,0
1994-12-29,22.616,22.826,22.393,22.616,832744,0
1994-12-30,22.726,23.267,22.726,23.267,435298,0
1995-01-03,23.158,23.267,22.07,22.281,747266,0
1995-01-04,22.281,22.281,21.413,21.96,1386168,0
1995-01-05,22.503,22.726,22.07,22.281,489319,0
1995-01-06,22.281,23.158,22.18,23.047,597463,0
1995-01-09,23.047,23.48,23.047,23.48,552775,0
1995-01-10,23.48,23.591,23.267,23.267,542580,0
1995-01-11,23.267,23.48,23.267,23.48,506350,0
1995-01-12,23.591,23.591,23.047,23.267,780458,0
1995-01-13,23.48,23.703,23.158,23.369,589003,0
1995-01-16,23.591,23.591,23.48,23.48,252199,0
1995-01-17,23.591,23.591,23.267,23.48,313701,0
1995-01-18,23.369,23.914,23.369,23.813,216511,0
1995-01-19,23.914,24.134,23.48,23.48,451680,0
1995-01-20,23.703,23.813,23.369,23.48,239939,0
1995-01-23,23.267,23.369,23.047,23.158,288642,0
1995-01-24,23.158,23.48,23.047,23.267,214449,0
1995-01-25,23.369,23.48,23.267,23.267,175508,0
1995-01-26,23.369,23.369,22.826,23.158,235383,0
1995-01-27,23.158,23.158,22.826,22.826,403625,0
1995-01-30,22.938,23.047,22.503,22.616,271831,0
1995-01-31,22.393,22.938,22.281,22.826,602782,0
1995-02-01,22.726,23.591,22.726,23.369,252199,0
1995-02-02,23.158,23.813,22.726,23.703,312941,0
1995-02-03,24.024,24.134,23.813,24.024,389740,0
1995-02-06,23.703,23.813,23.369,23.48,692920,0
1995-02-07,23.914,23.914,23.591,23.914,87863,0
1995-02-08,23.813,24.024,23.703,23.703,103807,0
1995-02-09,23.914,23.914,23.267,23.703,292767,0
1995-02-10,23.813,24.024,23.591,24.024,132554,0
1995-02-13,24.024,24.246,23.703,24.134,195575,0
1995-02-14,24.134,24.357,23.914,24.024,280072,0
1995-02-15,23.914,24.024,23.369,23.914,270748,0
1995-02-16,24.024,24.024,23.813,23.914,266518,0
1995-02-17,24.134,24.246,23.813,24.134,169001,0
1995-02-21,24.246,24.458,24.024,24.458,202844,0
1995-02-22,24.458,24.458,23.813,24.134,387353,0
1995-02-23,25.224,25.224,24.357,24.357,365988,0
1995-02-24,24.357,24.458,24.246,24.357,205555,0
1995-02-27,24.024,24.134,23.48,23.48,129839,0
1995-02-28,23.591,23.914,23.48,23.914,337783,0
1995-03-01,23.813,24.134,23.369,23.813,468817,0
1995-03-02,23.591,23.591,23.047,23.158,434758,0
1995-03-03,23.158,23.267,22.726,22.826,306864,0
1995-03-06,22.938,22.938,21.96,22.393,661898,0
1995-03-07,22.281,22.616,22.18,22.616,892836,0
1995-03-08,22.616,23.158,22.616,22.938,950219,0
1995-03-09,22.826,22.938,22.616,22.616,332470,0
1995-03-10,22.726,23.047,22.503,22.826,296453,0
1995-03-13,22.726,22.882,21.96,22.18,468273,0
1995-03-14,22.826,22.826,21.852,21.96,692272,0
1995-03-15,21.96,21.96,21.302,21.413,760932,0
1995-03-16,21.637,21.852,21.302,21.526,942517,0
1995-03-17,21.526,21.526,21.092,21.202,779159,0
1995-03-20,21.302,21.852,20.873,21.739,710928,0
1995-03-21,21.739,22.393,21.739,22.07,1105224,0
1995-03-22,22.281,22.281,21.96,21.96,677954,0
1995-03-23,21.96,22.18,21.852,22.07,296453,0
1995-03-24,22.281,22.503,22.07,22.503,189284,0
1995-03-27,22.42,22.744,22.309,22.744,329755,0
1995-03-28,22.531,22.965,22.42,22.965,537589,0
1995-03-29,22.854,23.618,22.854,23.508,980264,0
1995-03-30,23.508,23.73,23.075,23.73,386704,0
1995-03-31,23.73,24.051,23.186,24.051,823087,0
1995-04-03,23.841,24.486,23.841,23.943,774927,0
1995-04-04,24.162,24.384,23.841,24.384,516438,0
1995-04-05,24.162,24.273,23.943,24.162,152189,0
1995-04-06,23.618,23.841,23.075,23.618,566008,0
1995-04-07,23.618,24.051,23.508,24.051,278663,0
1995-04-10,23.943,24.051,23.618,23.841,421200,0
1995-04-11,23.618,23.943,23.397,23.618,318582,0
1995-04-12,23.618,23.618,23.295,23.295,282246,0
1995-04-13,23.508,23.508,22.854,23.075,587487,0
1995-04-17,23.075,23.186,22.643,22.854,550498,0
1995-04-18,22.854,22.965,22.309,22.309,620897,0
1995-04-19,22.42,22.531,22.198,22.42,400263,0
1995-04-20,22.42,22.42,21.879,21.879,886978,0
1995-04-21,22.097,22.097,21.768,21.768,1242012,0
1995-04-24,21.987,22.198,21.768,21.879,709084,0
1995-04-25,21.987,22.309,21.879,21.987,493875,0
1995-04-26,21.987,22.198,21.655,22.198,721666,0
1995-04-27,22.097,22.198,21.768,22.097,347003,0
1995-04-28,22.198,22.643,21.987,22.531,530430,0
1995-05-01,22.309,22.42,22.198,22.42,392454,0
1995-05-02,22.42,22.42,21.987,22.097,313810,0
1995-05-03,21.879,21.987,21.768,21.987,212063,0
1995-05-04,21.879,22.097,21.441,21.553,555919,0
1995-05-05,21.655,21.879,21.553,21.768,192971,0
1995-05-08,21.879,21.879,21.441,21.768,415450,0
1995-05-09,21.655,21.768,21.553,21.768,485631,0
1995-05-10,21.768,22.42,21.768,22.42,847713,0
1995-05-11,22.42,23.943,22.42,23.73,1074201,0
1995-05-12,23.73,24.051,23.618,24.051,814842,0
1995-05-15,24.051,24.486,23.73,24.273,548654,0
1995-05-16,24.384,24.384,24.051,24.051,1046760,0
1995-05-17,24.162,24.162,23.618,23.73,646385,0
1995-05-18,23.943,23.943,23.618,23.73,300362,0
1995-05-19,23.618,24.051,23.508,23.73,477604,0
1995-05-22,23.841,24.051,23.508,23.508,419573,0
1995-05-23,23.841,23.943,23.618,23.73,248404,0
1995-05-24,23.73,24.051,23.73,24.051,391693,0
1995-05-25,24.051,24.273,23.943,23.943,477386,0
1995-05-26,23.943,24.051,23.943,24.051,194273,0
1995-05-30,23.943,24.162,23.943,24.051,165311,0
1995-05-31,24.051,25.029,23.943,25.029,537914,0
1995-06-01,25.029,25.363,24.273,24.706,414690,0
1995-06-02,24.598,25.029,24.486,24.816,211846,0
1995-06-05,24.816,26.228,24.706,26.015,736527,0
1995-06-06,26.015,26.339,25.573,26.116,768634,0
1995-06-07,25.794,25.904,25.472,25.684,745857,0
1995-06-08,25.573,25.794,25.363,25.472,319777,0
1995-06-09,25.472,25.472,24.927,24.927,278991,0
1995-06-12,25.141,25.141,24.816,25.029,758224,0
1995-06-13,25.252,25.684,25.252,25.472,760283,0
1995-06-14,25.472,25.472,24.927,25.141,346567,0
1995-06-15,25.252,25.363,25.029,25.141,305566,0
1995-06-16,25.252,25.363,25.029,25.141,322596,0
1995-06-19,25.252,25.252,24.816,24.927,230613,0
1995-06-20,25.029,25.363,24.816,24.927,639119,0
1995-06-21,24.816,24.927,24.598,24.598,488886,0
1995-06-22,24.706,25.029,24.598,24.927,664067,0
1995-06-23,25.472,25.573,25.029,25.472,531839,0
1995-06-26,25.472,25.472,24.927,25.029,298732,0
1995-06-27,24.927,25.029,24.486,24.486,400587,0
1995-06-28,24.625,25.058,24.514,24.945,194165,0
1995-06-29,24.945,24.945,24.403,24.625,281159,0
1995-06-30,24.843,25.601,24.843,25.601,258165,0
1995-07-03,25.5,25.712,25.169,25.224,241567,0
1995-07-05,25.169,26.144,25.169,26.042,400045,0
1995-07-06,25.932,26.144,25.601,25.932,415988,0
1995-07-07,25.932,26.042,25.601,26.042,305674,0
1995-07-10,26.144,26.911,25.821,26.699,322160,0
1995-07-11,26.699,27.022,26.144,26.256,854867,0
1995-07-12,26.476,26.587,26.042,26.144,210003,0
1995-07-13,26.256,26.366,25.712,25.932,266842,0
1995-07-14,25.712,26.476,25.601,26.476,259685,0
1995-07-17,26.366,27.242,26.256,27.022,387682,0
1995-07-18,27.242,27.784,26.801,27.242,685329,0
1995-07-19,27.022,27.564,26.801,27.242,486715,0
1995-07-20,27.131,27.674,27.131,27.674,646821,0
1995-07-21,27.784,27.897,27.352,27.564,561019,0
1995-07-24,27.242,27.997,27.242,27.897,694873,0
1995-07-25,27.784,27.897,27.242,27.242,344831,0
1995-07-26,27.242,27.242,26.256,26.256,629790,0
1995-07-27,26.587,27.242,26.256,27.131,660381,0
1995-07-28,27.352,27.352,26.911,27.242,594971,0
1995-07-31,27.564,27.674,27.022,27.022,510471,0
1995-08-01,27.022,27.022,26.256,26.587,233103,0
1995-08-02,26.911,27.242,26.366,26.587,368372,0
1995-08-03,26.144,26.144,25.712,25.932,523271,0
1995-08-04,26.144,26.256,25.712,25.932,137867,0
1995-08-07,26.042,26.476,25.932,26.042,239615,0
1995-08-08,26.801,27.022,26.476,26.587,498534,0
1995-08-09,26.587,27.242,26.476,27.022,426187,0
1995-08-10,26.911,26.911,26.366,26.476,130384,0
1995-08-11,26.256,26.801,26.256,26.256,169001,0
1995-08-14,26.256,26.699,26.256,26.366,182233,0
1995-08-15,26.476,26.476,26.144,26.366,230613,0
1995-08-16,26.699,26.699,26.042,26.042,572299,0
1995-08-17,26.476,26.911,26.256,26.801,232674,0
1995-08-18,27.022,27.242,27.022,27.242,239289,0
1995-08-21,27.242,27.564,27.022,27.131,649641,0
1995-08-22,27.022,27.131,26.587,27.022,468491,0
1995-08-23,26.911,27.022,26.699,26.911,370648,0
1995-08-24,26.801,27.455,26.699,27.131,383666,0
1995-08-25,27.131,27.564,27.131,27.455,315437,0
1995-08-28,27.352,27.455,27.022,27.242,634453,0
1995-08-29,27.022,27.131,26.801,26.911,203387,0
1995-08-30,26.699,26.911,26.699,26.801,389960,0
1995-08-31,26.699,26.911,26.587,26.911,275409,0
1995-09-01,26.699,27.022,26.587,26.911,251763,0
1995-09-05,27.022,27.564,27.022,27.455,166399,0
1995-09-06,27.455,27.784,27.022,27.784,407096,0
1995-09-07,27.784,28.329,27.784,27.997,348417,0
1995-09-08,27.997,28.552,27.897,28.552,230177,0
1995-09-11,28.329,28.873,28.329,28.762,330733,0
1995-09-12,28.654,28.654,28.218,28.441,168672,0
1995-09-13,28.329,28.762,28.218,28.552,190151,0
1995-09-14,28.552,28.654,28.329,28.552,228334,0
1995-09-15,28.762,28.985,28.441,28.873,748351,0
1995-09-18,28.552,28.873,28.552,28.873,299385,0
1995-09-19,28.985,29.529,28.762,29.307,330189,0
1995-09-20,29.307,29.418,29.307,29.418,288215,0
1995-09-21,29.096,29.197,28.441,28.552,169110,0
1995-09-22,28.329,28.985,28.218,28.762,225949,0
1995-09-25,28.762,28.873,28.552,28.762,167699,0
1995-09-26,28.873,28.873,28.441,28.762,251004,0
1995-09-27,28.46,28.68,28.246,28.357,185920,0
1995-09-28,28.246,28.246,27.813,27.915,251331,0
1995-09-29,27.915,28.246,27.702,27.813,378457,0
1995-10-02,28.136,28.246,27.813,28.025,265866,0
1995-10-03,27.915,28.136,27.813,28.025,206205,0
1995-10-04,27.915,28.025,27.483,27.813,321837,0
1995-10-05,27.813,28.357,27.813,28.357,315871,0
1995-10-06,28.246,28.79,28.025,28.136,440724,0
1995-10-09,28.357,28.357,27.702,27.915,247640,0
1995-10-10,27.702,27.915,27.05,27.915,301771,0
1995-10-11,27.915,28.136,27.813,28.025,157394,0
1995-10-12,28.136,28.57,28.136,28.246,198178,0
1995-10-13,28.57,28.57,28.246,28.246,88621,0
1995-10-16,28.357,28.68,27.592,27.592,199806,0
1995-10-17,27.702,27.702,26.606,26.939,304700,0
1995-10-18,27.05,27.483,26.172,26.718,717977,0
1995-10-19,26.606,26.827,26.503,26.827,256430,0
1995-10-20,26.827,26.827,26.284,26.503,413713,0
1995-10-23,26.503,26.503,25.95,25.95,507108,0
1995-10-24,26.172,26.172,25.628,25.628,527609,0
1995-10-25,25.849,25.849,24.862,24.974,426078,0
1995-10-26,24.751,24.862,24.209,24.43,342012,0
1995-10-27,24.209,24.862,24.098,24.862,647039,0
1995-10-30,24.862,24.862,24.098,24.209,542473,0
1995-10-31,24.32,24.32,23.665,23.665,742386,0
1995-11-01,23.776,24.098,23.665,23.986,913336,0
1995-11-02,24.32,25.298,24.209,25.086,1581527,0
1995-11-03,24.862,25.196,24.43,24.974,668299,0
1995-11-06,25.086,25.849,24.862,25.518,717868,0
1995-11-07,25.518,26.061,25.518,26.061,220523,0
1995-11-08,25.739,25.849,24.974,25.409,695849,0
1995-11-09,25.409,25.409,24.974,25.196,357093,0
1995-11-10,24.974,25.196,24.643,25.196,201540,0
1995-11-13,25.086,25.409,25.086,25.409,201868,0
1995-11-14,25.298,25.739,25.086,25.628,453197,0
1995-11-15,25.628,25.628,25.086,25.518,369237,0
1995-11-16,25.518,26.172,25.409,26.172,409375,0
1995-11-17,26.284,26.718,25.95,26.718,344617,0
1995-11-20,26.503,26.503,26.172,26.284,253606,0
1995-11-21,26.284,26.284,25.409,25.628,187548,0
1995-11-22,25.849,26.172,25.628,25.628,340606,0
1995-11-24,25.628,25.849,25.628,25.628,72353,0
1995-11-27,25.518,25.95,25.518,25.628,431829,0
1995-11-28,25.628,26.394,25.298,25.739,193514,0
1995-11-29,25.739,25.849,25.086,25.518,435842,0
1995-11-30,25.298,25.518,25.196,25.196,190911,0
1995-12-01,25.298,25.409,25.196,25.409,294394,0
1995-12-04,25.518,26.061,25.298,25.518,381173,0
1995-12-05,25.518,25.739,25.196,25.298,295044,0
1995-12-06,25.196,25.739,25.086,25.739,642917,0
1995-12-07,25.298,25.298,24.862,24.862,673614,0
1995-12-08,24.974,25.518,24.862,25.086,257078,0
1995-12-11,25.196,25.298,24.862,24.862,393972,0
1995-12-12,24.862,24.974,24.43,24.643,335288,0
1995-12-13,24.751,24.751,24.209,24.542,201649,0
1995-12-14,24.643,25.196,24.643,24.974,158479,0
1995-12-15,24.862,24.862,24.542,24.751,501577,0
1995-12-18,24.643,24.643,24.32,24.43,396794,0
1995-12-19,24.43,24.43,23.776,23.986,316632,0
1995-12-20,24.098,24.43,23.986,24.209,252632,0
1995-12-21,24.32,24.862,24.32,24.862,664608,0
1995-12-22,24.751,24.974,24.643,24.862,286475,0
1995-12-26,24.751,24.974,24.542,24.751,287775,0
1995-12-27,24.67,24.778,24.237,24.67,165525,0
1995-12-28,24.561,24.67,24.561,24.67,272376,0
1995-12-29,24.67,24.89,24.561,24.89,518388,0
1996-01-02,24.778,25.766,24.67,25.326,697912,0
1996-01-03,25.326,25.326,25.002,25.326,406016,0
1996-01-04,25.215,25.326,25.002,25.215,303723,0
1996-01-05,25.002,25.215,25.002,25.113,548438,0
1996-01-08,25.326,25.876,25.326,25.766,101529,0
1996-01-09,25.766,26.088,25.766,25.978,297432,0
1996-01-10,25.876,25.978,25.215,25.436,524140,0
1996-01-11,25.326,25.876,25.326,25.766,208266,0
1996-01-12,25.766,25.978,25.656,25.766,541062,0
1996-01-15,25.766,25.876,25.113,25.326,270313,0
1996-01-16,25.326,25.436,25.215,25.326,257514,0
1996-01-17,25.113,25.326,24.458,24.458,344509,0
1996-01-18,24.561,24.67,24.014,24.126,413934,0
1996-01-19,23.693,24.778,23.693,24.458,670578,0
1996-01-22,24.348,24.348,24.014,24.126,239289,0
1996-01-23,24.126,24.778,24.126,24.348,964536,0
1996-01-24,24.458,24.458,24.126,24.348,437901,0
1996-01-25,24.348,24.458,23.803,23.803,418052,0
1996-01-26,24.126,24.778,23.905,24.348,448860,0
1996-01-29,24.237,24.458,24.237,24.458,274217,0
1996-01-30,24.458,24.89,24.458,24.778,673397,0
1996-01-31,24.89,25.546,24.778,25.113,543554,0
1996-02-01,25.326,26.088,25.113,26.088,290813,0
1996-02-02,25.978,25.978,25.546,25.876,222585,0
1996-02-05,25.766,26.088,25.656,25.978,163902,0
1996-02-06,25.978,26.854,25.876,26.634,254476,0
1996-02-07,26.531,26.854,26.42,26.746,246992,0
1996-02-08,26.531,26.967,26.088,26.854,599311,0
1996-02-09,26.746,27.288,26.746,26.967,231804,0
1996-02-12,26.746,28.053,26.746,28.053,518281,0
1996-02-13,27.952,28.053,27.73,27.952,191886,0
1996-02-14,27.952,28.053,27.619,27.952,206314,0
1996-02-15,27.952,28.274,27.73,27.73,287126,0
1996-02-16,27.73,27.73,26.531,26.967,411869,0
1996-02-20,26.854,27.288,26.746,26.967,260008,0
1996-02-21,26.967,27.187,26.854,27.078,268035,0
1996-02-22,27.399,27.952,27.187,27.952,405685,0
1996-02-23,27.952,27.952,27.078,27.511,342340,0
1996-02-26,27.619,27.619,26.746,26.854,648232,0
1996-02-27,27.187,27.619,26.967,27.619,284956,0
1996-02-28,27.511,27.841,27.399,27.511,366096,0
1996-02-29,27.399,27.73,26.746,27.288,153491,0
1996-03-01,27.619,28.274,27.187,27.841,542902,0
1996-03-04,27.511,30.458,27.187,30.348,1290928,0
1996-03-05,30.238,30.568,29.362,30.568,943275,0
1996-03-06,30.458,30.568,30.026,30.568,656041,0
1996-03-07,30.348,30.348,29.261,29.362,598007,0
1996-03-08,29.261,29.261,28.496,28.607,942408,0
1996-03-11,28.496,29.362,28.385,29.151,1117155,0
1996-03-12,29.041,30.784,28.817,30.681,954010,0
1996-03-13,30.568,30.784,30.348,30.458,611242,0
1996-03-14,30.458,32.313,30.238,31.438,1368594,0
1996-03-15,31.335,31.989,31.224,31.989,886870,0
1996-03-18,32.099,32.535,32.099,32.201,578482,0
1996-03-19,32.201,32.313,31.113,31.335,461982,0
1996-03-20,31.335,31.547,31.004,31.438,342448,0
1996-03-21,31.547,31.657,31.224,31.438,189829,0
1996-03-22,31.438,31.657,31.335,31.438,300795,0
1996-03-25,31.438,31.657,31.224,31.224,255885,0
1996-03-26,31.004,31.113,30.458,30.895,412846,0
1996-03-27,30.699,31.14,30.596,30.923,216724,0
1996-03-28,30.699,31.032,30.266,31.032,586726,0
1996-03-29,30.923,30.923,30.266,30.266,618400,0
1996-04-01,30.485,30.485,29.934,30.266,744229,0
1996-04-02,30.266,30.266,29.179,29.612,427705,0
1996-04-03,29.612,29.934,29.39,29.612,734788,0
1996-04-04,29.721,29.721,29.39,29.39,691510,0
1996-04-08,29.179,29.179,28.515,28.845,365768,0
1996-04-09,28.845,29.28,28.515,28.734,597684,0
1996-04-10,28.845,29.501,28.302,28.302,668190,0
1996-04-11,29.28,29.721,28.845,29.501,651485,0
1996-04-12,29.934,32.672,29.934,31.906,1776015,0
1996-04-15,31.466,32.341,31.466,32.341,798899,0
1996-04-16,32.341,32.562,31.796,32.341,565359,0
1996-04-17,32.017,32.229,31.466,31.466,258165,0
1996-04-18,31.466,31.685,31.14,31.575,446798,0
1996-04-19,31.575,32.017,31.575,31.796,255993,0
1996-04-22,31.906,32.45,31.466,32.229,1042528,0
1996-04-23,32.45,34.635,32.45,33.869,1356990,0
1996-04-24,33.216,33.761,33.216,33.649,565033,0
1996-04-25,33.761,33.869,33.216,33.548,471312,0
1996-04-26,33.761,34.858,33.438,33.761,1276828,0
1996-04-29,33.649,34.414,33.649,34.204,547351,0
1996-04-30,34.414,35.178,33.869,35.079,1760288,0
1996-05-01,34.858,35.622,34.746,35.51,1055867,0
1996-05-02,35.835,36.277,34.635,34.635,2351678,0
1996-05-03,34.858,36.497,34.746,36.167,1725577,0
1996-05-06,35.622,36.055,34.858,35.289,1071163,0
1996-05-07,35.079,35.079,33.761,34.092,652678,0
1996-05-08,33.548,34.092,32.672,33.98,880903,0
1996-05-09,33.869,33.869,32.884,33.216,747158,0
1996-05-10,33.548,33.761,32.995,33.328,908994,0
1996-05-13,33.328,34.525,33.216,34.414,775359,0
1996-05-14,34.746,35.079,33.216,34.414,958569,0
1996-05-15,34.414,34.414,33.548,33.649,757461,0
1996-05-16,32.995,35.289,32.995,34.746,921688,0
1996-05-17,35.079,35.079,33.869,34.204,1020941,0
1996-05-20,34.414,34.525,33.649,34.092,658534,0
1996-05-21,34.525,34.635,33.649,33.649,840987,0
1996-05-22,33.548,33.761,32.341,32.672,979939,0
1996-05-23,33.548,34.204,32.884,33.761,635649,0
1996-05-24,33.438,33.649,32.341,33.105,394514,0
1996-05-28,33.105,33.869,33.105,33.869,505155,0
1996-05-29,33.649,33.869,33.105,33.649,661466,0
1996-05-30,33.438,34.525,33.216,33.98,451353,0
1996-05-31,34.092,34.968,33.98,34.968,388221,0
1996-06-03,34.635,35.079,34.092,34.414,472723,0
1996-06-04,34.635,34.858,34.204,34.314,532927,0
1996-06-05,34.314,34.314,33.869,34.092,684677,0
1996-06-06,34.414,34.414,33.98,34.092,676432,0
1996-06-07,32.782,33.98,32.782,33.98,471312,0
1996-06-10,34.092,34.414,33.98,34.314,523813,0
1996-06-11,34.314,34.314,33.761,34.092,363597,0
1996-06-12,33.649,33.98,33.328,33.649,270528,0
1996-06-13,33.761,33.761,33.105,33.216,169217,0
1996-06-14,33.328,33.649,33.216,33.438,148390,0
1996-06-17,33.105,33.438,32.884,33.328,137759,0
1996-06-18,33.548,33.649,33.216,33.438,257514,0
1996-06-19,33.216,33.438,32.672,32.672,319343,0
1996-06-20,32.884,33.105,31.906,32.229,411653,0
1996-06-21,32.562,32.995,32.341,32.995,321730,0
1996-06-24,32.884,33.328,32.229,32.341,304809,0
1996-06-25,32.341,32.45,30.376,31.252,736527,0
1996-06-26,31.28,31.494,30.615,30.95,299817,0
1996-06-27,30.95,31.713,30.84,31.382,229856,0
1996-06-28,31.382,31.934,31.382,31.934,277145,0
1996-07-01,31.823,31.823,31.06,31.494,265755,0
1996-07-02,31.713,31.823,31.28,31.494,214558,0
1996-07-03,31.28,31.28,31.06,31.168,120185,0
1996-07-05,31.06,31.06,30.402,30.513,99255,0
1996-07-08,30.513,30.95,30.182,30.727,382906,0
1996-07-09,30.727,30.727,29.961,30.073,366420,0
1996-07-10,30.293,30.402,29.418,29.637,327043,0
1996-07-11,29.74,30.073,29.418,29.74,684894,0
1996-07-12,29.961,29.961,28.762,29.637,959005,0
1996-07-15,29.961,29.961,28.975,29.197,464043,0
1996-07-16,28.975,28.975,27.233,28.762,989921,0
1996-07-17,30.402,30.402,28.873,29.197,1485743,0
1996-07-18,29.418,29.74,28.975,29.529,193188,0
1996-07-19,29.307,29.307,28.873,28.873,576205,0
1996-07-22,29.197,29.197,28.654,28.654,297105,0
1996-07-23,28.873,28.873,27.997,27.997,261958,0
1996-07-24,27.555,28.209,27.233,27.666,619700,0
1996-07-25,28.32,28.32,27.775,27.775,212712,0
1996-07-26,27.666,27.887,27.446,27.775,310015,0
1996-07-29,27.775,28.32,27.555,27.775,432368,0
1996-07-30,28.32,28.32,27.555,27.887,413713,0
1996-07-31,28.209,28.209,27.446,27.666,378134,0
1996-08-01,28.209,28.975,28.108,28.975,303396,0
1996-08-02,29.307,30.402,29.197,30.293,482812,0
1996-08-05,29.088,29.849,29.088,29.74,295589,0
1996-08-06,29.529,29.74,29.307,29.307,319343,0
1996-08-07,29.529,29.74,29.307,29.418,422934,0
1996-08-08,29.418,30.293,29.418,30.073,351451,0
1996-08-09,30.293,31.168,30.293,30.513,399177,0
1996-08-12,29.74,30.073,29.529,29.961,365225,0
1996-08-13,29.849,29.849,29.088,29.529,478472,0
1996-08-14,29.74,30.073,29.637,29.961,600611,0
1996-08-15,29.961,30.182,29.529,29.74,579022,0
1996-08-16,30.073,30.293,29.849,30.073,401241,0
1996-08-19,30.182,30.293,29.961,30.073,489210,0
1996-08-20,29.961,30.402,29.961,30.073,603430,0
1996-08-21,30.073,30.073,29.418,29.529,297864,0
1996-08-22,29.529,30.402,29.529,30.402,713208,0
1996-08-23,29.961,30.073,29.74,29.961,274000,0
1996-08-26,29.849,29.961,29.529,29.74,192537,0
1996-08-27,29.74,29.74,29.418,29.74,195034,0
1996-08-28,29.529,29.961,29.529,29.529,321078,0
1996-08-29,29.529,29.74,29.307,29.637,172905,0
1996-08-30,29.529,29.74,29.307,29.74,243304,0
1996-09-03,29.74,29.74,29.197,29.529,315871,0
1996-09-04,29.961,30.182,29.529,29.961,351013,0
1996-09-05,29.418,29.418,28.209,28.762,889908,0
1996-09-06,28.975,29.088,28.32,28.975,459702,0
1996-09-09,28.975,29.307,28.975,29.197,159345,0
1996-09-10,28.975,29.197,28.654,28.975,568611,0
1996-09-11,28.873,28.975,28.432,28.975,255017,0
1996-09-12,29.197,29.529,29.088,29.418,293089,0
1996-09-13,29.849,30.073,29.637,29.849,240264,0
1996-09-16,29.74,30.402,29.637,30.293,334853,0
1996-09-17,30.182,30.402,29.961,30.182,524354,0
1996-09-18,30.182,30.293,29.74,29.849,220200,0
1996-09-19,29.74,29.74,29.418,29.529,666021,0
1996-09-20,29.74,29.961,29.529,29.74,345159,0
1996-09-23,29.637,29.849,29.529,29.637,217488,0
1996-09-24,29.637,29.74,29.418,29.637,167372,0
1996-09-25,29.529,29.637,28.209,28.432,430199,0
1996-09-26,28.689,28.689,28.025,28.025,745204,0
1996-09-27,28.357,28.469,27.924,28.469,521426,0
1996-09-30,28.579,29.234,28.246,28.246,594101,0
1996-10-01,28.246,28.357,27.924,28.025,414796,0
1996-10-02,28.246,28.357,28.025,28.136,461331,0
1996-10-03,28.357,28.469,28.025,28.357,495177,0
1996-10-04,28.469,28.469,28.025,28.357,839900,0
1996-10-07,28.469,28.689,28.246,28.579,657667,0
1996-10-08,28.469,28.799,28.469,28.689,270857,0
1996-10-09,28.689,28.799,27.813,28.246,389960,0
1996-10-10,28.579,28.799,28.136,28.136,353511,0
1996-10-11,28.689,28.799,28.357,28.469,186682,0
1996-10-14,28.799,28.902,28.579,28.579,140578,0
1996-10-15,29.013,29.013,28.246,28.579,492899,0
1996-10-16,28.469,28.689,28.246,28.469,280182,0
1996-10-17,28.579,28.799,28.469,28.689,308171,0
1996-10-18,28.799,28.902,28.246,28.469,608311,0
1996-10-21,28.469,28.579,28.246,28.246,632831,0
1996-10-22,28.357,28.357,27.924,27.924,567094,0
1996-10-23,27.924,28.357,27.592,28.136,211302,0
1996-10-24,28.025,28.246,27.924,28.025,145354,0
1996-10-25,28.025,28.246,27.702,27.924,178112,0
1996-10-28,27.924,28.025,27.261,27.261,264456,0
1996-10-29,27.261,27.813,27.261,27.813,312941,0
1996-10-30,27.15,27.371,26.827,27.05,541492,0
1996-10-31,27.05,28.025,27.05,27.813,1704315,0
1996-11-01,27.813,28.357,27.813,28.025,776986,0
1996-11-04,28.025,28.246,28.025,28.025,196443,0
1996-11-05,28.246,28.579,28.136,28.469,469684,0
1996-11-06,28.469,28.799,28.469,28.579,285282,0
1996-11-07,28.689,28.799,28.246,28.579,577289,0
1996-11-08,28.136,28.799,28.136,28.579,516874,0
1996-11-11,28.246,28.689,28.136,28.579,233433,0
1996-11-12,28.469,28.579,28.246,28.357,657452,0
1996-11-13,26.274,26.385,25.076,25.401,2889810,0
1996-11-14,25.288,25.731,24.964,25.619,1336270,0
1996-11-15,25.731,26.172,25.619,26.061,477279,0
1996-11-18,26.172,26.494,25.95,26.494,593995,0
1996-11-19,26.274,26.494,25.95,26.172,315114,0
1996-11-20,26.061,26.385,25.839,26.172,466215,0
1996-11-21,26.274,26.494,26.274,26.385,401781,0
1996-11-22,26.274,26.494,26.172,26.385,363704,0
1996-11-25,26.274,26.718,26.274,26.606,362190,0
1996-11-26,26.606,27.371,26.385,27.261,584990,0
1996-11-27,27.05,27.05,26.385,26.606,515459,0
1996-11-29,26.718,27.261,26.606,26.827,84391,0
1996-12-02,27.15,27.483,27.05,27.371,1229967,0
1996-12-03,27.592,27.702,27.483,27.702,1070622,0
1996-12-04,27.592,27.702,27.15,27.483,625992,0
1996-12-05,27.371,27.371,26.606,26.827,181689,0
1996-12-06,26.274,26.606,25.95,26.385,189500,0
1996-12-09,26.494,26.606,25.95,26.494,362513,0
1996-12-10,26.385,26.494,26.172,26.385,380305,0
1996-12-11,26.172,26.172,25.731,25.95,339837,0
1996-12-12,25.839,26.172,25.839,25.839,245037,0
1996-12-13,25.95,26.274,25.95,26.274,542255,0
1996-12-16,26.172,26.274,25.95,25.95,520668,0
1996-12-17,25.731,25.839,25.076,25.51,1432701,0
1996-12-18,25.619,26.494,25.619,26.274,832092,0
1996-12-19,26.274,26.494,26.274,26.385,1033632,0
1996-12-20,26.827,26.827,26.494,26.606,584450,0
1996-12-23,26.606,26.718,26.274,26.385,358500,0
1996-12-24,26.385,26.718,26.385,26.606,161406,0
1996-12-26,26.606,27.15,26.606,27.05,384533,0
1996-12-27,26.967,27.518,26.967,27.297,168135,0
1996-12-30,27.518,27.629,27.187,27.408,330516,0
1996-12-31,27.297,27.297,27.078,27.078,342012,0
1997-01-02,27.078,27.078,26.311,26.864,839141,0
1997-01-03,26.644,26.864,26.42,26.864,956942,0
1997-01-06,26.967,27.078,26.42,26.644,1115092,0
1997-01-07,26.531,26.756,26.531,26.644,546266,0
1997-01-08,26.864,27.078,26.2,26.311,952496,0
1997-01-09,26.311,26.531,26.088,26.2,506563,0
1997-01-10,26.2,26.531,25.978,26.311,320863,0
1997-01-13,26.644,27.078,26.531,26.756,347219,0
1997-01-14,26.756,26.967,26.311,26.531,639119,0
1997-01-15,26.531,26.756,26.311,26.644,354704,0
1997-01-16,26.756,26.864,26.644,26.864,213043,0
1997-01-17,26.756,27.187,26.756,26.756,642047,0
1997-01-20,26.644,26.756,26.311,26.42,1043937,0
1997-01-21,26.311,26.531,25.978,26.311,850423,0
1997-01-22,26.42,26.756,26.311,26.756,162164,0
1997-01-23,26.756,26.967,25.656,25.876,426730,0
1997-01-24,25.876,26.311,25.876,26.2,230937,0
1997-01-27,25.876,25.876,25.656,25.766,305348,0
1997-01-28,25.766,25.876,25.546,25.766,284740,0
1997-01-29,25.766,26.2,25.766,26.088,193407,0
1997-01-30,26.088,26.088,25.546,25.766,245037,0
1997-01-31,25.876,26.42,25.876,26.2,327805,0
1997-02-03,26.311,26.311,25.766,25.876,377595,0
1997-02-04,25.876,25.978,25.656,25.876,320100,0
1997-02-05,25.876,25.978,25.436,25.656,686306,0
1997-02-06,25.546,25.656,25.436,25.546,651053,0
1997-02-07,25.546,25.766,25.326,25.656,499948,0
1997-02-10,25.656,26.2,25.436,25.766,329972,0
1997-02-11,25.876,25.978,25.546,25.876,234949,0
1997-02-12,25.978,26.42,25.876,25.978,256209,0
1997-02-13,26.088,26.088,25.656,25.978,460577,0
1997-02-14,26.088,26.2,25.656,25.656,381932,0
1997-02-18,25.876,25.978,25.215,25.326,1271839,0
1997-02-19,25.436,25.436,24.778,25.215,578697,0
1997-02-20,25.104,25.215,24.561,24.778,579895,0
1997-02-21,24.778,24.881,24.67,24.881,419138,0
1997-02-24,24.67,24.881,24.561,24.67,674048,0
1997-02-25,26.2,26.644,25.978,26.088,1682079,0
1997-02-26,26.088,26.644,26.088,26.644,921688,0
1997-02-27,26.42,27.078,25.978,26.42,344831,0
1997-02-28,26.42,26.756,26.42,26.42,459381,0
1997-03-03,26.42,26.967,26.42,26.531,384426,0
1997-03-04,26.644,26.967,26.311,26.311,387353,0
1997-03-05,26.088,26.756,25.978,26.756,293308,0
1997-03-06,26.864,26.864,26.42,26.531,382906,0
1997-03-07,26.531,26.644,26.42,26.644,442460,0
1997-03-10,26.644,26.644,26.531,26.531,293308,0
1997-03-11,26.531,26.967,26.531,26.967,739241,0
1997-03-12,26.967,27.952,26.967,27.518,978204,0
1997-03-13,27.408,27.738,27.078,27.408,952823,0
1997-03-14,27.518,28.062,27.518,27.85,421846,0
1997-03-17,27.629,28.173,27.518,28.173,473154,0
1997-03-18,27.952,28.173,27.518,27.85,340279,0
1997-03-19,27.629,27.85,27.297,27.85,274325,0
1997-03-20,27.738,27.85,27.297,27.518,285391,0
1997-03-21,27.738,27.952,27.629,27.952,274000,0
1997-03-24,27.952,28.283,27.85,28.283,383994,0
1997-03-25,28.173,28.283,27.738,27.738,274434,0
1997-03-26,27.666,28.32,27.666,27.988,242001,0
1997-03-27,28.209,28.209,27.988,28.209,467840,0
1997-03-31,28.099,28.209,27.555,27.666,368155,0
1997-04-01,27.333,27.666,26.892,27.003,471423,0
1997-04-02,26.569,27.333,26.125,26.784,469035,0
1997-04-03,26.671,27.003,26.569,26.892,332577,0
1997-04-04,26.784,27.333,26.784,27.115,214016,0
1997-04-07,27.115,27.333,26.892,27.223,191778,0
1997-04-08,26.892,27.115,26.671,26.892,154246,0
1997-04-09,26.784,27.333,26.569,26.784,185381,0
1997-04-10,27.115,27.223,26.784,26.892,87863,0
1997-04-11,26.671,26.671,26.125,26.237,164121,0
1997-04-14,26.015,26.125,25.684,26.125,174425,0
1997-04-15,26.237,27.003,26.125,27.003,122137,0
1997-04-16,26.784,27.333,26.784,27.333,197746,0
1997-04-17,27.333,27.333,26.892,27.223,210434,0
1997-04-18,27.223,27.555,27.223,27.333,130599,0
1997-04-21,27.333,27.333,26.347,26.784,293308,0
1997-04-22,26.784,26.892,26.347,26.671,513832,0
1997-04-23,26.784,26.784,26.671,26.784,196875,0
1997-04-24,26.671,26.784,26.671,26.784,257728,0
1997-04-25,26.784,26.892,26.347,26.457,182777,0
1997-04-28,26.237,26.569,26.237,26.347,203170,0
1997-04-29,26.569,26.892,26.125,26.347,246665,0
1997-04-30,26.457,27.115,26.347,27.115,290053,0
1997-05-01,27.003,27.555,26.457,27.555,245691,0
1997-05-02,27.555,27.555,27.115,27.333,127131,0
1997-05-05,27.333,28.432,27.003,28.32,222041,0
1997-05-06,28.32,28.432,27.766,27.988,230395,0
1997-05-07,27.878,27.988,26.892,27.003,139712,0
1997-05-08,27.223,27.988,26.892,27.446,139063,0
1997-05-09,27.333,27.666,26.892,27.446,126045,0
1997-05-12,27.878,27.878,27.446,27.555,751931,0
1997-05-13,27.878,27.988,27.555,27.766,363276,0
1997-05-14,27.988,28.432,27.878,27.878,294936,0
1997-05-15,27.878,28.543,27.878,28.32,470011,0
1997-05-16,28.209,28.654,28.209,28.32,139821,0
1997-05-19,28.209,28.432,28.209,28.32,70292,0
1997-05-20,28.32,29.75,28.099,29.197,823415,0
1997-05-21,29.088,29.088,28.543,28.873,312941,0
1997-05-22,28.873,29.088,28.762,28.873,206096,0
1997-05-23,28.873,29.529,28.762,29.529,248511,0
1997-05-27,29.418,30.293,29.197,30.182,481618,0
1997-05-28,29.971,30.513,29.75,29.971,440071,0
1997-05-29,29.859,29.971,29.75,29.859,497670,0
1997-05-30,29.637,29.859,29.418,29.637,947288,0
1997-06-02,29.75,30.182,29.529,29.859,664179,0
1997-06-03,29.859,30.513,29.859,30.082,484764,0
1997-06-04,30.082,30.293,29.859,30.182,466539,0
1997-06-05,30.182,30.293,29.529,29.637,481834,0
1997-06-06,29.529,30.402,29.418,30.082,250139,0
1997-06-09,30.082,30.737,30.082,30.737,389740,0
1997-06-10,30.737,30.737,30.402,30.625,154139,0
1997-06-11,30.513,30.625,30.402,30.513,173773,0
1997-06-12,30.513,30.625,30.402,30.513,244063,0
1997-06-13,30.513,30.849,30.513,30.849,263154,0
1997-06-16,30.849,31.503,30.849,31.177,232347,0
1997-06-17,31.067,31.177,30.625,30.959,329862,0
1997-06-18,30.849,30.959,30.625,30.737,112487,0
1997-06-19,30.737,30.849,30.625,30.849,189391,0
1997-06-20,30.849,30.959,30.513,30.737,444300,0
1997-06-23,30.737,30.737,30.293,30.293,186900,0
1997-06-24,30.238,31.013,30.082,30.959,173121,0
1997-06-25,31.013,31.067,29.971,30.625,268470,0
1997-06-26,30.495,30.718,30.329,30.662,107712,0
1997-06-27,30.774,30.994,30.718,30.774,165418,0
1997-06-30,30.885,30.994,30.329,30.44,207724,0
1997-07-01,30.329,30.551,30.329,30.495,345159,0
1997-07-02,30.551,30.994,30.384,30.994,333768,0
1997-07-03,30.994,31.317,30.662,31.206,130168,0
1997-07-07,31.317,31.538,30.662,30.718,303181,0
1997-07-08,30.718,30.994,30.662,30.83,310990,0
1997-07-09,30.885,31.104,30.83,30.941,481940,0
1997-07-10,30.774,30.994,30.662,30.83,298406,0
1997-07-11,30.774,31.317,30.774,31.262,507973,0
1997-07-14,31.262,31.373,30.885,31.104,170953,0
1997-07-15,30.885,31.262,30.885,31.206,389085,0
1997-07-16,31.159,31.429,30.774,31.206,639663,0
1997-07-17,31.429,31.429,30.83,31.206,235275,0
1997-07-18,31.051,31.206,30.606,30.774,361106,0
1997-07-21,30.718,30.774,30.44,30.606,183858,0
1997-07-22,30.495,31.206,30.495,31.104,248187,0
1997-07-23,31.317,31.648,30.994,31.648,478364,0
1997-07-24,31.648,32.313,31.206,32.313,727957,0
1997-07-25,32.535,33.41,32.535,33.079,1206863,0
1997-07-28,33.133,33.133,32.591,32.635,520885,0
1997-07-29,32.535,33.023,32.535,32.968,555811,0
1997-07-30,32.968,33.133,32.535,33.079,374769,0
1997-07-31,32.912,33.355,32.801,33.243,147415,0
1997-08-01,33.023,33.464,32.855,33.355,371735,0
1997-08-04,33.188,34.176,33.079,33.961,640312,0
1997-08-05,34.727,34.895,34.452,34.839,1223894,0
1997-08-06,34.949,35.547,34.727,35.28,1013674,0
1997-08-07,35.225,35.437,34.949,34.949,558634,0
1997-08-08,34.783,35.17,34.562,34.949,710821,0
1997-08-11,35.005,35.061,34.231,34.895,318582,0
1997-08-12,34.949,35.992,34.949,35.658,1172261,0
1997-08-13,35.381,35.437,34.616,35.336,535203,0
1997-08-14,35.381,35.547,35.005,35.17,530536,0
1997-08-15,34.949,35.225,33.686,33.742,413064,0
1997-08-18,33.742,35.005,33.355,35.005,493875,0
1997-08-19,35.005,35.061,34.506,34.671,209461,0
1997-08-20,34.671,35.005,34.671,34.895,785884,0
1997-08-21,35.061,35.061,34.839,34.949,700188,0
1997-08-22,34.506,34.839,33.961,34.839,268902,0
1997-08-25,34.727,35.061,34.452,34.727,456775,0
1997-08-26,34.727,34.727,34.176,34.341,305024,0
1997-08-27,34.341,34.895,34.286,34.616,463828,0
1997-08-28,34.671,35.491,34.341,34.895,590849,0
1997-08-29,34.286,35.336,34.286,35.17,503637,0
1997-09-02,35.17,36.867,35.17,36.867,1028968,0
1997-09-03,36.544,37.254,36.544,37.091,639879,0
1997-09-04,36.979,37.091,36.377,36.544,743359,0
1997-09-05,36.544,37.583,36.322,37.364,838385,0
1997-09-08,37.364,37.583,37.254,37.364,275629,0
1997-09-09,37.364,37.42,36.709,37.42,502336,0
1997-09-10,37.254,37.751,37.254,37.42,397875,0
1997-09-11,37.198,37.364,36.432,36.923,396685,0
1997-09-12,36.709,37.862,36.653,37.806,795538,0
1997-09-15,37.091,38.138,37.091,37.751,480205,0
1997-09-16,37.918,38.905,37.806,38.738,903032,0
1997-09-17,38.24,39.069,38.24,38.795,553097,0
1997-09-18,38.684,39.289,38.684,39.014,759090,0
1997-09-19,38.905,39.069,38.684,38.959,427597,0
1997-09-22,38.738,39.069,38.738,38.959,327911,0
1997-09-23,38.85,39.069,38.63,38.85,391368,0
1997-09-24,38.85,39.345,38.85,39.014,567201,0
1997-09-25,38.795,39.014,38.029,38.462,612002,0
1997-09-26,38.165,38.555,38.165,38.499,267709,0
1997-09-29,38.388,39.05,38.165,38.995,538457,0
1997-09-30,38.277,38.666,38.111,38.555,506023,0
1997-10-01,38.721,38.995,38.056,38.221,387899,0
1997-10-02,38.221,38.499,37.346,37.788,424779,0
1997-10-03,38.277,38.666,38.001,38.443,197964,0
1997-10-06,38.499,38.666,37.732,37.732,508080,0
1997-10-07,37.181,37.236,36.295,36.404,1179418,0
1997-10-08,36.404,36.404,35.64,36.083,503854,0
1997-10-09,34.977,36.029,34.977,35.64,486065,0
1997-10-10,35.64,36.516,35.528,36.46,374126,0
1997-10-13,36.681,36.904,36.516,36.848,200131,0
1997-10-14,36.848,36.848,35.418,35.863,323464,0
1997-10-15,36.029,36.029,35.089,35.197,278122,0
1997-10-16,35.362,35.585,34.158,34.213,707998,0
1997-10-17,33.989,34.268,32.995,33.492,512426,0
1997-10-20,33.714,33.822,33.216,33.77,369892,0
1997-10-21,33.548,34.268,33.328,34.046,1545840,0
1997-10-22,33.714,33.822,33.105,33.822,494201,0
1997-10-23,32.949,33.271,32.562,32.995,594210,0
1997-10-24,33.328,33.492,32.837,32.995,548218,0
1997-10-27,32.672,32.782,29.915,30.026,417618,0
1997-10-28,30.467,32.45,30.138,32.341,679905,0
1997-10-29,33.216,34.102,32.995,33.16,1002826,0
1997-10-30,32.949,33.934,32.672,32.672,325307,0
1997-10-31,33.216,34.102,32.995,33.989,310556,0
1997-11-03,34.598,35.585,34.598,35.474,448208,0
1997-11-04,35.418,35.918,35.197,35.807,473590,0
1997-11-05,36.029,36.083,35.197,35.918,306109,0
1997-11-06,36.029,36.404,35.696,35.973,228334,0
1997-11-07,35.973,35.973,34.268,34.487,1023653,0
1997-11-10,34.543,34.699,33.438,33.492,562751,0
1997-11-11,33.492,33.548,30.802,31.243,1022568,0
1997-11-12,31.354,32.672,31.354,32.285,459812,0
1997-11-13,33.16,33.216,31.676,32.341,318688,0
1997-11-14,32.395,33.438,32.395,32.562,634997,0
1997-11-17,33.438,33.492,32.837,33.438,740540,0
1997-11-18,33.438,33.603,32.782,33.051,235605,0
1997-11-19,33.216,33.438,33.105,33.216,212822,0
1997-11-20,33.216,33.438,33.105,33.438,707457,0
1997-11-21,33.878,33.878,32.782,32.949,559607,0
1997-11-24,33.051,33.328,32.506,32.562,563840,0
1997-11-25,33.382,33.548,32.45,32.562,372711,0
1997-11-26,33.051,33.051,32.118,32.118,344509,0
1997-11-28,32.562,32.619,32.173,32.173,178219,0
1997-12-01,32.395,33.492,32.341,33.382,402109,0
1997-12-02,33.216,33.492,33.16,33.328,210761,0
1997-12-03,33.438,33.548,32.727,32.893,344509,0
1997-12-04,32.949,32.949,32.008,32.285,827318,0
1997-12-05,32.341,32.45,31.512,31.621,812348,0
1997-12-08,31.676,31.896,31.299,31.566,711684,0
1997-12-09,31.457,31.731,31.354,31.512,618508,0
1997-12-10,31.566,31.953,31.243,31.299,394185,0
1997-12-11,31.023,31.023,30.301,30.467,1200030,0
1997-12-12,30.913,31.187,30.412,30.746,461547,0
1997-12-15,31.299,31.786,31.076,31.566,604519,0
1997-12-16,31.896,31.953,31.132,31.354,959980,0
1997-12-17,31.786,32.506,31.023,31.076,405036,0
1997-12-18,31.243,31.243,30.634,30.634,738697,0
1997-12-19,30.523,30.523,29.261,29.647,1647475,0
1997-12-22,29.859,30.191,29.595,30.138,487802,0
1997-12-23,30.191,30.412,29.206,29.206,969094,0
1997-12-24,29.595,29.703,29.096,29.151,127023,0
1997-12-26,29.261,29.371,28.654,28.762,98924,0
1997-12-29,28.855,29.52,28.855,29.409,664935,0
1997-12-30,29.952,31.224,29.896,30.84,240701,0
1997-12-31,30.84,31.168,30.784,31.06,239939,0
1998-01-02,30.84,31.06,30.727,30.84,343206,0
1998-01-05,30.95,31.447,30.615,31.447,803020,0
1998-01-06,31.224,31.335,31.06,31.168,101422,0
1998-01-07,31.113,31.503,30.895,31.224,155549,0
1998-01-08,31.335,31.667,30.172,31.447,303723,0
1998-01-09,31.113,31.28,29.952,30.119,446257,0
1998-01-12,29.952,31.28,29.952,30.784,247208,0
1998-01-13,30.615,31.06,30.615,30.84,166399,0
1998-01-14,30.84,30.84,30.284,30.504,212063,0
1998-01-15,29.952,30.284,29.52,29.74,723835,0
1998-01-16,29.787,30.007,29.629,29.896,656258,0
1998-01-20,29.84,30.95,29.84,30.84,619700,0
1998-01-21,30.895,30.95,30.393,30.727,351122,0
1998-01-22,30.727,30.784,30.339,30.339,169110,0
1998-01-23,30.393,30.895,30.393,30.615,254802,0
1998-01-26,30.559,31.168,30.559,30.784,427923,0
1998-01-27,30.727,31.503,30.671,31.06,394514,0
1998-01-28,31.934,32.044,31.28,31.934,290053,0
1998-01-29,32.099,32.986,31.447,31.612,192756,0
1998-01-30,31.503,31.557,30.84,30.95,361863,0
1998-02-02,31.391,32.378,31.391,32.378,275085,0
1998-02-03,32.378,33.262,31.989,33.262,233212,0
1998-02-04,33.096,33.151,32.267,32.653,113355,0
1998-02-05,32.6,32.93,32.267,32.708,234949,0
1998-02-06,32.708,33.649,32.708,33.374,190585,0
1998-02-09,33.428,33.428,32.267,32.6,408833,0
1998-02-10,32.653,34.083,32.488,33.86,720798,0
1998-02-11,33.86,34.249,33.761,33.916,184622,0
1998-02-12,33.761,34.358,33.482,34.195,160104,0
1998-02-13,34.195,34.249,33.704,34.139,348304,0
1998-02-17,34.139,34.802,33.761,34.139,220631,0
1998-02-18,34.249,34.746,34.027,34.58,366312,0
1998-02-19,34.358,34.58,34.249,34.469,244608,0
1998-02-20,34.913,34.913,34.358,34.414,309797,0
1998-02-23,34.746,34.802,34.414,34.58,210217,0
1998-02-24,33.761,33.761,31.823,31.989,1850538,0
1998-02-25,32.099,32.323,31.722,31.878,1025063,0
1998-02-26,31.823,31.878,31.168,31.667,792066,0
1998-02-27,31.667,31.722,31.06,31.391,500380,0
1998-03-02,31.503,31.667,31.335,31.391,399069,0
1998-03-03,31.391,31.667,31.335,31.503,306976,0
1998-03-04,31.503,31.823,31.447,31.612,904551,0
1998-03-05,31.667,31.722,30.784,30.784,309038,0
1998-03-06,30.95,31.612,30.95,31.335,467410,0
1998-03-09,31.335,31.778,31.28,31.612,496477,0
1998-03-10,31.722,32.488,31.722,31.989,514160,0
1998-03-11,31.934,32.378,31.934,31.934,292116,0
1998-03-12,32.099,32.6,32.099,32.154,498534,0
1998-03-13,32.099,32.378,31.878,31.934,216943,0
1998-03-16,31.934,31.989,31.391,31.778,905742,0
1998-03-17,32.044,32.154,31.778,31.823,198832,0
1998-03-18,31.934,32.044,31.612,31.778,168564,0
1998-03-19,31.878,31.934,31.667,31.778,1001306,0
1998-03-20,31.823,31.989,31.722,31.878,803456,0
1998-03-23,31.934,31.989,31.722,31.934,552775,0
1998-03-24,31.934,32.819,31.934,32.819,753882,0
1998-03-25,32.764,32.93,32.378,32.6,651699,0
1998-03-26,32.488,32.6,32.154,32.21,499623,0
1998-03-27,32.248,32.525,32.192,32.304,361322,0
1998-03-30,32.635,32.855,32.581,32.689,344942,0
1998-03-31,32.689,32.855,32.525,32.581,314461,0
1998-04-01,32.581,32.746,32.137,32.414,666455,0
1998-04-02,32.581,32.689,32.414,32.525,437901,0
1998-04-03,32.525,32.801,32.469,32.581,578482,0
1998-04-06,32.746,32.801,31.859,31.859,264564,0
1998-04-07,31.915,31.971,31.476,31.75,314137,0
1998-04-08,31.859,32.192,31.694,32.081,436710,0
1998-04-09,32.081,32.635,32.081,32.359,199699,0
1998-04-13,32.137,32.414,31.859,32.026,287668,0
1998-04-14,31.915,32.801,31.859,32.689,437794,0
1998-04-15,32.801,33.686,32.635,33.41,391693,0
1998-04-16,33.41,33.41,32.689,32.801,182233,0
1998-04-17,32.855,32.912,32.359,32.689,114002,0
1998-04-20,32.746,32.801,32.192,32.248,83197,0
1998-04-21,32.248,32.689,32.137,32.635,181366,0
1998-04-22,32.855,33.023,32.581,32.801,323140,0
1998-04-23,32.801,32.912,32.414,32.581,123441,0
1998-04-24,32.801,32.855,31.584,31.859,546156,0
1998-04-27,31.75,32.026,31.694,31.75,543335,0
1998-04-28,31.859,31.971,31.094,31.639,173340,0
1998-04-29,31.639,31.639,31.206,31.476,287343,0
1998-04-30,31.639,32.581,31.419,32.304,234300,0
1998-05-01,32.304,32.414,31.584,31.639,410025,0
1998-05-04,31.859,32.469,31.75,32.414,222041,0
1998-05-05,32.248,32.689,32.081,32.081,426838,0
1998-05-06,32.081,32.137,31.915,32.026,357200,0
1998-05-07,32.801,34.008,32.801,33.299,671444,0
1998-05-08,33.299,33.742,32.968,33.079,355248,0
1998-05-11,33.079,34.176,33.023,34.008,384211,0
1998-05-12,34.008,34.949,33.906,34.839,620897,0
1998-05-13,34.727,36.055,34.506,35.945,958028,0
1998-05-14,35.28,36.332,35.17,35.835,986557,0
1998-05-15,35.724,35.89,35.061,35.779,627729,0
1998-05-18,35.779,37.928,35.28,37.928,1996867,0
1998-05-19,39.032,39.253,37.704,37.816,1635654,0
1998-05-20,37.928,37.928,37.537,37.592,1165101,0
1998-05-21,37.483,37.704,37.101,37.373,417295,0
1998-05-22,37.318,37.704,36.332,37.044,666777,0
1998-05-26,37.044,37.263,36.764,36.932,453412,0
1998-05-27,36.607,37.208,36.442,37.044,384857,0
1998-05-28,36.876,37.208,36.876,37.101,699210,0
1998-05-29,37.044,37.208,36.932,37.101,920713,0
1998-06-01,36.387,37.483,36.387,36.876,927545,0
1998-06-02,36.876,37.208,36.387,36.607,685437,0
1998-06-03,36.387,36.553,35.89,36.167,671007,0
1998-06-04,35.724,36.111,35.724,35.724,935142,0
1998-06-05,35.336,35.945,35.336,35.668,763213,0
1998-06-08,35.668,35.724,35.39,35.724,541818,0
1998-06-09,35.724,35.724,35.116,35.5,329862,0
1998-06-10,35.668,37.208,35.446,35.835,502228,0
1998-06-11,35.945,36.055,35.724,35.724,535096,0
1998-06-12,35.724,35.89,35.39,35.779,261421,0
1998-06-15,35.612,35.668,34.949,34.949,171713,0
1998-06-16,35.005,35.612,34.396,35.061,341577,0
1998-06-17,35.061,35.835,35.061,35.779,238422,0
1998-06-18,35.612,35.612,35.005,35.225,246555,0
1998-06-19,34.839,35.225,34.452,34.839,501144,0
1998-06-22,34.616,36.167,34.616,35.557,464261,0
1998-06-23,35.612,35.612,34.727,35.39,1115746,0
1998-06-24,35.336,36.111,35.225,35.945,278557,0
1998-06-25,35.945,36.497,35.835,36.332,575337,0
1998-06-26,36.305,36.97,36.194,36.801,354922,0
1998-06-29,37.026,37.19,36.414,36.69,254151,0
1998-06-30,36.801,36.801,36.149,36.579,527282,0
1998-07-01,36.579,37.138,36.414,37.138,234842,0
1998-07-02,37.026,37.19,36.857,37.138,409700,0
1998-07-06,37.299,37.354,36.634,36.69,339193,0
1998-07-07,36.857,37.19,36.579,36.69,340171,0
1998-07-08,36.525,36.634,36.359,36.414,329648,0
1998-07-09,35.594,35.816,35.153,35.206,459596,0
1998-07-10,35.318,35.318,34.598,34.821,422065,0
1998-07-13,34.877,34.877,34.046,34.377,587598,0
1998-07-14,34.433,34.987,34.158,34.987,1261965,0
1998-07-15,34.765,34.877,34.487,34.821,689667,0
1998-07-16,34.821,34.877,34.433,34.877,161082,0
1998-07-17,34.821,34.877,34.268,34.322,90900,0
1998-07-20,34.433,34.543,33.878,34.158,104244,0
1998-07-21,34.433,34.877,33.77,33.77,205012,0
1998-07-22,33.77,33.77,32.285,32.386,379435,0
1998-07-23,32.341,32.386,30.513,30.681,523486,0
1998-07-24,30.737,30.737,28.966,29.684,794669,0
1998-07-27,29.906,30.458,29.684,30.458,473915,0
1998-07-28,30.458,30.458,29.188,30.073,248404,0
1998-07-29,30.238,30.568,29.74,30.017,244930,0
1998-07-30,30.458,31.457,30.458,31.233,588028,0
1998-07-31,31.233,31.233,29.961,30.348,661030,0
1998-08-03,30.238,30.625,29.961,30.238,363597,0
1998-08-04,29.796,29.849,28.524,28.636,369565,0
1998-08-05,28.255,28.689,28.145,28.636,459922,0
1998-08-06,28.255,29.576,28.255,29.353,292549,0
1998-08-07,30.458,31.345,29.132,29.684,513400,0
1998-08-10,29.576,30.568,29.132,30.513,345703,0
1998-08-11,30.293,30.293,29.132,30.073,471962,0
1998-08-12,29.74,31.013,29.74,30.737,756920,0
1998-08-13,32.609,32.609,31.123,31.345,1102511,0
1998-08-14,31.123,31.842,31.013,31.067,478905,0
1998-08-17,30.904,31.29,30.402,30.793,374878,0
1998-08-18,30.737,31.731,30.293,31.676,344509,0
1998-08-19,31.953,32.386,31.731,31.953,373576,0
1998-08-20,32.173,32.173,31.345,31.345,506023,0
1998-08-21,31.233,31.457,30.017,31.233,206749,0
1998-08-24,31.177,32.341,31.177,32.285,545833,0
1998-08-25,32.229,32.662,32.173,32.386,499515,0
1998-08-26,32.173,32.717,31.896,32.285,382906,0
1998-08-27,32.173,32.173,30.182,30.182,254151,0
1998-08-28,30.129,30.513,28.799,28.855,277366,0
1998-08-31,28.91,28.966,25.326,25.491,790437,0
1998-09-01,25.932,27.756,25.932,27.427,630767,0
1998-09-02,27.537,28.2,27.315,27.979,228553,0
1998-09-03,27.756,27.924,26.653,27.206,343096,0
1998-09-04,27.206,27.261,25.821,26.486,396249,0
1998-09-08,26.486,28.311,25.988,28.145,367398,0
1998-09-09,28.034,28.255,26.818,27.427,220523,0
1998-09-10,27.427,27.427,25.215,25.436,305783,0
1998-09-11,25.436,26.929,25.436,26.653,225188,0
1998-09-14,27.04,27.979,26.984,27.869,172686,0
1998-09-15,28.255,28.524,27.869,28.2,511556,0
1998-09-16,28.145,29.132,27.924,28.255,595730,0
1998-09-17,28.034,28.034,27.15,27.702,639663,0
1998-09-18,28.034,28.799,27.869,28.799,771132,0
1998-09-21,28.799,28.799,27.869,28.744,518933,0
1998-09-22,28.744,29.078,28.255,28.689,210003,0
1998-09-23,28.91,29.022,27.756,28.479,617317,0
1998-09-24,28.255,28.423,27.15,28.145,260333,0
1998-09-25,28.034,28.034,27.206,27.206,171602,0
1998-09-28,27.408,27.961,26.746,27.078,316197,0
1998-09-29,27.022,27.131,25.418,25.913,583799,0
1998-09-30,25.969,25.969,24.862,25.029,302638,0
1998-10-01,25.086,25.086,23.924,24.032,672636,0
1998-10-02,24.477,25.252,24.088,25.141,265755,0
1998-10-05,25.086,25.307,24.311,25.141,463502,0
1998-10-06,25.307,26.19,25.307,25.857,258816,0
1998-10-07,25.969,25.969,24.974,25.141,933621,0
1998-10-08,25.086,25.086,23.425,24.311,491705,0
1998-10-09,24.533,25.307,24.533,25.196,267164,0
1998-10-12,25.418,25.857,25.418,25.637,324004,0
1998-10-13,25.637,25.803,24.918,25.252,385074,0
1998-10-14,25.252,27.352,25.141,26.522,338539,0
1998-10-15,26.522,27.961,25.969,27.85,677299,0
1998-10-16,28.015,28.015,27.465,27.465,314030,0
1998-10-19,27.574,28.293,27.518,28.126,207724,0
1998-10-20,28.126,29.17,28.126,28.79,236686,0
1998-10-21,28.79,28.892,27.465,28.892,413603,0
1998-10-22,28.79,30.11,28.57,29.612,176808,0
1998-10-23,29.612,29.831,29.17,29.501,302203,0
1998-10-26,29.334,29.446,28.79,28.79,318152,0
1998-10-27,28.79,28.79,26.246,27.684,597031,0
1998-10-28,27.85,28.071,26.967,27.022,375967,0
1998-10-29,27.242,27.297,26.911,27.078,360020,0
1998-10-30,27.187,28.182,27.078,27.465,378134,0
1998-11-02,27.518,28.515,27.518,28.126,322707,0
1998-11-03,28.126,28.68,28.126,28.626,233651,0
1998-11-04,28.836,31.104,28.79,30.551,985039,0
1998-11-05,30.274,30.885,29.831,30.662,344184,0
1998-11-06,30.606,30.606,29.612,29.831,199699,0
1998-11-09,29.778,30.551,29.778,30.11,304590,0
1998-11-10,30.11,30.274,29.887,30.163,366527,0
1998-11-11,30.11,31.769,30.11,30.994,608855,0
1998-11-12,31.051,31.051,30.662,30.994,473915,0
1998-11-13,30.994,32.044,30.994,31.602,968984,0
1998-11-16,31.159,32.044,31.159,31.934,833719,0
1998-11-17,31.104,31.713,30.885,31.602,350474,0
1998-11-18,31.602,31.989,30.941,31.326,428683,0
1998-11-19,31.547,31.657,30.774,31.159,217380,0
1998-11-20,31.159,31.657,30.941,31.657,765380,0
1998-11-23,31.657,31.989,31.602,31.934,438337,0
1998-11-24,31.934,31.934,29.557,29.998,488775,0
1998-11-25,29.998,30.054,29.501,29.831,490514,0
1998-11-27,30.054,30.718,30.054,30.606,127131,0
1998-11-30,30.495,30.774,30.163,30.384,345376,0
1998-12-01,30.384,30.384,28.348,29.446,771238,0
1998-12-02,29.446,29.446,27.738,27.738,843590,0
1998-12-03,27.738,28.515,27.078,27.187,731861,0
1998-12-04,27.629,28.237,26.302,26.911,1479127,0
1998-12-07,26.467,27.738,25.637,27.242,1266414,0
1998-12-08,27.242,27.242,26.69,26.801,705936,0
1998-12-09,26.801,27.242,26.801,27.131,775251,0
1998-12-10,26.746,26.801,26.246,26.634,479772,0
1998-12-11,26.634,26.634,23.425,24.311,2402876,0
1998-12-14,24.311,27.297,23.924,25.307,1837090,0
1998-12-15,25.363,26.578,25.363,25.748,695958,0
1998-12-16,25.803,26.079,24.862,24.974,510687,0
1998-12-17,24.974,25.029,24.311,24.311,499948,0
1998-12-18,23.869,25.141,23.869,24.918,573710,0
1998-12-21,25.141,25.582,23.869,23.869,525548,0
1998-12-22,23.758,24.862,23.703,24.643,486929,0
1998-12-23,24.311,24.974,24.199,24.751,539326,0
1998-12-24,24.862,25.196,24.698,24.918,164338,0
1998-12-28,25.086,25.363,24.589,24.751,278557,0
1998-12-29,24.9,25.894,24.734,25.619,483353,0
1998-12-30,25.619,25.785,24.9,24.9,369674,0
1998-12-31,24.788,25.344,24.57,25.122,372168,0
1999-01-04,25.288,26.006,25.067,25.122,414040,0
1999-01-05,25.454,25.675,24.788,25.011,517844,0
1999-01-06,25.344,26.503,25.288,26.284,570347,0
1999-01-07,26.339,26.339,25.233,25.675,568938,0
1999-01-08,25.675,25.675,24.679,25.288,290488,0
1999-01-11,25.067,25.401,24.126,24.625,302851,0
1999-01-12,24.403,24.679,23.684,23.794,908674,0
1999-01-13,23.518,24.014,22.965,23.905,349607,0
1999-01-14,24.014,24.014,23.186,23.239,286150,0
1999-01-15,23.905,23.905,23.35,23.628,312291,0
1999-01-19,23.684,24.237,23.239,23.295,330189,0
1999-01-20,23.463,23.463,22.578,22.689,503963,0
1999-01-21,22.799,23.572,22.799,23.02,279426,0
1999-01-22,22.965,22.965,22.244,22.244,884265,0
1999-01-25,22.244,22.522,22.024,22.133,740866,0
1999-01-26,22.578,23.13,22.133,22.244,481075,0
1999-01-27,22.356,22.634,22.189,22.3,418701,0
1999-01-28,22.522,22.689,21.915,22.079,537373,0
1999-01-29,22.356,22.411,21.969,21.969,434758,0
1999-02-01,22.189,22.189,21.582,21.749,461004,0
1999-02-02,21.86,22.189,21.693,21.915,636297,0
1999-02-03,21.805,22.244,21.693,21.969,480534,0
1999-02-04,22.133,22.744,21.915,22.356,1383020,0
1999-02-05,22.578,22.799,21.969,22.244,1120735,0
1999-02-08,22.3,23.186,22.3,22.965,756920,0
1999-02-09,22.965,22.965,22.522,22.578,735335,0
1999-02-10,22.578,22.689,22.244,22.3,428032,0
1999-02-11,22.244,23.186,22.244,22.965,617533,0
1999-02-12,22.91,23.13,22.411,22.466,831984,0
1999-02-16,22.466,23.239,22.466,22.689,456562,0
1999-02-17,22.689,22.689,21.86,22.024,201868,0
1999-02-18,22.244,23.186,22.024,23.13,489210,0
1999-02-19,23.02,24.348,22.799,23.13,485305,0
1999-02-22,23.075,23.85,22.854,23.684,392779,0
1999-02-23,23.572,23.572,22.079,22.91,469143,0
1999-02-24,22.91,22.965,22.244,22.356,318688,0
1999-02-25,22.3,22.411,21.805,22.133,293637,0
1999-02-26,22.133,22.133,21.86,22.024,273893,0
1999-03-01,21.915,22.079,21.749,22.079,245362,0
1999-03-02,22.024,22.356,21.693,21.915,486822,0
1999-03-03,22.079,22.079,21.248,21.357,804536,0
1999-03-04,21.469,21.469,20.92,21.029,801393,0
1999-03-05,21.582,22.024,21.357,21.693,947072,0
1999-03-08,21.582,21.693,21.357,21.526,233651,0
1999-03-09,21.413,21.413,20.92,21.083,729151,0
1999-03-10,21.138,21.138,20.698,20.753,451570,0
1999-03-11,20.753,21.526,20.253,20.698,500601,0
1999-03-12,20.81,23.35,20.642,23.295,974406,0
1999-03-15,23.239,23.239,22.466,22.634,505155,0
1999-03-16,23.186,24.514,23.13,23.961,1406451,0
1999-03-17,24.014,24.788,23.905,24.458,601043,0
1999-03-18,24.458,25.178,24.292,24.788,626209,0
1999-03-19,25.011,25.122,24.57,24.734,476734,0
1999-03-22,24.514,24.514,23.794,23.961,255234,0
1999-03-23,23.905,23.905,22.356,22.466,609180,0
1999-03-24,22.466,22.634,21.915,22.133,543554,0
1999-03-25,22.799,22.91,22.133,22.522,493984,0
1999-03-26,22.522,23.35,22.244,23.13,143618,0
1999-03-29,23.111,23.111,22.162,22.782,307409,0
1999-03-30,22.726,23.444,21.941,22.107,280728,0
1999-03-31,22.216,23.332,22.216,22.494,278771,0
1999-04-01,22.726,23.056,22.051,23.056,286582,0
1999-04-05,23.056,23.277,22.328,22.726,238967,0
1999-04-06,22.726,23.167,22.328,22.384,240916,0
1999-04-07,22.559,22.726,21.721,22.162,377810,0
1999-04-08,23.277,23.831,22.671,23.332,503529,0
1999-04-09,23.499,23.996,22.328,22.494,730237,0
1999-04-12,22.616,23.665,21.941,23.444,256540,0
1999-04-13,23.444,23.665,22.836,23.221,413171,0
1999-04-14,23.056,23.887,22.328,23.665,729151,0
1999-04-15,23.665,24.162,23.554,23.665,1325640,0
1999-04-16,23.721,23.943,23.221,23.388,151321,0
1999-04-19,23.388,25.16,23.388,24.825,1134512,0
1999-04-20,24.825,25.215,24.716,24.769,403845,0
1999-04-21,24.825,25.16,24.162,25.048,424669,0
1999-04-22,25.27,25.491,25.104,25.326,402867,0
1999-04-23,25.048,25.491,25.048,25.326,219873,0
1999-04-26,25.104,25.491,24.936,25.326,350583,0
1999-04-27,25.436,25.546,25.27,25.491,223886,0
1999-04-28,25.546,26.042,25.546,25.766,211846,0
1999-04-29,25.821,25.821,23.887,24.495,927545,0
1999-04-30,24.552,25.382,24.329,24.552,453090,0
1999-05-03,24.552,26.873,24.44,26.765,374447,0
1999-05-04,26.765,27.206,25.048,25.601,440509,0
1999-05-05,26.153,26.429,25.104,26.32,237446,0
1999-05-06,25.932,25.988,24.329,25.656,365658,0
1999-05-07,25.932,26.32,25.048,25.436,239615,0
1999-05-10,25.601,26.098,25.27,25.656,243088,0
1999-05-11,25.656,26.265,25.382,26.153,245254,0
1999-05-12,26.265,29.096,26.265,28.432,831656,0
1999-05-13,28.929,29.096,27.822,28.043,402867,0
1999-05-14,28.265,29.261,28.265,28.654,1190376,0
1999-05-17,28.817,29.703,28.817,29.484,741624,0
1999-05-18,29.647,29.98,29.595,29.759,665696,0
1999-05-19,30.092,30.476,29.98,30.201,501469,0
1999-05-20,30.367,31.032,30.257,30.476,557979,0
1999-05-21,30.476,31.196,30.367,30.476,629575,0
1999-05-24,30.587,31.694,30.587,30.923,465344,0
1999-05-25,30.977,32.026,30.977,31.085,746615,0
1999-05-26,31.196,31.307,30.311,31.307,500924,0
1999-05-27,31.196,31.476,30.587,31.085,553097,0
1999-05-28,31.085,31.804,31.032,31.14,394840,0
1999-06-01,31.307,31.307,30.587,30.977,328889,0
1999-06-02,30.755,31.196,30.755,31.196,294070,0
1999-06-03,31.252,32.591,31.252,31.915,530646,0
1999-06-04,31.915,32.304,31.859,32.137,331060,0
1999-06-07,32.026,32.469,31.915,32.304,191345,0
1999-06-08,32.192,32.645,32.026,32.248,317281,0
1999-06-09,32.137,32.591,32.081,32.081,625344,0
1999-06-10,31.915,32.414,31.419,31.804,248726,0
1999-06-11,31.639,32.304,31.032,31.085,334312,0
1999-06-14,31.859,32.81,31.859,32.304,458404,0
1999-06-15,32.525,32.525,31.694,31.75,173231,0
1999-06-16,31.859,32.304,31.75,32.026,447664,0
1999-06-17,32.026,32.026,31.419,31.75,314785,0
1999-06-18,31.529,32.304,31.476,31.915,467191,0
1999-06-21,31.694,33.198,31.694,32.414,312291,0
1999-06-22,32.359,32.359,31.694,31.694,447884,0
1999-06-23,31.694,31.694,30.977,31.196,314568,0
1999-06-24,31.032,31.476,30.587,31.14,299060,0
1999-06-25,31.14,31.419,30.811,31.032,381932,0
1999-06-28,31.067,31.896,31.067,31.345,178434,0
1999-06-29,31.345,31.731,30.793,31.621,113893,0
1999-06-30,31.457,31.842,31.177,31.177,260008,0
1999-07-01,31.566,31.896,30.959,31.067,586834,0
1999-07-02,31.067,31.896,31.067,31.512,236470,0
1999-07-06,31.457,32.229,31.401,31.566,135807,0
1999-07-07,31.233,31.621,31.233,31.457,178219,0
1999-07-08,31.29,31.401,30.625,30.737,271938,0
1999-07-09,30.737,31.512,30.568,31.067,148390,0
1999-07-12,31.067,31.566,30.904,31.566,153815,0
1999-07-13,31.512,31.731,31.401,31.566,360233,0
1999-07-14,31.401,31.953,31.29,31.842,225839,0
1999-07-15,31.842,32.572,31.842,32.173,319234,0
1999-07-16,32.173,32.229,31.067,31.345,288535,0
1999-07-19,31.345,31.345,30.625,30.904,379869,0
1999-07-20,31.013,31.067,30.293,30.568,194165,0
1999-07-21,30.513,30.737,29.576,29.796,357850,0
1999-07-22,30.129,30.129,29.069,29.069,305242,0
1999-07-23,29.288,29.288,28.626,29.013,220959,0
1999-07-26,29.013,29.74,28.68,29.124,117906,0
1999-07-27,29.288,29.849,28.902,29.288,83525,0
1999-07-28,29.288,29.52,28.68,28.845,147521,0
1999-07-29,28.79,28.79,27.629,28.015,230069,0
1999-07-30,27.906,28.182,27.297,27.352,224538,0
1999-08-02,27.518,28.515,27.408,27.518,324874,0
1999-08-03,27.518,27.961,26.746,27.131,309363,0
1999-08-04,27.352,27.684,25.849,26.07,289515,0
1999-08-05,26.293,26.522,25.298,26.181,671877,0
1999-08-06,26.357,26.801,25.739,25.849,429226,0
1999-08-09,25.96,26.237,25.188,25.188,537048,0
1999-08-10,25.02,25.354,24.523,25.131,487039,0
1999-08-11,25.354,25.96,25.076,25.573,356655,0
1999-08-12,25.684,26.411,25.573,26.07,237012,0
1999-08-13,25.96,26.746,25.739,26.634,802370,0
1999-08-16,26.293,26.634,25.739,26.522,141123,0
1999-08-17,26.578,26.578,25.794,26.293,126370,0
1999-08-18,26.07,26.07,25.518,25.739,262398,0
1999-08-19,25.573,26.181,25.298,26.181,272376,0
1999-08-20,20.531,21.248,20.198,21.083,4030289,0
1999-08-23,21.029,21.693,20.92,21.357,1268473,0
1999-08-24,21.526,21.582,20.698,21.083,1464914,0
1999-08-25,21.193,21.413,20.642,21.138,712553,0
1999-08-26,20.975,21.138,20.698,20.863,954666,0
1999-08-27,20.863,21.248,20.81,20.92,714723,0
1999-08-30,20.975,21.302,20.753,20.863,542902,0
1999-08-31,20.698,21.083,20.365,20.863,963341,0
1999-09-01,20.642,20.975,20.531,20.753,545292,0
1999-09-02,20.531,20.642,19.969,19.969,616016,0
1999-09-03,20.198,20.42,19.582,19.969,490403,0
1999-09-07,19.747,19.857,19.47,19.69,486929,0
1999-09-08,19.47,19.636,18.861,19.084,884373,0
1999-09-09,19.084,19.084,18.42,18.695,1009119,0
1999-09-10,19.084,19.084,18.256,18.366,602129,0
1999-09-13,18.2,18.973,17.977,18.695,644759,0
1999-09-14,18.917,19.47,18.474,19.084,714941,0
1999-09-15,19.084,19.359,18.42,18.584,382582,0
1999-09-16,18.256,18.529,18.2,18.42,283327,0
1999-09-17,18.42,18.973,18.312,18.366,809962,0
1999-09-20,17.922,18.639,17.867,17.977,377158,0
1999-09-21,17.811,18.2,17.811,17.922,503854,0
1999-09-22,17.922,18.584,17.922,18.089,315545,0
1999-09-23,18.033,18.256,17.7,17.811,448101,0
1999-09-24,17.589,18.145,17.367,17.645,481509,0
1999-09-27,17.367,18.42,17.367,18.2,700406,0
1999-09-28,18.238,18.402,17.45,17.848,447015,0
1999-09-29,18.07,18.566,17.848,18.293,461766,0
1999-09-30,18.349,18.51,17.848,18.07,404602,0
1999-10-01,18.293,18.293,17.903,18.293,328561,0
1999-10-04,18.51,18.566,18.181,18.402,356548,0
1999-10-05,18.456,18.51,17.903,18.07,589872,0
1999-10-06,18.014,18.842,17.958,18.402,344831,0
1999-10-07,18.899,19.231,18.566,18.955,617099,0
1999-10-08,19.011,19.681,18.899,19.34,482703,0
1999-10-11,19.396,19.849,19.176,19.396,441588,0
1999-10-12,19.284,19.284,18.676,18.676,281484,0
1999-10-13,18.676,18.842,17.792,17.792,524570,0
1999-10-14,17.617,18.349,17.617,17.792,437580,0
1999-10-15,17.174,17.728,17.009,17.34,610374,0
1999-10-18,17.34,17.505,17.229,17.285,341687,0
1999-10-19,17.395,17.728,17.009,17.229,484871,0
1999-10-20,17.064,17.34,16.622,16.734,276712,0
1999-10-21,16.345,16.678,16.289,16.455,391259,0
1999-10-22,16.566,17.174,16.566,16.734,170628,0
1999-10-25,16.566,17.45,16.566,16.9,402758,0
1999-10-26,16.734,17.064,16.124,16.235,566333,0
1999-10-27,16.289,16.4,15.782,16.345,534660,0
1999-10-28,16.455,16.622,16.235,16.455,777529,0
1999-10-29,16.678,17.174,16.678,16.789,680014,0
1999-11-01,16.845,16.9,16.678,16.845,945336,0
1999-11-02,16.845,17.34,16.734,17.009,449835,0
1999-11-03,17.229,17.34,16.734,16.789,441375,0
1999-11-04,16.845,17.118,16.734,16.734,364033,0
1999-11-05,16.953,17.229,16.566,16.622,665696,0
1999-11-08,16.622,16.845,16.622,16.845,289840,0
1999-11-09,16.678,17.064,16.289,16.289,912470,0
1999-11-10,16.289,17.118,16.289,16.345,363814,0
1999-11-11,16.678,16.845,16.345,16.455,237228,0
1999-11-12,16.566,16.9,16.455,16.511,244498,0
1999-11-15,16.511,17.009,16.455,16.622,895656,0
1999-11-17,16.289,17.561,16.289,17.174,1026581,0
1999-11-18,17.118,17.673,16.789,16.845,461114,0
1999-11-19,16.845,17.064,16.678,17.009,590306,0
1999-11-22,17.064,17.118,16.566,16.678,544745,0
1999-11-23,16.622,16.734,16.455,16.455,249375,0
1999-11-24,16.511,16.678,16.289,16.345,458730,0
1999-11-26,16.511,16.511,16.289,16.4,633588,0
1999-11-29,16.622,17.064,16.511,16.734,681641,0
1999-11-30,16.678,17.118,16.678,16.789,586508,0
1999-12-01,16.9,17.009,16.789,16.845,400263,0
1999-12-02,16.845,16.953,16.289,16.789,735335,0
1999-12-03,16.566,16.678,16.455,16.511,421306,0
1999-12-06,16.4,16.4,16.235,16.345,635975,0
1999-12-07,16.289,16.511,16.235,16.235,326070,0
1999-12-08,16.235,16.455,16.235,16.235,400913,0
1999-12-09,16.235,16.4,16.071,16.18,483026,0
1999-12-10,16.18,16.345,16.015,16.124,352748,0
1999-12-13,16.071,16.235,16.071,16.18,389417,0
1999-12-14,16.18,16.345,15.959,16.015,466539,0
1999-12-15,16.18,16.289,16.015,16.289,240916,0
1999-12-16,16.289,16.734,16.18,16.455,913228,0
1999-12-17,16.511,17.505,16.455,17.285,2936888,0
1999-12-20,17.395,17.395,16.678,16.9,1409273,0
1999-12-21,16.953,17.118,16.734,17.118,915178,0
1999-12-22,17.118,18.014,16.9,17.792,1160546,0
1999-12-23,18.126,18.238,17.45,17.848,640312,0
1999-12-27,17.617,17.903,17.395,17.505,585206,0
1999-12-28,17.505,17.728,17.064,17.505,468601,0
1999-12-29,17.267,17.598,17.211,17.598,273676,0
1999-12-30,17.82,18.657,17.486,18.275,533037,0
1999-12-31,18.052,18.163,17.655,17.995,137325,0
2000-01-03,17.995,18.275,17.764,17.82,474024,0
2000-01-04,17.82,18.219,17.82,17.995,403625,0
2000-01-05,17.94,18.108,17.655,17.94,359477,0
2000-01-06,17.876,17.876,17.267,17.709,351013,0
2000-01-07,17.598,18.052,17.376,17.995,413388,0
2000-01-10,18.163,18.219,17.764,18.108,419028,0
2000-01-11,18.219,18.547,18.052,18.275,396685,0
2000-01-12,18.385,18.439,17.876,17.876,200131,0
2000-01-13,17.995,18.052,17.598,17.876,237986,0
2000-01-14,17.876,18.108,17.655,17.876,545942,0
2000-01-18,17.542,17.995,17.431,17.82,232997,0
2000-01-19,18.052,18.331,17.542,18.331,301879,0
2000-01-20,18.385,18.385,17.94,18.052,550932,0
2000-01-21,18.439,18.439,17.431,17.709,1100886,0
2000-01-24,17.82,17.82,17.047,17.211,301664,0
2000-01-25,17.376,17.995,17.047,17.709,374986,0
2000-01-26,17.709,17.82,17.376,17.598,166072,0
2000-01-27,17.82,17.82,16.77,17.321,388221,0
2000-01-28,17.376,17.655,17.047,17.155,269121,0
2000-01-31,17.155,17.211,16.715,17.101,430636,0
2000-02-01,17.211,17.655,17.047,17.431,386055,0
2000-02-02,17.598,17.764,17.155,17.267,341253,0
2000-02-03,17.486,17.764,17.376,17.598,251763,0
2000-02-04,17.542,17.709,17.376,17.431,415450,0
2000-02-07,17.376,17.542,16.881,17.155,386594,0
2000-02-08,17.155,17.376,17.101,17.267,448751,0
2000-02-09,17.267,17.267,16.715,16.826,228984,0
2000-02-10,16.77,16.826,16.484,16.715,402975,0
2000-02-11,16.659,16.715,16.317,16.484,500380,0
2000-02-14,16.372,16.908,16.207,16.603,369674,0
2000-02-15,16.826,16.826,16.098,16.098,404712,0
2000-02-16,16.826,16.991,16.484,16.54,785884,0
2000-02-17,16.54,16.659,15.763,15.819,525004,0
2000-02-18,16.262,16.54,15.763,16.262,989053,0
2000-02-22,16.54,17.321,16.317,17.047,902924,0
2000-02-23,16.603,16.881,16.372,16.372,341361,0
2000-02-24,16.372,16.372,15.09,15.488,491924,0
2000-02-25,15.542,15.931,15.146,15.378,557440,0
2000-02-28,15.378,15.819,15.146,15.653,1101101,0
2000-02-29,15.653,15.819,15.434,15.488,575553,0
2000-03-01,15.542,15.653,15.323,15.488,378134,0
2000-03-02,15.323,15.542,15.268,15.488,449292,0
2000-03-03,15.434,15.763,15.268,15.653,330624,0
2000-03-06,15.146,15.434,14.429,14.759,604625,0
2000-03-07,14.429,14.539,13.202,13.644,824173,0
2000-03-08,13.7,14.151,13.367,13.59,567417,0
2000-03-09,13.809,14.373,13.423,13.865,509820,0
2000-03-10,13.367,13.59,12.583,12.979,757461,0
2000-03-13,12.87,13.755,12.473,13.423,518281,0
2000-03-14,13.314,13.423,13.09,13.367,435842,0
2000-03-15,13.423,13.423,13.146,13.367,1302967,0
2000-03-16,13.59,15.037,13.535,14.871,881119,0
2000-03-17,14.264,14.814,14.151,14.373,980264,0
2000-03-20,14.319,15.09,14.319,15.09,502443,0
2000-03-21,14.926,15.434,14.759,14.981,623063,0
2000-03-22,14.981,15.323,13.755,14.373,393754,0
2000-03-23,14.539,14.539,13.919,14.539,255670,0
2000-03-24,14.647,14.647,13.7,14.208,410783,0
2000-03-27,14.208,14.592,13.809,14.264,355248,0
2000-03-28,14.039,14.373,13.865,13.919,214558,0
2000-03-29,13.846,14.465,13.846,14.245,273132,0
2000-03-30,14.133,14.741,14.133,14.465,283656,0
2000-03-31,14.52,15.082,14.52,14.685,283981,0
2000-04-03,14.465,15.193,14.465,14.907,221501,0
2000-04-04,15.137,15.137,13.573,14.465,432154,0
2000-04-05,14.52,15.018,14.011,14.133,420221,0
2000-04-06,13.901,14.574,13.79,13.79,242434,0
2000-04-07,13.846,14.3,13.736,13.901,285391,0
2000-04-10,13.736,14.011,13.628,13.901,191128,0
2000-04-11,13.901,14.067,13.516,14.011,220200,0
2000-04-12,13.956,14.133,13.628,14.011,364250,0
2000-04-13,13.846,13.983,13.006,13.348,282895,0
2000-04-14,13.404,13.404,12.565,12.621,345703,0
2000-04-17,12.455,12.565,11.921,12.178,442241,0
2000-04-18,11.727,12.621,11.727,12.565,325199,0
2000-04-19,12.343,12.565,12.178,12.343,88513,0
2000-04-20,12.455,12.621,12.178,12.231,181908,0
2000-04-24,12.287,12.399,12.178,12.178,367505,0
2000-04-25,12.178,13.573,12.005,13.295,574576,0
2000-04-26,13.628,13.628,13.006,13.239,478472,0
2000-04-27,12.787,13.183,12.677,12.677,344942,0
2000-04-28,12.677,12.787,12.287,12.455,230828,0
2000-05-01,12.343,12.897,12.287,12.897,631200,0
2000-05-02,12.952,13.348,12.677,13.239,206749,0
2000-05-03,13.127,13.127,12.114,12.51,342230,0
2000-05-04,12.732,13.127,12.114,12.287,419356,0
2000-05-05,12.178,13.183,12.114,12.842,218570,0
2000-05-08,12.732,12.842,12.565,12.787,227358,0
2000-05-09,12.677,13.127,12.621,12.952,234626,0
2000-05-10,12.952,13.348,12.842,13.006,352970,0
2000-05-11,12.952,13.404,12.51,13.295,426405,0
2000-05-12,13.239,13.628,13.239,13.516,185594,0
2000-05-15,13.736,13.736,13.127,13.348,206749,0
2000-05-16,13.295,13.573,13.006,13.404,302851,0
2000-05-17,13.404,13.516,13.127,13.239,180825,0
2000-05-18,13.006,13.736,13.006,13.295,265107,0
2000-05-19,13.127,13.295,12.952,13.295,149367,0
2000-05-22,13.295,13.295,12.51,12.897,327695,0
2000-05-23,12.952,13.682,12.787,13.404,313052,0
2000-05-24,13.628,13.628,12.231,12.621,313701,0
2000-05-25,12.952,13.46,12.787,13.239,460577,0
2000-05-26,13.239,13.239,12.231,12.621,410567,0
2000-05-30,12.565,13.239,12.565,13.062,258165,0
2000-05-31,12.732,13.516,12.732,13.348,509820,0
2000-06-01,13.46,13.516,13.183,13.295,319885,0
2000-06-02,13.239,13.404,12.621,12.952,451353,0
2000-06-05,13.062,13.348,12.732,12.897,225188,0
2000-06-06,12.787,12.842,12.565,12.565,275629,0
2000-06-07,12.565,13.348,12.565,13.006,443762,0
2000-06-08,13.006,13.006,12.621,12.732,291898,0
2000-06-09,12.787,12.952,12.565,12.621,184295,0
2000-06-12,12.621,12.842,12.231,12.287,258273,0
2000-06-13,12.287,12.897,12.178,12.732,484764,0
2000-06-14,13.062,13.183,12.732,12.787,502553,0
2000-06-15,12.842,13.062,12.732,12.897,621547,0
2000-06-16,12.51,12.943,12.343,12.455,898908,0
2000-06-19,12.343,12.399,12.114,12.178,491269,0
2000-06-20,12.06,12.06,11.616,11.616,1477825,0
2000-06-21,11.838,12.178,11.782,11.949,570672,0
2000-06-22,11.838,11.893,11.671,11.782,257188,0
2000-06-23,11.727,11.838,11.727,11.838,290053,0
2000-06-26,11.949,12.231,11.727,11.727,272809,0
2000-06-27,11.616,12.114,11.616,11.838,352748,0
2000-06-28,12.15,12.325,11.876,11.893,252199,0
2000-06-29,11.876,12.042,11.764,11.819,803237,0
2000-06-30,11.931,12.213,10.962,10.981,1705945,0
2000-07-03,11.311,11.541,11.09,11.487,291032,0
2000-07-05,11.487,12.713,11.487,12.546,1026254,0
2000-07-06,12.436,12.997,12.096,12.997,1047187,0
2000-07-07,12.879,12.879,12.325,12.713,533897,0
2000-07-10,12.823,13.386,12.546,13.277,432154,0
2000-07-11,13.277,13.892,12.997,13.108,455475,0
2000-07-12,13.498,13.609,13.108,13.498,426948,0
2000-07-13,13.386,13.554,13.22,13.386,372385,0
2000-07-14,13.277,13.442,13.108,13.442,281484,0
2000-07-17,13.442,13.442,13.108,13.442,219548,0
2000-07-18,13.33,13.554,13.277,13.386,228553,0
2000-07-19,13.386,13.498,13.053,13.22,150886,0
2000-07-20,13.277,13.277,12.823,13.108,232459,0
2000-07-21,12.997,13.22,12.823,12.997,173340,0
2000-07-24,13.053,13.053,12.213,12.269,135482,0
2000-07-25,12.381,12.546,12.269,12.436,326718,0
2000-07-26,12.325,12.602,12.325,12.492,198178,0
2000-07-27,12.381,12.769,12.325,12.546,158369,0
2000-07-28,12.658,12.658,12.325,12.381,167699,0
2000-07-31,12.492,12.658,12.269,12.269,511666,0
2000-08-01,12.381,12.769,12.15,12.325,278231,0
2000-08-02,12.436,12.492,12.381,12.492,91768,0
2000-08-03,12.15,12.602,12.042,12.492,232889,0
2000-08-04,12.381,12.546,12.325,12.546,146547,0
2000-08-07,12.546,12.769,12.381,12.713,209679,0
2000-08-08,12.602,13.498,12.602,13.386,388113,0
2000-08-09,13.386,13.498,13.22,13.386,572731,0
2000-08-10,13.442,13.442,13.22,13.22,247967,0
2000-08-11,13.33,13.386,13.22,13.33,105219,0
2000-08-14,13.33,13.837,13.053,13.386,255126,0
2000-08-15,13.442,13.442,12.769,12.879,154680,0
2000-08-16,12.823,12.997,12.381,12.546,383776,0
2000-08-17,12.546,12.713,12.325,12.492,325199,0
2000-08-18,12.381,12.769,12.381,12.436,145354,0
2000-08-21,12.658,12.658,11.764,12.15,373576,0
2000-08-22,12.269,12.713,12.15,12.602,445497,0
2000-08-23,12.381,12.546,11.986,12.492,618292,0
2000-08-24,12.381,12.492,12.213,12.269,143075,0
2000-08-25,12.15,12.436,11.986,12.042,331816,0
2000-08-28,12.042,12.381,11.931,12.096,202844,0
2000-08-29,12.042,12.381,12.042,12.096,342774,0
2000-08-30,12.042,12.15,11.931,12.042,212063,0
2000-08-31,11.931,11.986,11.422,11.495,488126,0
2000-09-01,11.487,11.652,11.487,11.541,443001,0
2000-09-05,11.422,11.819,11.311,11.541,601913,0
2000-09-06,11.541,11.652,11.422,11.487,571648,0
2000-09-07,11.367,11.652,11.256,11.367,306544,0
2000-09-08,11.311,11.541,11.256,11.311,408182,0
2000-09-11,11.256,11.487,11.256,11.256,518496,0
2000-09-12,11.311,11.422,11.2,11.367,721339,0
2000-09-13,11.256,11.311,11.09,11.256,280728,0
2000-09-14,11.311,11.311,11.09,11.09,182343,0
2000-09-15,11.036,11.311,10.925,11.256,355679,0
2000-09-18,11.2,11.2,10.813,10.925,294936,0
2000-09-19,10.981,11.256,10.759,10.759,1096440,0
2000-09-20,10.759,10.759,10.583,10.583,602891,0
2000-09-21,10.638,10.759,10.473,10.583,331273,0
2000-09-22,10.473,10.583,10.252,10.362,192431,0
2000-09-25,10.252,10.307,9.965,9.965,578376,0
2000-09-26,9.965,9.965,9.0161,9.0715,1659409,0
2000-09-27,9.1636,9.505,9.1084,9.1084,474024,0
2000-09-28,9.219,9.614,9.219,9.505,754099,0
2000-09-29,9.4512,9.782,9.3389,9.56,473373,0
2000-10-02,9.614,9.727,9.1084,9.219,327262,0
2000-10-03,9.4512,9.56,9.0531,9.1636,304700,0
2000-10-04,9.219,9.505,9.0531,9.4512,394840,0
2000-10-05,9.1636,9.4512,9.1636,9.1636,311641,0
2000-10-06,9.219,9.219,8.9425,8.9975,406016,0
2000-10-09,9.1084,9.2744,9.1084,9.2744,319777,0
2000-10-10,9.394,9.394,8.9425,9.0531,362840,0
2000-10-11,8.9425,9.1084,8.6016,8.6565,757136,0
2000-10-12,8.6565,8.6565,8.4906,8.5459,761368,0
2000-10-13,8.6565,8.9425,8.4906,8.8316,447015,0
2000-10-16,8.7121,9.1084,8.7121,8.8871,305242,0
2000-10-17,8.8316,8.9975,8.7121,8.8871,546594,0
2000-10-18,8.6565,8.9425,8.6016,8.9425,308820,0
2000-10-19,8.8316,9.219,8.7764,8.9975,1752806,0
2000-10-20,8.8316,9.0531,8.8316,8.9425,452112,0
2000-10-23,8.9425,8.9425,8.7764,8.7764,503746,0
2000-10-24,8.8871,9.0531,8.8316,8.9975,519362,0
2000-10-25,8.9975,8.9975,8.8595,8.9975,284416,0
2000-10-26,8.9975,9.1084,8.9425,8.9425,505914,0
2000-10-27,8.9425,8.9975,8.8871,8.9975,486065,0
2000-10-30,8.9425,9.3389,8.9425,9.2744,751494,0
2000-10-31,9.394,9.901,9.394,9.4512,3545740,0
2000-11-01,9.394,9.4512,9.219,9.2744,385402,0
2000-11-02,9.2744,10.067,8.9425,9.837,3284104,0
2000-11-03,9.837,9.901,9.56,9.782,1883294,0
2000-11-06,10.233,10.685,9.955,10.289,737828,0
2000-11-07,10.177,10.343,10.012,10.067,293308,0
2000-11-08,9.837,10.463,9.837,10.289,300142,0
2000-11-09,10.177,10.233,9.614,9.727,533145,0
2000-11-10,9.671,9.727,9.3389,9.56,391800,0
2000-11-13,9.1084,9.671,9.1084,9.505,695417,0
2000-11-14,9.394,10.012,9.394,9.782,289947,0
2000-11-15,9.727,10.685,9.727,10.289,713748,0
2000-11-16,10.177,10.463,10.177,10.343,319670,0
2000-11-17,10.343,10.629,10.343,10.463,681095,0
2000-11-20,10.574,10.795,10.343,10.343,373037,0
2000-11-21,10.399,10.574,10.122,10.122,508627,0
2000-11-22,10.122,10.233,10.067,10.177,177789,0
2000-11-24,10.122,10.233,9.727,9.837,238749,0
2000-11-27,9.837,10.343,9.782,10.122,698779,0
2000-11-28,10.122,10.343,10.122,10.289,474894,0
2000-11-29,10.233,10.399,10.233,10.289,273893,0
2000-11-30,10.289,10.399,9.901,9.901,588679,0
2000-12-01,10.012,10.233,9.955,10.012,191562,0
2000-12-04,10.012,10.962,9.955,10.795,550607,0
2000-12-05,11.028,12.15,10.629,11.523,795970,0
2000-12-06,11.468,11.523,11.028,11.137,461331,0
2000-12-07,11.137,11.191,10.741,10.741,379869,0
2000-12-08,11.081,11.137,10.685,10.741,369892,0
2000-12-11,10.629,10.741,10.518,10.574,284089,0
2000-12-12,10.518,11.028,10.463,10.741,208482,0
2000-12-13,10.629,10.795,10.574,10.574,161189,0
2000-12-14,10.518,10.795,10.463,10.518,179305,0
2000-12-15,10.122,10.177,9.394,9.394,1214674,0
2000-12-18,9.4512,10.067,9.1636,9.955,847167,0
2000-12-19,9.955,9.955,9.394,9.614,464150,0
2000-12-20,9.394,9.837,9.219,9.782,529562,0
2000-12-21,9.782,9.837,9.4512,9.56,654738,0
2000-12-22,9.614,9.901,9.394,9.782,710166,0
2000-12-26,9.901,9.901,9.671,9.727,345918,0
2000-12-27,9.763,10.27,9.708,10.214,399722,0
2000-12-28,10.158,10.953,10.103,10.953,634020,0
2000-12-29,10.841,11.403,10.666,10.666,437901,0
2001-01-02,10.324,11.348,10.324,11.348,518065,0
2001-01-03,11.403,12.583,11.293,12.583,1161303,0
2001-01-04,12.473,13.09,12.306,12.925,822761,0
2001-01-05,12.87,12.979,12.023,12.188,502117,0
2001-01-08,12.306,12.76,12.25,12.64,623175,0
2001-01-09,12.527,13.034,12.527,12.87,500164,0
2001-01-10,12.76,13.321,12.64,13.034,936876,0
2001-01-11,13.211,13.211,12.76,12.979,326610,0
2001-01-12,13.09,13.376,12.979,13.321,196118,0
2001-01-16,13.376,14.114,13.155,13.993,708975,0
2001-01-17,13.993,14.17,13.545,13.827,952062,0
2001-01-18,13.827,13.827,12.979,13.488,329430,0
2001-01-19,13.545,13.545,12.306,12.76,470552,0
2001-01-22,12.979,13.937,12.87,13.432,775038,0
2001-01-23,13.432,13.717,13.432,13.488,537804,0
2001-01-24,13.488,13.663,13.432,13.488,196010,0
2001-01-25,13.376,13.717,13.321,13.545,800958,0
2001-01-26,13.376,13.488,13.155,13.267,314568,0
2001-01-29,13.304,13.498,13.249,13.451,500056,0
2001-01-30,13.451,13.535,13.423,13.507,797598,0
2001-01-31,13.535,13.966,13.498,13.763,1463617,0
2001-02-01,13.809,14.309,13.59,13.993,2023116,0
2001-02-02,14.226,14.226,13.545,13.79,456562,0
2001-02-05,16.033,16.428,15.451,16.253,3217613,0
2001-02-06,16.253,16.345,15.754,16.317,1667652,0
2001-02-07,16.317,16.696,16.262,16.382,790653,0
2001-02-08,16.438,16.612,16.062,16.428,940238,0
2001-02-09,16.345,16.428,15.35,15.387,964862,0
2001-02-12,15.35,16.668,15.35,16.53,1345058,0
2001-02-13,16.53,17.285,16.308,16.845,1042200,0
2001-02-14,16.845,17.11,16.706,16.891,944903,0
2001-02-15,16.891,16.891,16.253,16.696,380089,0
2001-02-16,16.687,16.872,16.603,16.696,733924,0
2001-02-20,16.706,17.019,16.678,16.9,1004344,0
2001-02-21,16.734,16.917,16.253,16.327,741839,0
2001-02-22,16.327,16.345,15.773,16.171,638141,0
2001-02-23,16.08,16.253,15.653,15.996,730237,0
2001-02-26,16.216,16.603,15.987,16.566,946096,0
2001-02-27,16.743,16.845,16.327,16.687,729584,0
2001-02-28,16.612,17.146,16.612,16.981,420436,0
2001-03-01,17.064,17.064,16.033,16.345,617533,0
2001-03-02,16.345,16.808,15.94,16.612,424995,0
2001-03-05,16.612,17.155,16.188,16.244,592043,0
2001-03-06,16.474,16.706,16.18,16.706,769176,0
2001-03-07,16.751,17.486,16.751,17.44,682614,0
2001-03-08,17.664,17.664,17.294,17.45,339625,0
2001-03-09,17.357,17.589,16.991,17.118,833065,0
2001-03-12,16.77,17.34,16.659,16.696,343857,0
2001-03-13,16.484,17.064,16.08,16.817,615147,0
2001-03-14,16.659,16.659,16.133,16.289,471639,0
2001-03-15,16.594,16.594,15.884,16.299,610050,0
2001-03-16,16.299,16.438,15.396,15.533,1077672,0
2001-03-19,15.579,15.884,15.221,15.561,953254,0
2001-03-20,15.561,16.428,15.443,15.893,935683,0
2001-03-21,16.033,16.033,14.999,14.999,525657,0
2001-03-22,16.207,18.247,15.801,17.838,6870092,0
2001-03-23,17.885,18.908,17.468,18.339,2609300,0
2001-03-26,18.51,18.824,18.098,18.575,1155447,0
2001-03-27,18.42,19.203,18.061,19.056,1459821,0
2001-03-28,19.001,19.681,18.501,19.545,1964327,0
2001-03-29,19.681,19.95,19.102,19.784,1163363,0
2001-03-30,20.355,20.355,19.507,19.849,1205562,0
2001-04-02,19.941,20.346,19.461,19.903,1067694,0
2001-04-03,19.95,19.978,18.602,19.001,1515574,0
2001-04-04,19.001,19.139,18.547,18.713,1330197,0
2001-04-05,18.742,18.805,18.547,18.751,1486070,0
2001-04-06,18.778,18.778,18.247,18.519,959872,0
2001-04-09,18.303,18.575,18.303,18.547,964211,0
2001-04-10,18.593,19.331,18.145,18.908,1553323,0
2001-04-11,18.955,19.121,18.704,19.047,1178012,0
2001-04-12,16.289,16.465,15.174,15.368,5355926,0
2001-04-16,14.926,15.698,14.52,14.907,2132349,0
2001-04-17,15.109,15.332,14.592,14.954,1335726,0
2001-04-18,15.202,16.244,15.064,15.424,2194612,0
2001-04-19,15.202,15.533,14.99,15.35,650071,0
2001-04-20,15.332,15.332,14.786,15.09,744011,0
2001-04-23,14.75,15.332,14.584,14.61,989700,0
2001-04-24,14.61,14.61,13.846,14.245,643893,0
2001-04-25,13.846,14.843,13.846,14.694,776664,0
2001-04-26,14.657,15.304,14.328,14.963,470879,0
2001-04-27,14.843,15.662,14.843,15.332,452547,0
2001-04-30,15.551,15.551,15.184,15.332,888607,0
2001-05-01,15.249,15.469,15.018,15.34,597900,0
2001-05-02,15.295,15.479,15.109,15.258,390718,0
2001-05-03,15.146,15.378,14.935,15.23,396029,0
2001-05-04,15.239,15.479,14.75,15.359,523377,0
2001-05-07,15.368,15.791,15.109,15.506,912253,0
2001-05-08,15.735,15.949,15.378,15.745,977012,0
2001-05-09,15.396,16.152,15.35,15.698,641286,0
2001-05-10,15.561,16.28,15.515,15.874,476956,0
2001-05-11,15.688,16.226,15.451,15.735,294825,0
2001-05-14,15.847,16.198,15.791,15.903,281703,0
2001-05-15,15.773,15.968,15.378,15.533,395382,0
2001-05-16,15.378,15.782,15.109,15.634,691186,0
2001-05-17,15.819,16.502,15.745,16.364,534117,0
2001-05-18,16.372,16.751,16.024,16.696,557979,0
2001-05-21,16.696,17.458,16.521,17.229,575553,0
2001-05-22,17.211,18.005,17.211,17.664,1161955,0
2001-05-23,16.289,16.299,14.843,15.368,1700954,0
2001-05-24,15.378,15.698,15.378,15.57,533360,0
2001-05-25,15.313,15.488,15.099,15.184,661789,0
2001-05-29,15.155,15.332,14.777,14.796,656364,0
2001-05-30,14.805,15.184,14.722,14.759,735335,0
2001-05-31,14.777,14.981,14.703,14.769,377595,0
2001-06-01,14.981,14.981,14.574,14.685,442025,0
2001-06-04,14.685,14.935,14.547,14.647,356765,0
2001-06-05,14.898,15.368,14.898,15.285,712338,0
2001-06-06,15.037,15.165,14.861,14.954,387789,0
2001-06-07,14.954,15.506,14.814,15.506,1029840,0
2001-06-08,15.506,16.015,15.424,15.903,856820,0
2001-06-11,15.903,16.152,15.644,15.782,702575,0
2001-06-12,15.745,15.819,15.221,15.707,606251,0
2001-06-13,15.561,16.024,15.515,15.874,1022353,0
2001-06-14,15.874,15.968,15.387,15.396,209461,0
2001-06-15,15.109,15.415,14.981,15.202,661137,0
2001-06-18,15.285,15.819,15.202,15.533,574144,0
2001-06-19,15.451,15.688,14.824,14.871,572731,0
2001-06-20,14.843,15.018,14.675,14.824,1090578,0
2001-06-21,14.843,15.155,14.75,15.082,792607,0
2001-06-22,15.109,15.109,14.602,14.675,332577,0
2001-06-25,14.675,14.833,14.217,14.401,693681,0
2001-06-26,14.53,14.53,14.021,14.179,387682,0
2001-06-27,14.245,14.401,13.46,13.717,1047081,0
2001-06-28,13.781,14.264,13.781,13.966,592585,0
2001-06-29,14.058,14.429,13.609,13.855,816580,0
2001-07-02,13.974,14.786,13.618,14.619,950435,0
2001-07-03,14.429,14.557,14.067,14.179,298951,0
2001-07-05,14.337,14.337,13.763,13.827,717326,0
2001-07-06,13.763,13.837,13.192,13.192,566661,0
2001-07-09,13.414,13.919,13.192,13.442,607013,0
2001-07-10,13.47,13.635,13.239,13.295,436818,0
2001-07-11,13.183,13.423,13.034,13.249,509713,0
2001-07-12,13.155,13.717,12.971,13.516,790979,0
2001-07-13,13.563,13.563,13.174,13.46,427274,0
2001-07-16,13.554,13.7,13.386,13.507,281159,0
2001-07-17,13.59,13.59,13.192,13.314,279964,0
2001-07-18,13.33,13.535,13.174,13.249,377158,0
2001-07-19,13.202,13.59,13.164,13.277,266408,0
2001-07-20,13.33,13.644,13.258,13.358,326392,0
2001-07-23,13.321,13.479,13.174,13.304,271938,0
2001-07-24,13.33,13.423,12.851,12.943,365441,0
2001-07-25,12.971,13.183,12.787,13.053,230069,0
2001-07-26,13.062,13.22,12.897,12.971,228875,0
2001-07-27,13.053,13.33,12.925,13.006,277366,0
2001-07-30,13.025,13.498,13.025,13.286,181799,0
2001-07-31,13.286,14.29,13.286,13.46,521101,0
2001-08-01,13.47,13.966,13.202,13.451,357093,0
2001-08-02,13.33,13.837,13.277,13.663,330624,0
2001-08-03,13.7,13.755,13.34,13.708,224754,0
2001-08-06,13.708,13.865,13.516,13.573,444409,0
2001-08-07,13.609,14.095,13.47,13.682,270098,0
2001-08-08,13.726,14.465,13.654,13.736,508411,0
2001-08-09,14.511,15.598,14.511,14.981,1671557,0
2001-08-10,14.981,15.285,14.833,14.999,423148,0
2001-08-13,15.009,15.359,14.972,15.174,606144,0
2001-08-14,15.193,16.226,15.193,15.893,730017,0
2001-08-15,15.921,16.116,15.791,16.107,415235,0
2001-08-16,16.015,16.474,15.949,16.327,944467,0
2001-08-17,16.262,16.317,15.977,16.098,605711,0
2001-08-20,16.198,16.41,16.024,16.345,283981,0
2001-08-21,16.372,16.465,16.116,16.188,426838,0
2001-08-22,16.226,16.603,16.015,16.327,676109,0
2001-08-23,16.327,16.336,16.143,16.188,541599,0
2001-08-24,16.188,17.091,16.143,16.9,333988,0
2001-08-27,16.9,17.458,16.826,17.276,535311,0
2001-08-28,17.239,17.45,17.064,17.276,481618,0
2001-08-29,17.321,17.496,17.056,17.192,377373,0
2001-08-30,16.188,16.734,15.099,15.561,2008471,0
2001-08-31,15.561,16.327,15.055,16.235,770157,0
2001-09-04,16.465,16.779,16.188,16.262,684028,0
2001-09-05,16.28,16.28,15.598,16.088,861811,0
2001-09-06,16.143,16.171,15.479,15.653,504071,0
2001-09-07,15.434,15.434,14.52,14.584,859536,0
2001-09-10,14.511,14.731,14.189,14.208,685003,0
2001-09-17,14.058,14.058,12.334,12.997,1007168,0
2001-09-18,12.833,13.164,12.593,12.667,592366,0
2001-09-19,12.704,12.87,12.287,12.741,500273,0
2001-09-20,12.611,12.649,12.033,12.051,325852,0
2001-09-21,11.063,12.014,10.944,11.459,864635,0
2001-09-24,11.55,12.334,11.431,12.222,591827,0
2001-09-25,12.24,12.455,11.931,12.033,824606,0
2001-09-26,12.195,12.269,11.468,11.708,861486,0
2001-09-27,11.708,12.042,11.422,11.819,941647,0
2001-09-28,11.876,12.278,11.81,11.986,1205562,0
2001-10-01,11.986,12.667,11.606,12.325,931018,0
2001-10-02,12.325,12.445,11.829,12.005,636082,0
2001-10-03,11.968,13.006,11.643,12.76,869624,0
2001-10-04,12.741,13.239,12.741,13.09,835563,0
2001-10-05,13.053,13.33,12.833,13.183,609073,0
2001-10-08,13.183,13.376,12.677,12.741,394185,0
2001-10-09,12.741,12.823,12.259,12.602,286259,0
2001-10-10,12.51,13.22,12.464,13.136,384100,0
2001-10-11,13.164,13.314,12.555,12.741,1191350,0
2001-10-12,12.751,13.146,12.014,12.418,527499,0
2001-10-15,12.409,12.546,12.005,12.188,592800,0
2001-10-16,12.409,12.686,12.123,12.621,263697,0
2001-10-17,12.64,12.64,12.188,12.353,294608,0
2001-10-18,12.259,12.555,12.123,12.204,254910,0
2001-10-19,12.104,12.555,11.829,12.445,436493,0
2001-10-22,12.353,12.602,11.884,12.023,278771,0
2001-10-23,11.829,12.399,11.69,12.005,417402,0
2001-10-24,12.096,12.325,11.968,12.123,219762,0
2001-10-25,11.848,12.445,11.643,12.371,313052,0
2001-10-26,12.593,12.593,12.087,12.445,352102,0
2001-10-29,12.371,12.418,11.857,12.014,695630,0
2001-10-30,11.968,12.014,11.643,11.736,298406,0
2001-10-31,11.643,12.142,11.597,11.782,225839,0
2001-11-01,11.782,11.959,11.514,11.727,338653,0
2001-11-02,11.819,12.195,11.69,11.977,303723,0
2001-11-05,11.903,12.445,11.829,12.178,227901,0
2001-11-06,12.195,12.741,11.949,12.649,257621,0
2001-11-07,12.555,12.916,12.371,12.621,352210,0
2001-11-08,12.602,13.314,12.555,12.751,493114,0
2001-11-09,12.741,12.962,12.51,12.546,294608,0
2001-11-12,12.64,12.962,12.096,12.667,177571,0
2001-11-13,12.751,13.099,12.713,12.979,267600,0
2001-11-14,13.053,13.563,12.897,13.239,325415,0
2001-11-15,13.321,14.011,13.321,13.763,406988,0
2001-11-16,13.919,13.919,13.376,13.628,261850,0
2001-11-19,13.6,14.539,13.488,14.363,539757,0
2001-11-20,14.373,14.511,13.763,14.151,732188,0
2001-11-21,13.827,14.245,13.239,13.691,761692,0
2001-11-23,13.7,14.198,13.7,14.021,248187,0
2001-11-26,14.058,14.926,13.809,14.61,901726,0
2001-11-27,14.61,15.009,14.105,14.685,381712,0
2001-11-28,14.657,15.009,14.42,14.814,640202,0
2001-11-29,14.741,15.099,14.602,15.09,477064,0
2001-11-30,14.972,15.285,14.694,15.055,722103,0
2001-12-03,14.972,15.009,14.694,14.741,614820,0
2001-12-04,14.647,14.647,13.966,14.095,1309479,0
2001-12-05,14.011,14.226,13.91,13.937,1218577,0
2001-12-06,14.328,14.42,13.874,14.133,1011723,0
2001-12-07,14.198,14.29,13.919,14.021,295696,0
2001-12-10,13.827,13.865,13.609,13.663,365878,0
2001-12-11,13.663,13.874,13.479,13.635,350907,0
2001-12-12,13.726,13.818,13.33,13.535,269659,0
2001-12-13,13.516,13.554,13.108,13.432,539649,0
2001-12-14,13.376,13.442,13.174,13.358,711578,0
2001-12-17,13.423,13.682,13.258,13.663,589440,0
2001-12-18,13.663,14.208,13.635,13.966,423257,0
2001-12-19,13.874,14.002,13.644,13.7,308496,0
2001-12-20,13.736,14.41,13.736,14.189,621763,0
2001-12-21,14.41,14.786,14.058,14.447,871030,0
2001-12-24,14.629,14.88,14.41,14.475,243304,0
2001-12-26,14.547,14.731,14.465,14.53,598877,0
2001-12-27,14.638,14.916,14.502,14.592,531839,0
2001-12-28,14.592,14.981,14.539,14.871,597900,0
2001-12-31,14.731,15.055,14.592,14.592,393754,0
2002-01-02,14.814,14.916,14.337,14.539,286366,0
2002-01-03,14.638,14.777,14.475,14.584,276279,0
2002-01-04,14.741,15.009,14.592,14.759,377158,0
2002-01-07,14.685,15.239,14.685,15.09,671332,0
2002-01-08,15.09,16.419,15.055,16.18,992089,0
2002-01-09,16.143,16.188,15.607,15.625,558306,0
2002-01-10,15.857,16.28,15.644,15.977,627512,0
2002-01-11,15.987,16.052,15.23,15.323,604519,0
2002-01-14,15.23,15.396,14.592,14.75,720798,0
2002-01-15,14.731,14.731,14.401,14.685,630984,0
2002-01-16,14.638,14.638,14.198,14.465,587706,0
2002-01-17,14.492,14.584,14.123,14.363,526092,0
2002-01-18,14.142,14.319,13.726,13.983,511339,0
2002-01-22,14.049,14.355,13.892,14.002,378788,0
2002-01-23,14.002,14.373,14.002,14.226,571977,0
2002-01-24,14.086,14.179,13.947,14.049,384750,0
2002-01-25,14.049,14.105,13.006,13.09,2191574,0
2002-01-28,13.183,13.321,12.269,12.723,2726667,0
2002-01-29,12.814,13.498,12.814,13.118,1351890,0
2002-01-30,13.044,13.545,12.778,13.09,1034175,0
2002-01-31,13.277,13.386,12.907,13.118,936329,0
2002-02-01,13.211,13.498,12.833,13.044,765272,0
2002-02-04,12.952,13.192,12.259,12.371,775359,0
2002-02-05,12.371,12.667,12.087,12.24,1142540,0
2002-02-06,12.473,12.769,12.287,12.483,1173237,0
2002-02-07,12.769,12.952,11.801,11.801,1911281,0
2002-02-08,11.857,14.17,11.819,14.142,5122389,0
2002-02-11,14.142,15.368,13.937,14.833,5118158,0
2002-02-12,14.731,15.055,14.547,14.824,2056959,0
2002-02-13,14.861,15.745,14.861,15.735,1978319,0
2002-02-14,15.782,16.143,15.782,16.052,1740220,0
2002-02-15,16.052,16.143,15.551,15.874,1461341,0
2002-02-19,15.782,16.419,15.616,16.133,890126,0
2002-02-20,16.133,16.419,15.745,15.968,1442356,0
2002-02-21,15.977,16.317,15.533,15.763,946314,0
2002-02-22,15.782,18.154,15.378,17.056,2956411,0
2002-02-25,16.836,17.486,16.687,17.192,1268693,0
2002-02-26,17.009,18.695,17.009,18.357,1667005,0
2002-02-27,18.303,18.602,17.782,17.958,1451684,0
2002-02-28,17.968,18.927,17.468,18.339,1847607,0
2002-03-01,18.108,18.43,17.876,18.247,783386,0
2002-03-04,17.876,18.88,17.876,18.667,1167054,0
2002-03-05,18.695,20.531,18.695,19.157,2614183,0
2002-03-06,19.793,20.81,19.747,20.475,1932109,0
2002-03-07,20.429,21.385,19.831,21.202,2693040,0
2002-03-08,21.212,21.276,20.475,20.8,1789143,0
2002-03-11,20.161,20.937,19.47,20.503,2235504,0
2002-03-12,20.503,21.385,20.161,21.248,1317610,0
2002-03-13,20.522,21.432,20.161,21.184,1846525,0
2002-03-14,21.248,21.646,21.029,21.637,1205130,0
2002-03-15,21.432,22.365,21.248,22.234,1284421,0
2002-03-18,22.3,23.075,21.906,22.947,1363171,0
2002-03-19,22.818,22.956,22.393,22.466,1525014,0
2002-03-20,22.466,22.754,22.206,22.559,1187664,0
2002-03-21,22.578,22.671,22.124,22.438,954341,0
2002-03-22,22.206,22.634,21.619,22.429,684459,0
2002-03-25,22.438,22.809,21.852,21.896,660488,0
2002-03-26,21.979,21.979,21.451,21.721,915725,0
2002-03-27,21.749,22.015,21.488,22.015,883941,0
2002-03-28,22.024,22.337,21.749,21.805,485955,0
2002-04-01,21.019,21.6,20.143,21.212,1480538,0
2002-04-02,21.184,21.193,20.327,20.42,1216951,0
2002-04-03,20.465,20.983,20.281,20.8,611786,0
2002-04-04,20.8,21.423,20.698,21.276,586726,0
2002-04-05,21.395,21.702,21.285,21.591,428032,0
2002-04-08,21.423,22.006,21.184,21.979,1159568,0
2002-04-09,22.024,22.043,21.24,21.413,765053,0
2002-04-10,21.526,22.225,21.432,22.206,644973,0
2002-04-11,22.466,23.075,22.466,22.754,1013243,0
2002-04-12,22.772,23.194,22.281,23.02,700188,0
2002-04-15,23.075,23.341,22.384,22.699,576962,0
2002-04-16,22.791,23.139,22.735,22.993,589003,0
2002-04-17,22.993,23.221,22.754,22.844,677407,0
2002-04-18,23.075,23.277,22.643,23.121,394734,0
2002-04-19,23.212,23.295,22.919,23.111,337564,0
2002-04-22,23.111,23.149,22.522,22.754,287343,0
2002-04-23,22.708,23.712,22.652,23.637,674373,0
2002-04-24,23.637,23.637,22.606,22.671,613410,0
2002-04-25,22.29,22.799,22.015,22.782,356548,0
2002-04-26,22.836,22.844,22.29,22.309,513292,0
2002-04-29,22.475,22.475,21.888,22.089,382582,0
2002-04-30,22.089,22.522,21.469,22.374,547135,0
2002-05-01,22.616,22.9,22.171,22.836,991873,0
2002-05-02,22.836,23.203,22.643,23.01,584014,0
2002-05-03,23.231,23.249,22.616,22.716,360889,0
2002-05-06,22.772,23.471,22.29,22.319,348085,0
2002-05-07,22.374,22.569,21.979,22.494,659184,0
2002-05-08,22.726,22.983,21.637,22.107,626319,0
2002-05-09,21.842,22.216,21.202,21.933,993497,0
2002-05-10,22.097,22.152,21.212,21.212,731646,0
2002-05-13,21.441,22.107,21.302,21.941,456453,0
2002-05-14,22.661,23.986,22.578,23.905,1167921,0
2002-05-15,23.905,25.354,23.739,24.843,940451,0
2002-05-16,27.14,27.592,26.042,26.837,3101657,0
2002-05-17,27.362,27.638,26.864,27.399,1628603,0
2002-05-20,27.629,27.775,26.718,26.892,982975,0
2002-05-21,27.251,27.251,26.144,26.19,795102,0
2002-05-22,26.357,26.357,25.637,25.866,711254,0
2002-05-23,26.098,27.306,26.098,26.746,890664,0
2002-05-24,26.864,27.399,26.864,27.131,683592,0
2002-05-28,27.187,27.187,26.088,26.746,1017903,0
2002-05-29,26.681,27.362,26.662,26.737,658971,0
2002-05-30,26.737,26.975,26.366,26.845,1000548,0
2002-05-31,26.957,27.878,26.901,27.436,608098,0
2002-06-03,27.813,28.505,27.73,27.841,1079622,0
2002-06-04,27.629,27.766,27.059,27.206,839141,0
2002-06-05,27.206,27.674,26.774,27.555,903357,0
2002-06-06,27.555,27.555,26.494,26.494,719929,0
2002-06-07,26.494,27.087,26.098,27.059,820594,0
2002-06-10,27.059,27.315,26.718,26.864,689667,0
2002-06-11,26.957,27.343,26.403,26.54,553644,0
2002-06-12,26.587,26.662,25.637,26.339,779807,0
2002-06-13,26.042,26.116,25.261,25.427,603213,0
2002-06-14,25.307,25.307,24.301,25.113,946637,0
2002-06-17,25.555,26.172,25.243,26.144,480966,0
2002-06-18,26.088,26.587,25.666,25.776,470985,0
2002-06-19,25.776,26.061,25.5,25.839,562213,0
2002-06-20,26.07,26.134,25.537,25.537,418052,0
2002-06-21,25.039,25.307,24.67,24.769,552452,0
2002-06-24,24.778,24.778,23.609,24.255,572084,0
2002-06-25,24.486,24.542,23.35,23.453,1025063,0
2002-06-26,23.221,23.776,22.652,23.463,1218795,0
2002-06-27,23.693,24.069,23.056,23.572,824715,0
2002-06-28,23.943,24.825,23.86,24.06,1694662,0
2002-07-01,24.449,24.881,24.237,24.598,1035802,0
2002-07-02,24.366,24.366,22.513,22.597,1055327,0
2002-07-03,22.606,23.471,22.262,23.388,758547,0
2002-07-05,23.416,24.927,23.397,24.918,393322,0
2002-07-08,25.076,25.409,24.467,24.57,1034175,0
2002-07-09,24.523,25.104,23.803,23.803,1019205,0
2002-07-10,24.032,24.974,23.646,23.721,1226496,0
2002-07-11,23.73,24.751,23.239,23.665,1614935,0
2002-07-12,24.079,24.57,23.378,23.471,894573,0
2002-07-15,23.332,23.397,21.23,22.447,1317720,0
2002-07-16,22.447,22.634,21.498,22.189,877542,0
2002-07-17,22.882,22.974,21.092,21.627,926898,0
2002-07-18,21.96,22.133,21.138,21.404,947181,0
2002-07-19,21.174,21.507,20.365,20.651,1158811,0
2002-07-22,20.633,21.202,19.479,19.857,1023109,0
2002-07-23,19.857,21.11,19.554,19.857,1184409,0
2002-07-24,19.765,21.996,19.222,21.96,1163907,0
2002-07-25,21.915,21.915,20.863,21.749,788269,0
2002-07-26,21.693,21.833,20.541,21.739,831656,0
2002-07-29,21.824,23.378,21.739,23.249,827211,0
2002-07-30,23.249,23.332,22.024,22.891,817449,0
2002-07-31,22.661,22.716,21.073,21.507,787401,0
2002-08-01,21.002,21.619,20.605,20.708,738262,0
2002-08-02,20.708,20.91,19.681,19.959,635320,0
2002-08-05,19.959,20.586,19.831,19.903,718847,0
2002-08-06,19.997,21.357,19.997,20.956,947941,0
2002-08-07,21.184,21.684,20.135,20.503,670251,0
2002-08-08,20.725,20.725,19.442,19.95,1335616,0
2002-08-09,19.95,21.276,19.636,21.011,893486,0
2002-08-12,20.503,20.725,20.044,20.208,487039,0
2002-08-13,20.318,20.661,19.681,19.802,870492,0
2002-08-14,19.802,21.693,19.672,21.6,801500,0
2002-08-15,21.915,22.882,21.915,22.699,752148,0
2002-08-16,22.643,22.791,22.143,22.625,561450,0
2002-08-19,22.42,23.471,22.152,22.782,828294,0
2002-08-20,22.55,23.703,21.915,23.158,1155340,0
2002-08-21,23.978,25.086,23.536,25.086,1927009,0
2002-08-22,24.853,25.748,24.617,25.601,1179744,0
2002-08-23,25.382,25.382,24.716,24.742,552452,0
2002-08-26,24.797,25.169,24.273,24.816,674696,0
2002-08-27,24.983,25.178,23.794,24.552,626971,0
2002-08-28,24.486,24.983,23.794,24.652,794343,0
2002-08-29,22.606,22.625,20.828,20.828,2935802,0
2002-08-30,21.96,22.652,21.591,22.475,1216411,0
2002-09-03,22.384,22.744,21.516,21.6,929388,0
2002-09-04,21.852,22.55,21.749,22.365,805191,0
2002-09-05,21.693,22.234,21.138,21.833,1324121,0
2002-09-06,22.328,22.634,22.097,22.634,560586,0
2002-09-09,22.606,23.056,22.097,22.854,385295,0
2002-09-10,22.836,23.332,22.55,23.094,571648,0
2002-09-11,23.239,23.341,22.882,23.001,348524,0
2002-09-12,22.836,23.177,22.466,23.103,535960,0
2002-09-13,23.103,23.527,22.699,23.314,296778,0
2002-09-16,23.221,23.905,23.221,23.794,520777,0
2002-09-17,24.162,24.209,23.177,23.434,521318,0
2002-09-18,23.239,23.239,22.42,22.844,540844,0
2002-09-19,22.328,22.993,22.328,22.699,570130,0
2002-09-20,22.661,22.91,22.234,22.503,479120,0
2002-09-23,21.96,21.96,21.047,21.184,801393,0
2002-09-24,20.892,21.257,20.393,20.8,799114,0
2002-09-25,21.029,21.507,20.763,21.311,645081,0
2002-09-26,21.311,21.646,20.854,21.083,669818,0
2002-09-27,20.854,20.937,19.655,19.662,1085590,0
2002-09-30,19.112,19.121,17.321,18.501,2770057,0
2002-10-01,18.43,19.573,17.82,19.489,1373584,0
2002-10-02,19.35,19.359,17.829,17.838,1445396,0
2002-10-03,18.07,18.303,16.934,16.944,1391917,0
2002-10-04,17.164,17.782,14.944,16.024,3911509,0
2002-10-07,15.396,16.152,15.037,15.155,2243750,0
2002-10-08,15.625,16.751,15.137,16.133,1143625,0
2002-10-09,15.903,16.502,14.981,15.202,823303,0
2002-10-10,14.438,15.616,14.217,15.589,1280733,0
2002-10-11,15.949,16.687,15.884,16.28,840011,0
2002-10-14,15.857,17.174,15.857,16.428,794992,0
2002-10-15,17.773,17.773,17.11,17.403,892946,0
2002-10-16,17.22,17.321,15.949,16.235,830899,0
2002-10-17,16.594,16.594,14.114,14.29,2928321,0
2002-10-18,14.392,15.396,14.3,15.037,1066391,0
2002-10-21,14.53,15.146,14.3,15.137,1042308,0
2002-10-22,15.127,16.188,15.064,15.387,958028,0
2002-10-23,15.387,15.67,15.258,15.634,515352,0
2002-10-24,15.634,15.874,15.028,15.35,1091666,0
2002-10-25,15.488,15.579,15.165,15.579,665260,0
2002-10-28,15.745,15.829,14.935,15.082,884156,0
2002-10-29,15.221,15.488,14.666,15.082,936440,0
2002-10-30,15.082,15.082,14.456,14.703,1037752,0
2002-10-31,14.759,15.396,14.703,15.118,598117,0
2002-11-01,14.814,15.46,14.666,15.35,738805,0
2002-11-04,15.443,15.94,15.174,15.561,1021376,0
2002-11-05,15.387,16.088,15.127,15.968,1051640,0
2002-11-06,15.912,16.336,15.616,15.949,1168463,0
2002-11-07,16.18,16.271,15.653,16.015,764404,0
2002-11-08,16.015,16.28,15.579,15.735,569478,0
2002-11-11,15.745,15.745,15.155,15.268,261202,0
2002-11-12,15.277,15.81,15.118,15.515,491705,0
2002-11-13,15.524,15.763,14.999,15.57,525004,0
2002-11-14,15.949,16.549,15.754,16.465,777529,0
2002-11-15,16.502,16.826,16.502,16.687,439640,0
2002-11-18,16.64,16.826,16.271,16.271,494958,0
2002-11-19,16.043,16.336,15.81,15.987,461982,0
2002-11-20,15.987,16.659,15.987,16.455,588028,0
2002-11-21,16.465,16.465,15.415,15.754,889797,0
2002-11-22,15.304,16.511,14.871,15.996,682181,0
2002-11-25,15.857,16.317,15.81,16.024,506456,0
2002-11-26,16.033,16.033,15.653,15.931,681204,0
2002-11-27,15.931,16.724,15.773,16.558,504505,0
2002-11-29,16.734,17.885,16.687,17.709,767658,0
2002-12-02,17.922,18.491,17.183,17.22,1225628,0
2002-12-03,17.047,17.136,16.062,16.143,1152300,0
2002-12-04,15.857,16.088,15.607,15.679,1456459,0
2002-12-05,15.717,15.912,15.313,15.679,1107500,0
2002-12-06,15.533,15.782,15.221,15.644,458404,0
2002-12-09,15.653,15.653,14.824,14.833,864957,0
2002-12-10,15.037,15.258,14.731,15.211,1540957,0
2002-12-11,15.082,15.396,14.898,15.332,859428,0
2002-12-12,15.506,15.679,15.127,15.332,752797,0
2002-12-13,15.099,15.396,14.759,14.814,865611,0
2002-12-16,14.824,15.174,14.666,15.174,460577,0
2002-12-17,15.221,15.221,14.871,14.871,548218,0
2002-12-18,14.852,14.852,14.483,14.483,506563,0
2002-12-19,14.483,14.944,14.475,14.675,457644,0
2002-12-20,14.694,14.99,14.629,14.852,526636,0
2002-12-23,14.861,14.871,14.058,14.105,857148,0
2002-12-24,14.254,14.456,14.021,14.346,244498,0
2002-12-26,14.3,14.602,14.086,14.17,292981,0
2002-12-27,14.114,14.189,13.947,14.039,397333,0
2002-12-30,14.039,14.557,13.846,14.429,479665,0
2002-12-31,14.429,14.759,14.133,14.574,348524,0
2003-01-02,14.52,15.127,14.475,15.127,493984,0
2003-01-03,15.072,15.137,14.438,14.475,685871,0
2003-01-06,14.429,14.843,14.29,14.741,816253,0
2003-01-07,14.382,14.703,14.382,14.392,567635,0
2003-01-08,14.382,14.796,14.236,14.465,731431,0
2003-01-09,14.465,15.313,14.401,15.313,717113,0
2003-01-10,15.118,15.542,14.99,15.497,551794,0
2003-01-13,16.071,16.253,15.35,16.198,1634135,0
2003-01-14,16.207,16.364,15.763,15.865,734788,0
2003-01-15,15.819,15.829,15.443,15.726,559824,0
2003-01-16,15.745,16.052,15.064,15.579,724704,0
2003-01-17,15.451,15.698,15.23,15.662,508627,0
2003-01-21,15.616,15.791,15.09,15.174,756596,0
2003-01-22,15.184,15.295,15.055,15.064,608204,0
2003-01-23,15.099,15.35,14.963,15.239,522944,0
2003-01-24,15.193,15.35,14.75,14.786,366745,0
2003-01-27,14.602,14.935,14.41,14.475,664501,0
2003-01-28,14.52,14.769,14.273,14.401,305783,0
2003-01-29,14.337,14.42,14.133,14.254,541062,0
2003-01-30,14.346,14.602,14.03,14.067,494524,0
2003-01-31,13.966,14.142,13.7,13.781,1041986,0
2003-02-03,13.892,14.245,13.79,13.874,779159,0
2003-02-04,13.874,13.882,13.609,13.726,520777,0
2003-02-05,13.966,14.039,13.644,13.781,816471,0
2003-02-06,13.691,14.002,13.432,13.432,703115,0
2003-02-07,13.691,13.919,13.47,13.708,422609,0
2003-02-10,13.672,13.882,13.376,13.654,596922,0
2003-02-11,13.663,13.919,13.46,13.479,337564,0
2003-02-12,13.432,13.691,13.239,13.304,213690,0
2003-02-13,13.211,13.34,12.732,12.952,502117,0
2003-02-14,12.935,13.295,12.787,13.295,432697,0
2003-02-18,13.295,13.799,13.295,13.763,398311,0
2003-02-19,13.672,13.672,13.062,13.108,263477,0
2003-02-20,13.016,13.016,12.751,12.925,394621,0
2003-02-21,13.016,13.174,12.778,13.146,439963,0
2003-02-24,13.053,13.062,12.409,12.518,364143,0
2003-02-25,12.427,12.814,12.371,12.814,342230,0
2003-02-26,12.814,12.814,12.381,12.527,421200,0
2003-02-27,12.686,12.962,12.527,12.87,486065,0
2003-02-28,12.962,13.099,12.704,12.823,294608,0
2003-03-03,13.09,13.09,12.713,12.732,366204,0
2003-03-04,12.741,12.842,12.427,12.455,805191,0
2003-03-05,12.427,12.501,12.133,12.315,755727,0
2003-03-06,12.222,12.833,12.178,12.409,1217708,0
2003-03-07,12.409,12.409,11.367,11.487,2121179,0
2003-03-10,11.514,11.718,11.32,11.625,1249818,0
2003-03-11,11.652,11.986,11.514,11.597,1195688,0
2003-03-12,11.569,11.588,11.339,11.478,1647368,0
2003-03-13,11.55,11.801,11.541,11.736,763106,0
2003-03-14,11.782,12.051,11.616,11.876,520340,0
2003-03-17,11.848,12.518,11.791,12.213,674696,0
2003-03-18,12.306,12.621,12.278,12.464,474024,0
2003-03-19,12.501,12.713,12.133,12.353,393209,0
2003-03-20,12.362,12.371,12.033,12.297,806708,0
2003-03-21,12.39,12.916,12.078,12.916,1015194,0
2003-03-24,12.686,12.769,11.819,11.838,735984,0
2003-03-25,11.876,12.042,11.764,11.884,845649,0
2003-03-26,11.857,12.087,11.773,11.959,888931,0
2003-03-27,11.866,12.06,11.801,12.014,534228,0
2003-03-28,12.014,12.033,11.866,11.986,653003,0
2003-03-31,11.986,12.213,11.662,11.912,926243,0
2003-04-01,11.912,12.033,11.848,11.931,1559400,0
2003-04-02,12.188,12.353,11.986,12.023,592366,0
2003-04-03,12.104,12.213,11.94,12.033,385295,0
2003-04-04,12.123,12.169,11.764,11.931,478255,0
2003-04-07,12.078,12.269,11.884,11.921,449618,0
2003-04-08,11.986,12.078,11.893,11.968,491379,0
2003-04-09,11.986,11.986,11.819,11.829,768420,0
2003-04-10,11.829,12.042,11.746,11.968,425645,0
2003-04-11,12.06,12.213,11.791,11.866,600068,0
2003-04-14,11.866,12.104,11.866,11.986,562213,0
2003-04-15,11.986,12.078,11.876,11.949,546485,0
2003-04-16,12.014,12.023,11.81,11.848,648012,0
2003-04-17,11.848,12.005,11.848,11.977,557657,0
2003-04-21,11.893,12.033,11.884,11.959,407747,0
2003-04-22,11.893,12.315,11.884,12.25,610050,0
2003-04-23,12.222,12.231,11.986,12.123,875043,0
2003-04-24,12.114,12.169,12.005,12.114,743904,0
2003-04-25,12.078,12.15,11.921,11.921,653545,0
2003-04-28,11.968,12.473,11.968,12.353,1208380,0
2003-04-29,12.445,12.897,12.445,12.76,1034498,0
2003-04-30,12.723,12.997,12.546,12.888,703988,0
2003-05-01,12.796,12.796,12.353,12.723,676977,0
2003-05-02,12.63,12.907,12.565,12.686,724269,0
2003-05-05,12.695,13.09,12.686,12.861,820811,0
2003-05-06,12.814,13.062,12.805,12.943,804320,0
2003-05-07,12.907,13.277,12.796,12.925,629467,0
2003-05-08,12.833,13.164,12.732,12.888,723404,0
2003-05-09,12.897,13.099,12.87,13.071,697803,0
2003-05-12,13.09,13.6,12.997,13.545,607230,0
2003-05-13,13.277,13.507,13.23,13.239,403845,0
2003-05-14,13.367,13.367,12.971,13.062,518716,0
2003-05-15,13.277,13.277,12.962,13.071,738697,0
2003-05-16,13.025,13.136,12.769,13.053,572191,0
2003-05-19,12.677,12.833,12.546,12.583,893160,0
2003-05-20,12.464,12.473,11.533,11.773,2965523,0
2003-05-21,11.801,11.986,11.56,11.829,1031353,0
2003-05-22,11.736,12.104,11.736,11.977,790437,0
2003-05-23,11.977,12.033,11.959,12.033,532381,0
2003-05-27,12.014,12.343,11.959,12.123,623825,0
2003-05-28,12.169,12.583,12.169,12.455,605276,0
2003-05-29,12.287,12.583,11.995,12.114,743036,0
2003-05-30,12.169,12.371,12.087,12.315,525764,0
2003-06-02,12.483,12.861,12.455,12.527,983301,0
2003-06-03,12.399,12.445,12.123,12.315,958462,0
2003-06-04,12.353,12.907,12.306,12.778,757029,0
2003-06-05,12.778,13.367,12.371,13.006,885459,0
2003-06-06,13.099,13.286,12.611,12.667,875262,0
2003-06-09,12.445,12.677,12.436,12.501,649749,0
2003-06-10,12.353,12.537,12.259,12.51,613301,0
2003-06-11,12.51,12.611,12.343,12.555,570779,0
2003-06-12,12.555,12.555,12.259,12.39,591716,0
2003-06-13,12.399,12.501,11.968,12.104,720798,0
2003-06-16,12.169,12.518,12.133,12.518,791958,0
2003-06-17,12.518,12.518,12.259,12.353,406664,0
2003-06-18,12.353,12.501,12.278,12.399,485738,0
2003-06-19,12.353,12.527,12.25,12.278,556573,0
2003-06-20,12.381,12.63,12.213,12.464,694114,0
2003-06-23,12.371,12.63,12.297,12.334,738805,0
2003-06-24,12.334,12.492,12.278,12.315,560478,0
2003-06-25,12.409,12.445,11.986,12.042,911060,0
2003-06-26,12.033,12.051,11.94,11.959,1062487,0
2003-06-27,11.977,12.269,11.959,12.188,808551,0
2003-06-30,12.142,12.455,12.033,12.418,1808125,0
2003-07-01,12.483,12.611,12.213,12.574,939153,0
2003-07-02,12.64,12.695,12.418,12.649,789897,0
2003-07-03,12.649,12.667,12.445,12.602,336265,0
2003-07-07,12.583,12.741,12.492,12.686,620136,0
2003-07-08,12.686,13.062,12.686,13.044,952496,0
2003-07-09,13.062,13.062,12.555,12.741,886436,0
2003-07-10,12.334,12.334,11.866,12.334,890990,0
2003-07-11,12.278,12.565,12.278,12.555,941539,0
2003-07-14,12.649,12.897,12.621,12.732,678495,0
2003-07-15,12.732,12.952,12.732,12.861,810397,0
2003-07-16,12.87,13.034,12.677,12.897,411437,0
2003-07-17,12.805,12.814,12.537,12.602,492031,0
2003-07-18,12.677,12.861,12.527,12.805,385295,0
2003-07-21,12.805,12.805,12.537,12.713,412846,0
2003-07-22,12.695,12.87,12.455,12.814,494309,0
2003-07-23,12.907,12.907,12.649,12.907,371193,0
2003-07-24,12.997,13.127,12.897,12.925,481399,0
2003-07-25,13.053,13.395,12.943,13.395,533572,0
2003-07-28,13.395,13.837,13.295,13.837,900535,0
2003-07-29,13.781,14.41,13.644,13.874,1300908,0
2003-07-30,13.947,14.03,13.654,13.901,817229,0
2003-07-31,13.901,14.151,13.809,13.892,595404,0
2003-08-01,13.937,13.937,13.6,13.781,431612,0
2003-08-04,13.691,14.021,13.376,13.928,625344,0
2003-08-05,14.021,14.021,13.46,13.47,449185,0
2003-08-06,13.47,13.644,13.321,13.451,526850,0
2003-08-07,13.644,13.937,13.554,13.763,626860,0
2003-08-08,13.818,13.827,13.498,13.618,462958,0
2003-08-11,13.628,13.799,13.573,13.745,472289,0
2003-08-12,13.799,14.17,13.717,14.142,483135,0
2003-08-13,14.142,14.273,14.03,14.105,423911,0
2003-08-14,14.217,14.88,14.105,14.88,1313381,0
2003-08-15,14.935,15.055,14.75,14.972,317172,0
2003-08-18,15.064,15.515,15.037,15.469,1021702,0
2003-08-19,15.469,15.67,15.23,15.598,801938,0
2003-08-20,14.566,15.57,13.6,14.208,3999156,0
2003-08-21,14.208,14.75,14.151,14.189,1537378,0
2003-08-22,14.401,14.475,13.6,13.644,1107393,0
2003-08-25,13.7,13.919,13.6,13.827,950759,0
2003-08-26,13.781,14.105,13.781,14.058,760283,0
2003-08-27,13.966,14.245,13.937,14.049,630984,0
2003-08-28,14.058,14.161,14.002,14.067,697258,0
2003-08-29,13.974,14.245,13.827,13.947,585860,0
2003-09-02,14.002,14.619,14.002,14.619,817229,0
2003-09-03,14.916,15.118,14.629,14.786,794883,0
2003-09-04,14.675,14.685,13.919,14.011,941862,0
2003-09-05,14.011,14.29,13.846,14.114,745964,0
2003-09-08,14.114,14.511,14.011,14.447,892946,0
2003-09-09,14.309,14.319,13.956,13.983,939803,0
2003-09-10,14.011,14.039,13.708,13.772,630224,0
2003-09-11,13.865,14.254,13.865,14.133,563188,0
2003-09-12,14.133,14.133,13.726,13.974,500056,0
2003-09-15,13.947,14.151,13.874,13.983,374015,0
2003-09-16,14.021,14.114,13.91,14.105,341469,0
2003-09-17,14.021,14.273,14.021,14.245,392454,0
2003-09-18,14.281,14.511,14.123,14.319,466106,0
2003-09-19,14.208,14.264,14.133,14.217,514591,0
2003-09-22,14.133,14.226,13.91,14.049,439963,0
2003-09-23,14.105,14.236,13.983,14.161,302203,0
2003-09-24,14.161,14.161,13.818,13.827,443434,0
2003-09-25,13.892,13.966,13.6,13.644,527499,0
2003-09-26,13.516,13.644,13.174,13.314,665369,0
2003-09-29,13.314,13.432,13.025,13.164,949673,0
2003-09-30,13.164,13.164,12.723,12.888,836538,0
2003-10-01,13.09,13.6,13.025,13.59,633259,0
2003-10-02,13.423,13.46,13.211,13.239,540084,0
2003-10-03,13.479,13.79,13.414,13.635,617857,0
2003-10-06,13.526,13.772,13.526,13.745,303072,0
2003-10-07,13.745,13.827,13.386,13.781,453090,0
2003-10-08,13.628,13.755,13.545,13.554,478146,0
2003-10-09,14.245,15.165,14.198,14.814,1704535,0
2003-10-10,14.944,15.064,14.557,14.796,625992,0
2003-10-13,14.833,15.295,14.824,15.109,312617,0
2003-10-14,15.037,15.295,14.954,15.285,406446,0
2003-10-15,15.239,15.258,14.99,15.037,327370,0
2003-10-16,15.046,15.368,15.046,15.258,502553,0
2003-10-17,15.313,15.479,14.907,14.926,701383,0
2003-10-20,14.972,15.118,14.769,14.88,303939,0
2003-10-21,14.852,14.935,14.722,14.786,391909,0
2003-10-22,14.777,14.786,14.483,14.703,671769,0
2003-10-23,14.61,14.954,14.53,14.88,388113,0
2003-10-24,14.75,14.75,14.03,14.502,517520,0
2003-10-27,14.694,14.935,14.666,14.861,416316,0
2003-10-28,14.954,15.304,14.907,15.304,348304,0
2003-10-29,15.387,15.396,14.944,15.09,640312,0
2003-10-30,15.304,15.313,14.769,14.935,629898,0
2003-10-31,14.935,15.072,14.814,14.907,315329,0
2003-11-03,14.907,15.037,14.722,14.861,542080,0
2003-11-04,14.731,14.731,14.447,14.539,538537,0
2003-11-05,14.602,14.61,14.29,14.483,620787,0
2003-11-06,14.483,14.483,13.966,14.346,861486,0
2003-11-07,14.328,14.61,14.161,14.226,476845,0
2003-11-10,14.226,14.226,14.021,14.077,685978,0
2003-11-11,14.077,14.861,14.011,14.52,1069647,0
2003-11-12,14.52,14.584,14.198,14.236,642153,0
2003-11-13,14.236,14.236,13.874,14.03,685109,0
2003-11-14,13.937,14.392,13.937,13.947,521426,0
2003-11-17,13.947,13.947,13.46,13.663,548980,0
2003-11-18,13.736,13.901,13.34,13.404,444085,0
2003-11-19,13.404,13.498,13.277,13.33,845218,0
2003-11-20,13.33,13.708,13.267,13.367,986341,0
2003-11-21,14.29,14.53,14.011,14.355,1951199,0
2003-11-24,14.355,15.304,14.3,15.285,1234632,0
2003-11-25,15.277,15.662,15.239,15.551,788593,0
2003-11-26,15.551,15.773,15.304,15.415,867455,0
2003-11-28,15.46,15.625,15.415,15.533,206858,0
2003-12-01,15.533,15.791,15.497,15.726,566008,0
2003-12-02,15.745,15.773,15.249,15.304,1347767,0
2003-12-03,15.443,15.524,15.055,15.277,711470,0
2003-12-04,15.211,15.211,14.245,14.502,1014976,0
2003-12-05,14.511,14.629,14.151,14.254,707674,0
2003-12-08,14.382,14.53,14.133,14.438,503529,0
2003-12-09,14.456,14.456,14.039,14.039,465344,0
2003-12-10,14.161,14.273,13.827,13.882,399285,0
2003-12-11,14.002,14.547,14.002,14.465,640422,0
2003-12-12,14.465,14.465,14.114,14.236,377265,0
2003-12-15,14.465,14.483,13.827,13.827,707781,0
2003-12-16,13.781,14.17,13.442,14.086,754317,0
2003-12-17,13.993,14.346,13.993,14.198,593345,0
2003-12-18,14.337,14.557,14.245,14.539,773732,0
2003-12-19,14.741,14.741,14.373,14.52,773732,0
2003-12-22,14.429,14.602,14.392,14.53,673505,0
2003-12-23,14.475,14.75,14.41,14.75,674155,0
2003-12-24,14.574,14.75,14.511,14.638,325415,0
2003-12-26,14.657,14.907,14.657,14.824,237772,0
2003-12-29,14.898,15.118,14.75,15.072,563728,0
2003-12-30,14.981,15.295,14.981,15.174,564379,0
2003-12-31,15.258,15.277,14.916,15.174,568502,0
2004-01-02,15.221,15.332,14.981,15.082,471962,0
2004-01-05,15.082,15.184,14.814,15.127,451680,0
2004-01-06,14.954,15.165,14.907,15.064,641507,0
2004-01-07,15.072,15.202,14.972,15.184,570347,0
2004-01-08,15.072,15.295,14.731,15.285,708320,0
2004-01-09,15.099,15.099,14.75,14.75,648663,0
2004-01-12,14.759,15.064,14.619,14.852,888823,0
2004-01-13,14.88,15.046,14.694,15.028,492355,0
2004-01-14,15.082,15.533,15.009,15.34,422176,0
2004-01-15,15.515,15.653,15.099,15.607,476626,0
2004-01-16,15.67,15.688,15.239,15.35,451895,0
2004-01-20,15.359,15.424,15.072,15.239,477386,0
2004-01-21,15.258,16.336,15.258,16.152,1152626,0
2004-01-22,16.308,16.575,16.005,16.465,918326,0
2004-01-23,16.465,16.743,15.884,16.116,672095,0
2004-01-26,16.043,16.299,15.801,16.299,561778,0
2004-01-27,16.299,16.345,15.801,15.81,551364,0
2004-01-28,15.903,15.921,15.249,15.249,546156,0
2004-01-29,15.443,15.443,14.954,15.277,640745,0
2004-01-30,15.35,15.735,15.155,15.634,604407,0
2004-02-02,15.579,15.838,15.211,15.434,629790,0
2004-02-03,15.434,15.847,15.387,15.616,458617,0
2004-02-04,15.607,15.607,15.249,15.277,527173,0
2004-02-05,15.67,15.884,15.561,15.717,597031,0
2004-02-06,15.717,16.161,15.67,16.161,422065,0
2004-02-09,16.161,16.253,16.033,16.107,514484,0
2004-02-10,16.107,16.317,16.005,16.207,280182,0
2004-02-11,16.271,16.271,15.67,16.143,889253,0
2004-02-12,16.116,16.161,15.912,15.94,277473,0
2004-02-13,16.043,16.062,15.625,15.67,300689,0
2004-02-17,15.763,16.062,15.644,16.015,521753,0
2004-02-18,16.107,16.124,15.847,15.987,301771,0
2004-02-19,16.071,16.161,15.698,15.754,325307,0
2004-02-20,15.857,15.94,15.533,15.819,459056,0
2004-02-23,15.819,15.94,15.515,15.533,664717,0
2004-02-24,15.533,15.819,15.524,15.679,529236,0
2004-02-25,15.67,16.015,15.589,15.959,647148,0
2004-02-26,15.996,16.327,15.773,16.327,630550,0
2004-02-27,16.327,16.584,16.116,16.226,620897,0
2004-03-01,16.41,17.248,16.345,17.101,1155880,0
2004-03-02,17.11,17.403,16.64,16.659,799333,0
2004-03-03,16.659,16.817,16.289,16.622,455149,0
2004-03-04,16.65,16.981,16.345,16.9,605276,0
2004-03-05,16.9,17.101,16.53,16.944,402758,0
2004-03-08,16.944,17.118,16.706,16.706,499732,0
2004-03-09,16.789,16.789,16.161,16.308,568502,0
2004-03-10,16.364,16.372,15.763,15.763,544638,0
2004-03-11,16.502,16.991,15.745,16.062,2266746,0
2004-03-12,16.271,16.687,16.143,16.678,657125,0
2004-03-15,16.54,16.706,16.317,16.327,592585,0
2004-03-16,16.502,16.612,16.354,16.54,532599,0
2004-03-17,16.734,16.953,16.65,16.668,430528,0
2004-03-18,16.659,16.668,16.171,16.558,679690,0
2004-03-19,16.558,16.64,16.143,16.143,678926,0
2004-03-22,16.152,16.188,15.745,15.874,743577,0
2004-03-23,16.345,16.345,15.838,16.033,650181,0
2004-03-24,16.124,16.419,15.959,16.41,942081,0
2004-03-25,16.594,17.064,16.549,17.047,1052073,0
2004-03-26,17.047,17.091,16.779,16.908,597574,0
2004-03-29,16.962,17.552,16.962,17.395,690537,0
2004-03-30,17.239,17.7,17.22,17.645,621763,0
2004-03-31,17.608,17.792,17.514,17.664,757029,0
2004-04-01,16.962,16.972,16.308,16.584,2061406,0
2004-04-02,16.817,16.9,16.419,16.438,846411,0
2004-04-05,16.566,16.584,16.391,16.54,627080,0
2004-04-06,16.549,16.706,16.419,16.54,529020,0
2004-04-07,16.54,16.566,16.317,16.317,509713,0
2004-04-08,16.317,16.41,15.488,15.865,1405583,0
2004-04-12,15.865,16.161,15.865,16.143,713098,0
2004-04-13,16.226,16.271,15.857,15.857,621977,0
2004-04-14,15.67,15.912,15.616,15.726,455909,0
2004-04-15,15.921,16.289,15.819,15.987,768962,0
2004-04-16,16.171,16.207,15.865,16.033,392020,0
2004-04-19,16.188,17,16.043,16.991,1812355,0
2004-04-20,16.934,17.028,16.41,16.41,695958,0
2004-04-21,16.419,16.917,16.308,16.826,737285,0
2004-04-22,16.798,16.881,16.584,16.715,427816,0
2004-04-23,16.696,16.724,16.455,16.631,314461,0
2004-04-26,16.631,16.743,16.207,16.226,597031,0
2004-04-27,16.308,16.484,16.143,16.235,511666,0
2004-04-28,16.133,16.133,15.688,15.857,837081,0
2004-04-29,15.773,15.931,15.323,15.488,758982,0
2004-04-30,15.488,15.644,15.396,15.515,589224,0
2004-05-03,15.625,15.625,15.239,15.524,889364,0
2004-05-04,15.46,15.524,15.295,15.406,674696,0
2004-05-05,15.415,15.515,15.202,15.304,751822,0
2004-05-06,15.304,15.304,14.75,14.843,861161,0
2004-05-07,14.75,15.018,14.401,14.41,747266,0
2004-05-10,14.3,14.438,14.067,14.328,896632,0
2004-05-11,14.475,14.805,14.337,14.429,751171,0
2004-05-12,14.3,14.843,14.021,14.843,1046214,0
2004-05-13,17.7,17.7,16.043,16.18,4383258,0
2004-05-14,16.143,16.317,15.874,16.08,927439,0
2004-05-17,16.08,16.659,15.857,16.474,1734147,0
2004-05-18,16.594,17.486,16.549,17.376,1759422,0
2004-05-19,17.655,18.08,17.589,17.589,1680453,0
2004-05-20,17.598,17.747,17.45,17.57,1241462,0
2004-05-21,17.58,18.014,17.542,17.773,792279,0
2004-05-24,17.903,18.023,17.589,17.82,840553,0
2004-05-25,17.867,17.986,17.728,17.931,1296894,0
2004-05-26,17.949,18.312,17.764,18.303,1100018,0
2004-05-27,18.393,18.695,18.209,18.339,971476,0
2004-05-28,18.393,18.547,18.154,18.448,563081,0
2004-06-01,18.312,18.786,18.284,18.786,998053,0
2004-06-02,18.861,19.321,18.842,19.084,1358183,0
2004-06-03,17.977,19.084,17.514,17.728,1970832,0
2004-06-04,17.922,18.43,17.811,18.331,1101754,0
2004-06-07,18.51,18.899,18.349,18.786,928090,0
2004-06-08,18.667,19.066,18.566,19.066,707781,0
2004-06-09,18.899,19.028,18.593,18.602,824824,0
2004-06-10,19.894,21.674,19.894,21.413,5710741,0
2004-06-14,21.432,21.432,20.522,20.531,2924411,0
2004-06-15,20.623,20.929,20.475,20.577,1600832,0
2004-06-16,20.623,20.623,20.052,20.29,1430534,0
2004-06-17,20.281,20.735,20.153,20.633,1181589,0
2004-06-18,20.633,20.882,20.503,20.522,923209,0
2004-06-21,20.522,20.717,20.383,20.475,777963,0
2004-06-22,20.512,20.541,20.216,20.503,1206863,0
2004-06-23,20.465,21.101,20.327,20.992,838385,0
2004-06-24,21.019,21.138,20.837,20.873,716893,0
2004-06-25,20.983,21.064,20.689,20.763,1936118,0
2004-06-28,20.965,21.24,20.819,21.147,922663,0
2004-06-29,21.138,21.138,19.978,20.318,1562542,0
2004-06-30,20.374,20.558,20.309,20.558,816796,0
2004-07-01,20.42,20.558,20.309,20.429,652571,0
2004-07-02,20.429,20.541,20.29,20.503,720905,0
2004-07-06,20.503,20.661,20.337,20.614,944033,0
2004-07-07,20.522,20.633,20.299,20.365,1156858,0
2004-07-08,20.189,20.623,20.079,20.42,1133859,0
2004-07-09,20.42,20.901,20.365,20.854,974512,0
2004-07-12,20.772,21.092,20.605,21.083,832414,0
2004-07-13,21.083,22.006,20.965,21.906,1480429,0
2004-07-14,21.906,22.42,21.627,21.796,1744669,0
2004-07-15,21.796,21.796,21.267,21.267,834912,0
2004-07-16,21.451,21.451,20.68,21.064,817337,0
2004-07-19,21.011,21.011,20.465,20.708,784256,0
2004-07-20,20.661,21.293,20.531,21.212,743359,0
2004-07-21,21.23,21.441,20.781,20.781,613630,0
2004-07-22,20.465,20.475,19.959,20.271,1153170,0
2004-07-23,20.281,20.837,20.135,20.549,873531,0
2004-07-26,20.586,20.595,19.959,20.116,553860,0
2004-07-27,20.126,21.339,20.126,21.257,1411766,0
2004-07-28,21.221,21.758,20.558,20.882,1357748,0
2004-07-29,21.092,21.404,20.863,20.983,891426,0
2004-07-30,21.064,21.138,20.698,21.011,485413,0
2004-08-02,21.002,21.479,20.708,21.193,663634,0
2004-08-03,21.202,21.257,20.614,21.24,993609,0
2004-08-04,21.147,21.46,20.992,21.129,1349289,0
2004-08-05,20.854,21.019,20.079,20.253,1117914,0
2004-08-06,19.866,20.098,19.655,19.802,990244,0
2004-08-09,22.356,23.029,20.309,20.929,6373182,0
2004-08-10,20.17,21.311,20.17,20.983,1546271,0
2004-08-11,20.983,20.983,20.034,20.281,1617537,0
2004-08-12,20.281,20.837,20.235,20.577,1178552,0
2004-08-13,20.577,20.744,20.281,20.605,686087,0
2004-08-16,20.661,21.404,20.661,21.329,803781,0
2004-08-17,21.339,21.758,21.276,21.276,414040,0
2004-08-18,20.281,20.698,19.406,19.728,3969869,0
2004-08-19,19.728,19.728,19.038,19.176,1875377,0
2004-08-20,19.176,19.331,18.917,19.275,1124315,0
2004-08-23,19.275,19.433,19.176,19.266,1181154,0
2004-08-24,19.194,19.284,18.547,18.547,1708764,0
2004-08-25,18.439,18.593,18.014,18.584,2742613,0
2004-08-26,18.584,18.621,18.411,18.529,967139,0
2004-08-27,18.538,18.786,18.482,18.621,793478,0
2004-08-30,18.621,18.621,18.089,18.089,739456,0
2004-08-31,17.977,18.023,17.514,17.514,1724709,0
2004-09-01,17.33,17.655,17.146,17.183,1830687,0
2004-09-02,17.146,17.773,16.872,17.617,1475006,0
2004-09-03,17.468,18.474,17.468,18.303,1433676,0
2004-09-07,18.339,18.612,18.023,18.42,1123012,0
2004-09-08,18.42,18.686,18.376,18.439,1053482,0
2004-09-09,18.448,18.465,17.801,18.089,654521,0
2004-09-10,18.145,18.501,18.042,18.385,416532,0
2004-09-13,18.474,18.686,18.439,18.465,264456,0
2004-09-14,18.465,18.584,18.275,18.491,462528,0
2004-09-15,18.439,18.621,18.275,18.312,413495,0
2004-09-16,18.303,19.011,18.303,18.983,809962,0
2004-09-17,19.112,19.184,18.667,18.676,662874,0
2004-09-20,18.117,18.824,18.117,18.77,567201,0
2004-09-21,18.76,18.936,18.695,18.861,385295,0
2004-09-22,18.861,18.861,18.491,18.695,593995,0
2004-09-23,18.786,18.833,18.575,18.648,727196,0
2004-09-24,18.602,18.732,18.42,18.482,586508,0
2004-09-27,18.474,18.501,18.303,18.312,577507,0
2004-09-28,18.275,18.556,18.209,18.448,899345,0
2004-09-29,18.357,18.465,18.209,18.209,404492,0
2004-09-30,18.209,18.349,18.052,18.2,565359,0
2004-10-01,18.2,18.439,18.136,18.172,402432,0
2004-10-04,18.349,18.899,18.275,18.667,743253,0
2004-10-05,18.621,18.621,18.2,18.209,405358,0
2004-10-06,18.181,18.366,18.042,18.238,585971,0
2004-10-07,18.247,19.34,18.247,18.612,978093,0
2004-10-08,18.566,18.713,18.42,18.439,489538,0
2004-10-11,18.439,18.621,18.256,18.366,356440,0
2004-10-12,18.349,18.349,18.005,18.181,529345,0
2004-10-13,18.181,18.474,17.811,17.867,520558,0
2004-10-14,18.136,18.136,17.655,17.664,682507,0
2004-10-15,17.747,17.756,17.45,17.589,503637,0
2004-10-18,17.514,17.838,17.431,17.792,530103,0
2004-10-19,17.949,18.293,17.773,17.867,392346,0
2004-10-20,17.867,18.014,17.7,17.811,468059,0
2004-10-21,17.764,17.931,17.561,17.857,345051,0
2004-10-22,17.922,18.098,17.45,17.57,352102,0
2004-10-25,17.57,17.782,17.303,17.747,522511,0
2004-10-26,17.838,18.357,17.792,18.275,715915,0
2004-10-27,18.331,19.028,18.08,19.001,858231,0
2004-10-28,19.001,19.258,18.889,19.176,510903,0
2004-10-29,19.093,19.203,18.805,18.889,349934,0
2004-11-01,18.686,18.88,18.256,18.556,851617,0
2004-11-02,18.566,19.001,18.51,18.751,688147,0
2004-11-03,19.139,19.149,18.593,19.121,450922,0
2004-11-04,18.796,20.189,18.751,19.959,956183,0
2004-11-05,20.725,22.983,20.226,22.55,5133995,0
2004-11-08,21.951,22.402,20.946,21.423,1739135,0
2004-11-09,21.432,21.852,20.929,21.777,1038624,0
2004-11-10,21.544,21.768,21.212,21.535,898588,0
2004-11-11,21.498,22.374,21.413,22.253,716459,0
2004-11-12,22.107,23.231,22.107,23.047,1249489,0
2004-11-15,23.139,23.406,22.541,23.01,1110539,0
2004-11-16,22.956,23.277,22.91,23.094,1202091,0
2004-11-17,24.662,24.76,23.581,24.57,3926262,0
2004-11-18,24.57,24.57,23.646,23.933,2416978,0
2004-11-19,23.693,24.292,22.91,24.292,2605719,0
2004-11-22,24.153,24.394,23.841,23.952,1768531,0
2004-11-23,23.508,23.841,23.075,23.554,2535649,0
2004-11-24,23.739,24.292,23.646,24.227,1517962,0
2004-11-26,24.153,24.67,24.126,24.607,477711,0
2004-11-29,24.57,24.58,23.794,24.237,679905,0
2004-11-30,24.069,24.069,23.038,23.212,1290385,0
2004-12-01,23.554,24.098,23.406,23.978,1195907,0
2004-12-02,23.618,24.589,23.231,24.153,1361325,0
2004-12-03,24.199,24.348,23.786,24.153,791630,0
2004-12-06,23.388,23.905,23.139,23.35,1680018,0
2004-12-07,23.36,23.388,23.02,23.111,1119868,0
2004-12-08,23.221,23.786,23.221,23.758,968441,0
2004-12-09,23.48,23.739,22.938,23.739,1151543,0
2004-12-10,23.693,23.961,23.369,23.813,801284,0
2004-12-13,23.803,23.878,23.203,23.703,577940,0
2004-12-14,23.527,24.162,23.463,24.134,1334643,0
2004-12-15,24.126,24.617,24.126,24.542,1074852,0
2004-12-16,24.552,24.552,24.181,24.265,628054,0
2004-12-17,24.273,24.422,23.905,23.986,753449,0
2004-12-20,24.079,24.153,23.803,23.822,641179,0
2004-12-21,23.905,24.311,23.721,24.301,819075,0
2004-12-22,24.107,25.354,24.06,24.788,1142212,0
2004-12-23,24.716,24.862,24.005,24.051,809095,0
2004-12-27,24.283,24.486,23.933,23.978,717113,0
2004-12-28,23.961,24.255,23.712,24.079,640745,0
2004-12-29,23.924,24.19,23.924,24.014,765380,0
2004-12-30,24.051,24.523,23.914,24.467,623932,0
2004-12-31,24.542,25.02,24.495,24.769,738154,0
2005-01-03,24.918,25.215,24.598,24.769,697587,0
2005-01-04,24.742,24.862,23.952,24.255,884373,0
2005-01-05,24.265,24.375,23.776,24.134,928849,0
2005-01-06,24.43,24.652,24.199,24.227,603323,0
2005-01-07,24.458,24.458,24.069,24.246,702575,0
2005-01-10,24.171,24.76,24.162,24.561,652462,0
2005-01-11,24.366,24.617,24.162,24.199,829703,0
2005-01-12,24.265,24.403,23.961,24.375,456775,0
2005-01-13,24.375,24.797,24.19,24.542,654954,0
2005-01-14,24.514,25.215,24.412,25.029,746722,0
2005-01-18,25.029,25.354,24.816,25.178,1092642,0
2005-01-19,25.169,25.637,25.16,25.391,620897,0
2005-01-20,25.391,25.748,23.508,23.739,4002521,0
2005-01-21,23.739,24.153,23.656,23.896,1585756,0
2005-01-24,23.896,23.97,23.554,23.786,1108260,0
2005-01-25,23.786,23.961,23.628,23.786,1141994,0
2005-01-26,23.712,23.831,23.267,23.563,913664,0
2005-01-27,23.628,23.85,23.434,23.739,449835,0
2005-01-28,23.712,23.943,23.314,23.887,656258,0
2005-01-31,23.887,24.283,23.721,24.19,696286,0
2005-02-01,24.153,24.706,24.088,24.43,1269560,0
2005-02-02,24.43,24.486,24.116,24.19,1214129,0
2005-02-03,24.199,24.449,23.739,23.952,2142003,0
2005-02-04,24.014,24.153,23.684,23.896,1714619,0
2005-02-07,23.739,24.199,23.693,23.703,1097415,0
2005-02-08,23.572,23.896,23.49,23.693,1058693,0
2005-02-09,23.646,23.813,23.341,23.341,562751,0
2005-02-10,23.463,23.684,23.286,23.453,764838,0
2005-02-11,23.453,23.656,23.094,23.139,988724,0
2005-02-14,23.186,23.684,23.094,23.434,897500,0
2005-02-15,23.97,24.032,23.665,23.803,1361545,0
2005-02-16,23.712,23.776,23.378,23.463,898694,0
2005-02-17,23.572,23.767,23.249,23.267,780242,0
2005-02-18,23.36,23.36,22.836,23.056,1105550,0
2005-02-22,23.038,23.121,22.661,22.708,626971,0
2005-02-23,22.652,22.791,22.384,22.772,995126,0
2005-02-24,22.726,22.735,22.42,22.559,967784,0
2005-02-25,22.559,22.578,22.347,22.541,1344732,0
2005-02-28,21.572,21.582,20.901,21.479,2866814,0
2005-03-01,21.572,22.513,21.535,22.043,2912049,0
2005-03-02,22.043,22.043,21.302,21.609,1439210,0
2005-03-03,22.034,22.541,21.824,21.951,2993403,0
2005-03-04,22.393,22.42,22.07,22.116,1450380,0
2005-03-07,22.124,22.171,21.777,22.034,1439536,0
2005-03-08,22.171,22.171,21.906,22.124,1106201,0
2005-03-09,21.969,22.097,21.721,21.896,1153060,0
2005-03-10,22.051,22.541,21.721,21.824,1286698,0
2005-03-11,21.896,22.475,21.824,22.475,1525445,0
2005-03-14,22.475,23.453,22.475,23.369,1694989,0
2005-03-15,23.369,24.088,23.369,23.786,1602242,0
2005-03-16,23.794,24.051,23.721,23.896,1439973,0
2005-03-17,23.933,25.113,23.554,24.57,2432923,0
2005-03-18,24.706,24.788,23.986,24.171,1515683,0
2005-03-21,24.199,24.523,23.822,24.375,748677,0
2005-03-22,24.403,24.881,24.032,24.107,1016707,0
2005-03-23,23.986,24.19,23.896,24.005,562536,0
2005-03-24,24.005,24.024,23.637,23.803,871358,0
2005-03-28,23.767,24.255,23.767,23.978,611130,0
2005-03-29,23.978,24.292,23.712,23.905,1357967,0
2005-03-30,23.887,24.246,23.86,24.069,726765,0
2005-03-31,24.477,25.401,24.477,24.797,1782307,0
2005-04-01,25.131,25.582,24.806,25.095,1899893,0
2005-04-04,25.169,25.418,24.936,25.131,773406,0
2005-04-05,25.298,25.546,25.067,25.51,1002609,0
2005-04-06,25.51,26.366,25.472,25.941,1444957,0
2005-04-07,25.812,25.821,24.523,24.843,2101650,0
2005-04-08,24.918,25.205,24.486,24.58,1094050,0
2005-04-11,24.58,24.742,24.162,24.589,863004,0
2005-04-12,24.495,24.662,24.107,24.505,637925,0
2005-04-13,24.44,24.662,24.032,24.06,765492,0
2005-04-14,24.126,24.32,23.212,23.35,1850538,0
2005-04-15,23.35,23.49,22.457,22.559,1509611,0
2005-04-18,22.616,22.791,22.309,22.744,1106310,0
2005-04-19,22.91,22.993,22.522,22.726,800201,0
2005-04-20,22.782,22.809,22.29,22.337,524140,0
2005-04-21,22.522,22.947,22.503,22.818,787942,0
2005-04-22,22.818,22.818,22.097,22.171,611786,0
2005-04-25,22.3,22.754,22.253,22.393,935468,0
2005-04-26,22.402,23.056,22.393,22.438,546050,0
2005-04-27,22.447,22.587,22.124,22.411,401241,0
2005-04-28,22.347,22.503,21.941,22.034,801176,0
2005-04-29,22.097,22.143,21.23,21.451,1467410,0
2005-05-02,20.854,21.655,20.854,21.423,1135379,0
2005-05-03,21.451,21.693,21.248,21.367,1255351,0
2005-05-04,21.516,21.915,21.376,21.711,771346,0
2005-05-05,21.852,22.319,21.758,21.933,507436,0
2005-05-06,22.171,22.319,22.006,22.07,983629,0
2005-05-09,22.143,22.559,22.024,22.347,742928,0
2005-05-10,22.234,22.447,21.987,22.262,872442,0
2005-05-11,22.402,22.643,22.216,22.578,808768,0
2005-05-12,22.513,22.661,22.281,22.356,843480,0
2005-05-13,22.319,22.438,21.814,21.896,910407,0
2005-05-16,21.896,22.531,21.86,22.522,599960,0
2005-05-17,22.625,22.91,22.531,22.854,642917,0
2005-05-18,23.139,23.471,22.872,23.434,705829,0
2005-05-19,23.444,23.786,23.369,23.646,694223,0
2005-05-20,23.758,23.758,23.038,23.314,713533,0
2005-05-23,23.277,23.674,23.231,23.471,631417,0
2005-05-24,21.23,21.674,20.744,21.526,4136265,0
2005-05-25,21.665,22.3,21.339,21.987,1687287,0
2005-05-26,22.034,22.3,21.951,22.079,932969,0
2005-05-27,22.171,22.384,22.107,22.162,273676,0
2005-05-31,22.133,22.365,21.969,22.051,951953,0
2005-06-01,22.079,22.411,22.006,22.051,774381,0
2005-06-02,22.216,22.844,22.189,22.791,810504,0
2005-06-03,23.094,23.323,22.616,22.791,828074,0
2005-06-06,22.744,22.818,22.281,22.319,794776,0
2005-06-07,22.411,22.844,22.319,22.772,526956,0
2005-06-08,22.863,23.103,22.68,22.891,580112,0
2005-06-09,22.818,23.35,22.652,23.066,821895,0
2005-06-10,23.177,23.434,23.103,23.369,822872,0
2005-06-13,23.277,23.471,23.066,23.194,695741,0
2005-06-14,23.186,23.508,23.103,23.444,920388,0
2005-06-15,23.369,23.397,22.863,22.993,1310562,0
2005-06-16,23.01,23.047,22.754,23.047,632723,0
2005-06-17,23.267,23.267,22.754,22.974,1168569,0
2005-06-20,22.836,23.038,22.597,22.744,947720,0
2005-06-21,22.689,22.772,22.225,22.68,731970,0
2005-06-22,22.928,22.928,22.513,22.68,481618,0
2005-06-23,22.522,22.625,21.879,21.896,897064,0
2005-06-24,21.96,22.143,21.563,21.655,1203828,0
2005-06-27,21.526,21.805,21.479,21.553,592585,0
2005-06-28,21.563,21.924,21.563,21.824,746722,0
2005-06-29,21.924,21.96,21.619,21.674,546806,0
2005-06-30,21.906,22.347,21.572,21.591,716675,0
2005-07-01,21.758,21.758,21.385,21.488,442893,0
2005-07-05,21.385,22.234,21.385,22.034,488234,0
2005-07-06,22.089,22.097,21.535,21.544,479554,0
2005-07-07,21.248,21.563,20.892,21.479,1286590,0
2005-07-08,21.572,22.079,21.469,22.015,754641,0
2005-07-11,22.07,22.07,21.796,21.969,302532,0
2005-07-12,21.924,22.07,21.711,21.786,522727,0
2005-07-13,21.796,21.933,21.479,21.758,401671,0
2005-07-14,21.969,22.162,21.507,21.796,370217,0
2005-07-15,21.852,22.024,21.637,22.024,539757,0
2005-07-18,22.043,22.097,21.777,22.024,569478,0
2005-07-19,22.124,22.124,21.619,21.805,524897,0
2005-07-20,21.693,21.796,21.367,21.739,567307,0
2005-07-21,21.684,21.684,21.285,21.329,715915,0
2005-07-22,21.413,21.805,21.329,21.805,594645,0
2005-07-25,21.758,21.86,20.992,21.11,649964,0
2005-07-26,21.293,21.432,21.119,21.147,468817,0
2005-07-27,21.147,21.285,21.011,21.248,430417,0
2005-07-28,21.248,21.321,21.002,21.257,370432,0
2005-07-29,21.184,21.432,21.029,21.073,339950,0
2005-08-01,21.064,21.395,20.929,21.276,481940,0
2005-08-02,21.267,21.498,21.092,21.423,543012,0
2005-08-03,21.413,21.413,20.854,21.011,712661,0
2005-08-04,21.037,21.083,20.541,20.744,781434,0
2005-08-05,20.781,20.781,20.327,20.558,691294,0
2005-08-08,20.586,20.91,20.337,20.393,733057,0
2005-08-09,20.448,20.744,20.006,20.061,814303,0
2005-08-10,20.189,20.484,20.052,20.088,728608,0
2005-08-11,20.135,20.281,19.728,19.903,593995,0
2005-08-12,19.903,20.198,19.793,20.116,538567,0
2005-08-15,20.098,20.309,19.922,20.271,687604,0
2005-08-16,20.052,20.079,18.704,18.842,1211423,0
2005-08-17,18.686,19.535,18.108,18.899,2213487,0
2005-08-18,18.805,19.056,18.43,18.992,1025170,0
2005-08-19,20.161,22.079,20.161,20.365,4068687,0
2005-08-22,20.355,20.355,19.875,20.153,1108154,0
2005-08-23,20.281,20.309,20.016,20.052,1113579,0
2005-08-24,19.913,20.456,19.913,20.18,913336,0
2005-08-25,20.318,21.129,20.189,21.064,1880475,0
2005-08-26,21.056,21.056,20.651,20.68,1328028,0
2005-08-29,20.465,20.892,20.355,20.763,919952,0
2005-08-30,20.558,20.892,20.429,20.568,1574042,0
2005-08-31,20.651,21.064,20.439,20.753,1343538,0
2005-09-01,20.929,21.064,20.226,20.484,1507222,0
2005-09-02,20.558,20.595,19.931,20.226,1178877,0
2005-09-06,20.143,21.248,20.143,21.165,1572306,0
2005-09-07,21.184,21.488,20.892,21.056,898041,0
2005-09-08,20.828,20.92,20.67,20.81,696824,0
2005-09-09,20.882,20.983,20.763,20.819,893703,0
2005-09-12,20.791,20.892,20.708,20.846,820050,0
2005-09-13,20.595,21.321,20.531,20.854,1526639,0
2005-09-14,20.837,20.975,20.753,20.819,959653,0
2005-09-15,20.863,20.975,20.735,20.781,693029,0
2005-09-16,20.753,20.882,20.725,20.763,1566774,0
2005-09-19,20.651,20.828,20.281,20.383,1123012,0
2005-09-20,20.318,20.541,19.821,19.894,1433459,0
2005-09-21,19.821,19.831,19.203,19.312,1464487,0
2005-09-22,19.303,19.681,19.13,19.618,1501038,0
2005-09-23,19.591,19.728,19.387,19.545,754317,0
2005-09-26,19.774,19.774,19.093,19.368,1223566,0
2005-09-27,19.368,19.479,19.093,19.442,757893,0
2005-09-28,19.396,19.442,19.121,19.321,642261,0
2005-09-29,19.139,19.284,18.778,19.075,600505,0
2005-09-30,18.964,19.258,18.889,19.249,645953,0
2005-10-03,19.249,19.396,18.713,18.805,1056195,0
2005-10-04,18.852,19.028,18.538,18.593,538345,0
2005-10-05,18.593,18.786,18.256,18.293,832744,0
2005-10-06,18.256,18.983,18.256,18.482,1211637,0
2005-10-07,18.713,18.833,18.547,18.63,495827,0
2005-10-10,18.63,18.639,18.117,18.293,874935,0
2005-10-11,18.293,18.439,18.052,18.136,1019858,0
2005-10-12,18.08,18.108,17.431,18.014,982975,0
2005-10-13,17.838,18.163,17.792,18.033,1271402,0
2005-10-14,18.163,18.667,17.986,18.385,803997,0
2005-10-17,18.357,18.584,18.247,18.519,621329,0
2005-10-18,18.439,18.575,18.154,18.575,913228,0
2005-10-19,18.465,18.936,18.312,18.88,863004,0
2005-10-20,18.899,19.359,18.621,18.742,958354,0
2005-10-21,18.899,19.359,18.322,18.566,1450274,0
2005-10-24,18.899,19.011,18.575,18.983,788269,0
2005-10-25,18.983,18.983,18.357,18.411,758547,0
2005-10-26,18.42,18.686,18.312,18.402,623825,0
2005-10-27,18.349,18.366,17.811,17.885,822872,0
2005-10-28,18.07,18.303,17.903,18.145,487584,0
2005-10-31,18.322,19.212,18.322,19.093,1015408,0
2005-11-01,18.852,19.047,18.686,18.742,576532,0
2005-11-02,18.805,19.258,18.667,19.167,520231,0
2005-11-03,20.116,21.083,19.857,19.978,1535531,0
2005-11-04,20.07,20.235,19.709,20.098,751277,0
2005-11-07,20.29,20.475,19.969,20.052,750085,0
2005-11-08,19.831,19.978,19.284,19.359,894895,0
2005-11-09,19.451,19.987,19.378,19.931,674373,0
2005-11-10,19.84,20.079,19.6,19.959,608311,0
2005-11-11,19.959,19.959,19.646,19.831,563512,0
2005-11-14,20.079,20.098,19.6,19.681,458839,0
2005-11-15,19.461,19.47,18.805,19.093,680988,0
2005-11-16,19.093,19.321,18.842,19.102,404602,0
2005-11-17,19.084,19.451,18.889,19.378,685871,0
2005-11-18,19.84,21.432,19.709,21.311,1923106,0
2005-11-21,20.882,20.975,19.812,20.318,1547684,0
2005-11-22,20.17,20.383,19.857,20.355,854219,0
2005-11-23,20.355,20.42,19.875,20.153,805841,0
2005-11-25,20.346,20.346,19.69,20.198,288860,0
2005-11-28,20.327,20.355,19.718,19.718,789245,0
2005-11-29,19.885,19.885,19.231,19.275,715374,0
2005-11-30,19.093,19.47,19.001,19.331,1059448,0
2005-12-01,19.545,19.545,19.121,19.359,978204,0
2005-12-02,19.194,19.627,19.121,19.34,729258,0
2005-12-05,18.77,19.167,18.77,19.084,951736,0
2005-12-06,20.429,21.147,20.116,20.708,3364811,0
2005-12-07,20.975,21.582,20.568,21.469,1841749,0
2005-12-08,22.189,22.3,21.563,21.96,1887311,0
2005-12-09,21.987,22.393,21.941,22.262,1126704,0
2005-12-12,22.337,22.634,22.337,22.494,1164558,0
2005-12-13,22.402,22.854,22.216,22.374,1109779,0
2005-12-14,22.356,22.854,22.281,22.661,1168569,0
2005-12-15,22.634,23.001,22.393,22.938,1367727,0
2005-12-16,23.186,23.186,22.206,22.365,1881128,0
2005-12-19,22.347,22.956,22.051,22.171,1424239,0
2005-12-20,22.124,22.689,22.015,22.374,1191243,0
2005-12-21,22.606,22.863,22.447,22.782,692920,0
2005-12-22,22.782,22.947,22.356,22.503,1153711,0
2005-12-23,22.616,23.221,22.559,22.993,854436,0
2005-12-27,23.038,23.277,22.919,22.956,681314,0
2005-12-28,23.001,23.323,23.001,23.111,648555,0
2005-12-29,23.221,23.388,22.993,23.111,462528,0
2005-12-30,22.928,23.305,22.809,22.882,484438,0
2006-01-03,23.084,23.416,22.661,23.397,1771352,0
2006-01-04,23.508,23.952,23.388,23.674,1096765,0
2006-01-05,23.416,23.878,23.369,23.628,820704,0
2006-01-06,23.463,23.739,23.332,23.49,680337,0
2006-01-09,23.554,24.617,23.554,24.107,1501694,0
2006-01-10,23.878,24.486,23.693,24.403,833394,0
2006-01-11,24.467,24.552,24.051,24.552,684677,0
2006-01-12,24.467,24.552,23.97,24.237,535746,0
2006-01-13,24.153,24.403,23.896,24.041,489428,0
2006-01-17,23.831,23.933,23.434,23.581,481618,0
2006-01-18,23.295,23.961,23.258,23.887,803345,0
2006-01-19,23.952,24.134,23.822,23.996,500273,0
2006-01-20,23.996,24.523,23.323,23.665,826342,0
2006-01-23,23.684,23.85,23.149,23.388,510903,0
2006-01-24,23.463,24.06,23.397,24.024,883835,0
2006-01-25,24.06,24.32,24.005,24.218,991435,0
2006-01-26,24.265,24.265,23.712,23.803,799659,0
2006-01-27,23.803,23.896,23.545,23.748,619377,0
2006-01-30,23.878,23.952,23.618,23.758,664286,0
2006-01-31,23.767,23.961,23.6,23.878,834043,0
2006-02-01,23.831,24.079,23.323,23.444,838600,0
2006-02-02,23.6,24.237,23.591,23.933,1531304,0
2006-02-03,23.878,24.06,23.609,23.665,822761,0
2006-02-06,23.572,23.721,22.919,23.231,668625,0
2006-02-07,23.231,23.463,22.616,22.68,719170,0
2006-02-08,22.68,22.919,22.171,22.844,861486,0
2006-02-09,22.844,22.993,22.606,22.826,426512,0
2006-02-10,22.818,23.149,22.216,22.993,531514,0
2006-02-13,22.9,22.91,22.374,22.68,527609,0
2006-02-14,22.754,23.267,22.494,23.239,550498,0
2006-02-15,23.186,23.49,23.103,23.332,555811,0
2006-02-16,23.323,23.674,23.13,23.581,418377,0
2006-02-17,23.739,23.776,23.239,23.369,406879,0
2006-02-21,23.286,23.97,23.203,23.471,987748,0
2006-02-22,23.6,23.748,23.48,23.712,440831,0
2006-02-23,23.703,24.209,23.572,23.748,1049688,0
2006-02-24,23.508,23.508,22.872,23.01,718737,0
2006-02-27,23.02,23.527,23.01,23.158,472940,0
2006-02-28,23.047,23.369,22.699,22.744,538131,0
2006-03-01,22.652,23.13,22.587,23.038,690537,0
2006-03-02,22.863,22.919,22.07,22.402,872984,0
2006-03-03,22.494,23.684,22.457,22.726,1721997,0
2006-03-06,22.494,22.938,22.262,22.337,876673,0
2006-03-07,22.216,22.928,22.216,22.716,1344732,0
2006-03-08,22.68,22.91,22.616,22.716,490728,0
2006-03-09,22.699,22.809,22.29,22.384,441698,0
2006-03-10,22.429,22.891,22.262,22.872,586402,0
2006-03-13,23.038,23.258,22.91,23.094,620462,0
2006-03-14,23.13,23.822,23.103,23.739,801500,0
2006-03-15,23.776,24.171,23.684,24.06,1263268,0
2006-03-16,24.227,24.734,24.116,24.366,1205562,0
2006-03-17,24.589,24.625,24.339,24.422,1032331,0
2006-03-20,24.495,24.734,24.348,24.477,767765,0
2006-03-21,24.486,24.662,24.181,24.19,682401,0
2006-03-22,24.19,24.348,24.005,24.237,733490,0
2006-03-23,24.246,24.67,24.246,24.273,965728,0
2006-03-24,24.301,24.58,23.97,24.014,1561458,0
2006-03-27,24.041,24.862,24.041,24.698,1082771,0
2006-03-28,24.716,25.011,24.384,24.449,855089,0
2006-03-29,24.384,24.589,24.079,24.366,541170,0
2006-03-30,24.339,24.552,24.06,24.181,806925,0
2006-03-31,24.246,24.384,24.005,24.005,545942,0
2006-04-03,24.237,24.237,23.952,24.19,1523821,0
2006-04-04,24.357,24.716,24.311,24.598,1027777,0
2006-04-05,24.724,24.955,24.375,24.449,739562,0
2006-04-06,24.273,24.273,23.97,24.107,933945,0
2006-04-07,24.032,24.375,23.434,23.48,848687,0
2006-04-10,23.49,23.591,23.249,23.332,485194,0
2006-04-11,23.378,23.378,22.928,22.974,734573,0
2006-04-12,23.094,23.425,23.075,23.314,438555,0
2006-04-13,23.194,23.341,23.029,23.075,343096,0
2006-04-17,23.001,23.149,22.836,22.965,453304,0
2006-04-18,23.02,23.295,22.928,23.111,1021916,0
2006-04-19,23.066,23.518,23.066,23.258,1038077,0
2006-04-20,23.314,23.914,23.295,23.721,784688,0
2006-04-21,23.869,23.869,23.332,23.48,539326,0
2006-04-24,23.416,23.896,23.084,23.35,452981,0
2006-04-25,23.341,23.453,23.186,23.378,474567,0
2006-04-26,23.508,24.505,23.508,23.978,1185715,0
2006-04-27,23.887,24.339,23.712,23.986,898694,0
2006-04-28,23.841,24.162,23.841,24.041,371952,0
2006-05-01,24.014,24.255,23.748,23.831,946314,0
2006-05-02,24.024,24.024,23.6,23.776,377050,0
2006-05-03,23.786,24.06,23.758,23.914,512747,0
2006-05-04,24.292,24.76,24.153,24.662,1670148,0
2006-05-05,24.634,24.918,24.58,24.769,1094484,0
2006-05-08,24.992,25.261,24.89,25.011,882098,0
2006-05-09,25.086,25.261,25.011,25.067,848036,0
2006-05-10,24.843,25.039,24.778,24.918,798137,0
2006-05-11,24.918,24.964,24.403,24.533,461982,0
2006-05-12,24.57,24.57,23.758,23.97,850423,0
2006-05-15,23.869,24.116,23.767,24.014,616990,0
2006-05-16,24.069,24.181,23.646,23.786,518281,0
2006-05-17,23.6,23.831,23.378,23.434,980806,0
2006-05-18,23.581,23.85,23.471,23.508,915178,0
2006-05-19,23.6,23.86,23.508,23.674,1042094,0
2006-05-22,25.122,25.122,24.607,24.67,3613210,0
2006-05-23,24.76,24.89,24.514,24.542,1361004,0
2006-05-24,24.43,24.552,24.181,24.339,1604523,0
2006-05-25,24.43,24.706,24.162,24.607,1469690,0
2006-05-26,24.662,25.02,24.598,24.706,602129,0
2006-05-30,24.43,24.734,24.171,24.44,1084939,0
2006-05-31,24.44,25.169,24.44,25.095,1359377,0
2006-06-01,25.445,26.274,25.252,26.219,3171622,0
2006-06-02,26.347,26.476,25.857,26.181,1637388,0
2006-06-05,26.125,26.293,25.849,25.857,1283010,0
2006-06-06,26.033,26.486,25.997,26.339,1959335,0
2006-06-07,26.394,26.967,26.339,26.793,2629582,0
2006-06-08,26.662,26.827,26.219,26.644,2251992,0
2006-06-09,26.644,27.106,26.55,26.737,2149813,0
2006-06-12,27.012,27.115,26.311,26.42,2140703,0
2006-06-13,26.42,26.811,26.2,26.625,2129530,0
2006-06-14,26.709,27.178,26.634,27.15,2636743,0
2006-06-15,27.297,28.274,26.929,28.155,2317729,0
2006-06-16,28.366,29.004,28.081,28.329,2122911,0
2006-06-19,28.394,28.451,27.61,27.897,1843162,0
2006-06-20,27.952,28.192,27.878,28.006,1181154,0
2006-06-21,27.979,28.561,27.73,28.488,1734147,0
2006-06-22,28.496,28.68,28.164,28.329,2107508,0
2006-06-23,28.265,28.663,28.071,28.552,1332147,0
2006-06-26,28.663,29.197,28.598,28.947,1205777,0
2006-06-27,28.902,29.004,28.68,28.799,1293098,0
2006-06-28,28.855,29.088,28.626,29.013,1428037,0
2006-06-29,29.197,29.334,28.929,29.297,943164,0
2006-06-30,29.381,29.684,29.261,29.362,1180071,0
2006-07-03,29.595,29.637,29.261,29.539,438446,0
2006-07-05,29.28,29.307,28.561,28.975,2089067,0
2006-07-06,28.394,28.488,28.081,28.145,2461127,0
2006-07-07,28.099,28.302,27.657,28.145,2543894,0
2006-07-10,28.329,28.855,28.329,28.744,1742932,0
2006-07-11,28.654,28.929,28.432,28.864,1422611,0
2006-07-12,28.892,28.985,28.155,28.164,1768097,0
2006-07-13,27.979,28.164,27.251,27.371,1644007,0
2006-07-14,27.371,27.371,26.54,26.901,1830577,0
2006-07-17,26.911,27.261,26.615,27.059,1426844,0
2006-07-18,26.827,26.892,26.134,26.634,1870930,0
2006-07-19,26.737,27.712,26.709,27.408,1617105,0
2006-07-20,27.502,27.647,27.096,27.096,990460,0
2006-07-21,26.984,27.003,26.448,26.597,1291036,0
2006-07-24,26.784,27.979,26.784,27.502,2861499,0
2006-07-25,27.408,27.869,27.15,27.822,1599641,0
2006-07-26,27.766,27.775,27.427,27.537,1522625,0
2006-07-27,27.61,27.784,26.827,26.854,1150999,0
2006-07-28,26.967,27.803,26.967,27.638,1112382,0
2006-07-31,27.537,28.062,27.371,27.684,1511237,0
2006-08-01,27.511,27.73,27.251,27.72,1104359,0
2006-08-02,27.756,27.756,27.333,27.602,1587926,0
2006-08-03,27.096,28.09,27.05,27.61,2504193,0
2006-08-04,27.803,28.034,27.555,27.702,1484333,0
2006-08-07,27.693,28.479,27.583,28.423,1806608,0
2006-08-08,28.579,28.744,27.915,27.979,1434221,0
2006-08-09,28.302,28.524,27.657,27.702,1183977,0
2006-08-10,27.72,28.255,27.657,28.192,1203939,0
2006-08-11,28.192,28.919,28.117,28.873,1065741,0
2006-08-14,29.501,30.652,29.501,30.495,3546070,0
2006-08-15,30.504,31.159,30.504,30.959,2072579,0
2006-08-16,31.032,31.041,30.513,30.737,1639993,0
2006-08-17,30.559,30.977,30.467,30.606,1418926,0
2006-08-18,31.206,31.224,30.625,30.904,1568400,0
2006-08-21,30.718,30.718,30.045,30.129,1483904,0
2006-08-22,30.035,30.284,29.74,30.082,1493230,0
2006-08-23,30.119,30.191,29.455,29.684,1089279,0
2006-08-24,29.75,29.796,28.762,28.938,1770268,0
2006-08-25,28.985,29.297,28.716,28.902,1499956,0
2006-08-28,28.91,29.455,28.864,29.179,1031027,0
2006-08-29,29.132,29.343,28.855,29.206,1009011,0
2006-08-30,29.261,29.465,28.902,29.124,1198184,0
2006-08-31,29.261,29.271,28.673,28.744,1162389,0
2006-09-01,28.744,29.362,28.589,29.316,908781,0
2006-09-05,29.548,29.731,29.371,29.557,703988,0
2006-09-06,29.324,29.427,28.762,29.078,743904,0
2006-09-07,29.041,29.252,28.725,28.902,766465,0
2006-09-08,29.041,29.188,28.598,29.069,1129195,0
2006-09-11,28.975,29.215,28.598,29.069,2118789,0
2006-09-12,29.215,30.358,29.215,30.219,2132567,0
2006-09-13,30.247,30.849,30.147,30.513,1573065,0
2006-09-14,30.412,30.578,29.934,30.284,923532,0
2006-09-15,30.793,30.885,29.906,29.961,1622744,0
2006-09-18,29.961,30.054,29.557,29.768,1034936,0
2006-09-19,29.759,30.467,29.656,30.311,1483467,0
2006-09-20,30.238,30.885,30.229,30.858,1259799,0
2006-09-21,30.849,30.923,29.52,29.675,1034282,0
2006-09-22,29.629,29.896,29.197,29.539,1032980,0
2006-09-25,29.693,30.793,29.612,30.699,1403092,0
2006-09-26,30.504,30.652,30.11,30.495,1552240,0
2006-09-27,30.44,30.793,30.238,30.578,1588144,0
2006-09-28,30.513,30.923,29.915,30.83,1643032,0
2006-09-29,30.923,30.923,30.11,30.172,865501,0
2006-10-02,30.082,30.485,29.759,30.154,555489,0
2006-10-03,30.266,30.504,29.896,30.367,822979,0
2006-10-04,30.284,31.067,30.045,31.004,1082659,0
2006-10-05,28.57,29.731,27.684,28.716,6498900,0
2006-10-06,28.488,28.488,27.869,28.108,1842945,0
2006-10-09,27.747,27.85,27.555,27.73,2152198,0
2006-10-10,27.859,28.09,27.537,27.784,1419032,0
2006-10-11,27.638,27.933,27.518,27.73,1076914,0
2006-10-12,27.72,28.293,27.72,28.09,1143517,0
2006-10-13,28.173,28.173,27.784,27.906,1374994,0
2006-10-16,27.822,28.237,27.702,28.053,677299,0
2006-10-17,28.053,28.053,27.564,27.702,1192869,0
2006-10-18,27.73,28.117,27.61,27.97,1012805,0
2006-10-19,28.015,28.062,27.712,27.859,911708,0
2006-10-20,28.117,28.552,27.887,28.145,1443550,0
2006-10-23,27.988,28.79,27.988,28.772,1025498,0
2006-10-24,28.68,28.902,28.404,28.772,978855,0
2006-10-25,28.654,29.05,28.173,28.182,832526,0
2006-10-26,28.348,28.855,28.182,28.799,623063,0
2006-10-27,28.663,28.663,28.025,28.081,939803,0
2006-10-30,27.887,28.394,27.859,28.311,914531,0
2006-10-31,28.218,28.283,27.702,27.813,1342345,0
2006-11-01,27.775,27.988,27.324,27.455,1374994,0
2006-11-02,27.15,27.315,26.644,27.003,1793805,0
2006-11-03,26.92,27.087,26.181,26.494,1374994,0
2006-11-06,26.662,27.022,26.653,26.92,966706,0
2006-11-07,26.92,27.306,26.765,27.012,681641,0
2006-11-08,26.746,27.333,26.634,27.124,954990,0
2006-11-09,27.131,27.417,26.939,27.031,1163691,0
2006-11-10,27.115,27.712,26.911,27.666,897175,0
2006-11-13,27.38,27.436,26.901,26.929,1331499,0
2006-11-14,29.51,32.959,29.501,32.81,8759679,0
2006-11-15,32.819,33.62,32.708,33.188,3378478,0
2006-11-16,33.004,33.428,33.004,33.271,1866809,0
2006-11-17,33.225,33.29,32.921,33.004,1474899,0
2006-11-20,33.133,33.374,32.846,33.014,1179418,0
2006-11-21,33.188,33.365,32.341,32.837,1701170,0
2006-11-22,32.995,33.271,32.727,33.087,896088,0
2006-11-24,33.004,33.234,32.378,33.014,406016,0
2006-11-27,32.865,33.234,32.026,32.137,1545731,0
2006-11-28,32.22,32.553,31.971,32.21,1325317,0
2006-11-29,32.304,33.087,32.173,32.782,2060321,0
2006-11-30,32.164,32.874,31.713,32.791,2108269,0
2006-12-01,32.986,33.179,32.008,32.912,2317076,0
2006-12-04,32.874,33.179,32.414,33.096,1683058,0
2006-12-05,33.023,33.328,32.801,33.07,1311103,0
2006-12-06,33.07,33.07,32.469,32.755,1004561,0
2006-12-07,32.819,32.819,31.878,31.971,1400702,0
2006-12-08,32.035,32.395,32.035,32.081,917784,0
2006-12-11,32.173,32.267,31.896,32.127,922338,0
2006-12-12,31.98,32.525,31.52,31.566,1312404,0
2006-12-13,31.629,31.925,31.243,31.685,1103052,0
2006-12-14,31.667,32.201,31.667,32.164,1037428,0
2006-12-15,32.68,33.271,32.22,32.304,2046115,0
2006-12-18,32.359,32.672,32.182,32.229,890664,0
2006-12-19,31.962,32.378,31.557,32.294,1055219,0
2006-12-20,32.294,32.6,32.229,32.313,815278,0
2006-12-21,32.276,32.553,32.21,32.359,1407647,0
2006-12-22,32.285,32.591,32.109,32.45,609830,0
2006-12-26,32.386,32.386,31.859,31.989,954990,0
2006-12-27,32.081,32.341,31.685,32.248,640639,0
2006-12-28,32.248,32.553,32.127,32.304,597463,0
2006-12-29,32.304,32.672,32.164,32.238,783822,0
2007-01-03,32.535,32.986,31.512,31.694,1738269,0
2007-01-04,30.885,32.154,30.532,31.317,2500177,0
2007-01-05,31.159,31.271,30.495,30.709,1818645,0
2007-01-08,30.606,30.699,30.219,30.625,2087765,0
2007-01-09,30.858,31.391,30.634,31.29,1581202,0
2007-01-10,31.123,31.457,31.023,31.28,1096001,0
2007-01-11,31.438,31.989,31.345,31.813,808659,0
2007-01-12,31.896,32.127,31.639,31.989,1242331,0
2007-01-16,31.906,31.934,31.447,31.547,860838,0
2007-01-17,31.429,31.52,30.913,31.032,1054241,0
2007-01-18,31.104,31.41,30.849,31.187,919628,0
2007-01-19,31.575,31.602,31.013,31.602,1194714,0
2007-01-22,31.778,31.778,30.868,30.977,1089928,0
2007-01-23,30.904,31.485,30.84,31.299,944577,0
2007-01-24,31.252,31.602,31.252,31.317,774927,0
2007-01-25,31.494,31.52,30.596,30.755,1240274,0
2007-01-26,30.699,30.746,30.513,30.587,1244392,0
2007-01-29,30.727,31.224,30.652,30.83,1282141,0
2007-01-30,30.904,31.187,30.858,31.023,1067582,0
2007-01-31,30.885,31.832,30.877,31.657,903899,0
2007-02-01,31.713,32.267,31.575,32.164,1083204,0
2007-02-02,32.182,32.45,32.063,32.248,927113,0
2007-02-05,32.248,32.378,32.035,32.081,862682,0
2007-02-06,32.164,32.516,32.109,32.469,640529,0
2007-02-07,32.46,32.653,32.118,32.173,867884,0
2007-02-08,31.943,32.903,31.759,32.736,1760179,0
2007-02-09,32.635,32.893,32.099,32.332,1133645,0
2007-02-12,32.267,32.441,31.925,31.925,977160,0
2007-02-13,31.989,32.619,31.925,32.6,680507,0
2007-02-14,32.544,32.727,32.304,32.627,602272,0
2007-02-15,32.672,32.93,32.497,32.865,738805,0
2007-02-16,32.819,32.912,32.378,32.609,821240,0
2007-02-20,32.689,33.281,32.645,33.023,893486,0
2007-02-21,32.855,33.004,32.553,32.764,766901,0
2007-02-22,32.874,32.874,32.008,32.378,863222,0
2007-02-23,32.386,32.627,31.998,32.267,835887,0
2007-02-26,32.359,32.488,32.026,32.238,972763,0
2007-02-27,31.345,31.391,30.376,30.376,2245053,0
2007-02-28,30.662,31.602,30.329,30.802,2610170,0
2007-03-01,30.229,30.83,29.796,30.551,1767198,0
2007-03-02,30.532,30.895,29.859,29.915,1097633,0
2007-03-05,29.501,29.877,29.088,29.225,1404618,0
2007-03-06,29.501,29.75,29.188,29.484,1122145,0
2007-03-07,29.427,29.84,29.343,29.492,1182673,0
2007-03-08,28.994,30.129,28.994,30.054,2250257,0
2007-03-09,30.284,30.504,29.906,30.467,1617647,0
2007-03-12,30.476,30.634,29.242,29.787,2796416,0
2007-03-13,29.703,30.119,29.492,29.721,2344301,0
2007-03-14,29.629,29.731,28.302,29.316,2006196,0
2007-03-15,29.261,29.768,29.261,29.595,1433261,0
2007-03-16,29.595,29.998,29.501,29.759,1872666,0
2007-03-19,29.887,30.274,29.759,30.172,871961,0
2007-03-20,30.172,30.485,29.934,30.358,1070514,0
2007-03-21,30.367,30.941,30.219,30.904,1255471,0
2007-03-22,30.821,31.023,30.476,30.895,754099,0
2007-03-23,30.793,31.177,30.784,31.085,495827,0
2007-03-26,31.023,31.104,30.421,30.923,746178,0
2007-03-27,30.83,30.83,30.329,30.615,1006840,0
2007-03-28,30.32,30.578,30.11,30.467,752547,0
2007-03-29,30.699,30.699,29.971,30.339,820704,0
2007-03-30,30.311,30.606,29.896,30.172,749866,0
2007-04-02,30.238,30.43,29.989,30.311,680988,0
2007-04-03,30.421,30.95,30.311,30.625,954120,0
2007-04-04,30.671,30.671,30.11,30.412,995126,0
2007-04-05,30.421,30.69,30.348,30.606,834691,0
2007-04-09,30.625,30.968,30.532,30.784,1078973,0
2007-04-10,30.699,30.95,30.532,30.671,1369138,0
2007-04-11,30.643,30.802,30.367,30.551,1500930,0
2007-04-12,30.606,32.081,30.147,31.887,2677963,0
2007-04-13,32.017,32.017,31.557,31.832,1408620,0
2007-04-16,31.925,32.846,31.925,32.782,2508313,0
2007-04-17,32.791,33.079,32.662,32.819,1550067,0
2007-04-18,32.591,32.699,32.35,32.562,1576103,0
2007-04-19,32.45,32.736,32.294,32.645,1490083,0
2007-04-20,33.014,33.253,32.627,32.829,1810508,0
2007-04-23,32.755,33.06,32.378,32.553,1487264,0
2007-04-24,32.433,32.433,31.648,32.145,1673253,0
2007-04-25,32.276,32.672,32.109,32.294,1722539,0
2007-04-26,32.257,32.884,32.21,32.469,1141346,0
2007-04-27,32.395,32.846,32.22,32.727,1263703,0
2007-04-30,32.865,32.865,31.85,31.925,935468,0
2007-05-01,31.823,31.878,31.094,31.538,2061190,0
2007-05-02,31.667,32.433,31.557,31.943,1344549,0
2007-05-03,31.989,32.433,31.639,32.145,1388771,0
2007-05-04,32.182,32.433,31.685,32.359,1639668,0
2007-05-07,32.405,32.699,32.294,32.516,1285068,0
2007-05-08,32.525,32.562,32.026,32.332,1413502,0
2007-05-09,32.21,32.609,31.989,32.35,1330413,0
2007-05-10,32.008,33.447,31.832,32.819,3189500,0
2007-05-11,32.801,32.93,31.98,32.267,1924840,0
2007-05-14,32.395,32.736,32.137,32.405,1347010,0
2007-05-15,32.405,32.986,32.285,32.441,1705728,0
2007-05-16,32.45,32.506,31.769,32.332,1416084,0
2007-05-17,32.368,32.874,32.332,32.746,1426413,0
2007-05-18,33.096,35.63,32.959,35.125,5452701,0
2007-05-21,35.491,37.392,35.261,36.783,7343053,0
2007-05-22,36.478,36.97,36.083,36.553,2846117,0
2007-05-23,34.598,36.047,33.695,34.158,6870956,0
2007-05-24,34.295,34.314,32.903,33.079,3399957,0
2007-05-25,33.198,33.198,32.414,32.488,3182556,0
2007-05-29,32.581,33.262,32.525,32.727,2783703,0
2007-05-30,32.441,32.736,32.294,32.609,2106315,0
2007-05-31,32.544,33.639,32.164,33.464,4509257,0
2007-06-01,33.464,34.959,33.464,34.358,3398437,0
2007-06-04,34.295,34.314,33.419,33.897,3279540,0
2007-06-05,33.63,33.779,32.968,33.216,3065429,0
2007-06-06,32.903,33.06,32.21,32.323,3616948,0
2007-06-07,32.497,33.079,31.953,31.998,2854667,0
2007-06-08,32.053,32.708,31.869,32.609,2832687,0
2007-06-11,32.127,32.294,31.869,32.044,3018468,0
2007-06-12,31.906,32.081,31.457,31.512,2410905,0
2007-06-13,31.769,31.989,30.904,31.29,2615482,0
2007-06-14,31.262,31.722,30.774,31.657,2796742,0
2007-06-15,32.063,32.488,31.896,32.137,3209695,0
2007-06-18,32.154,32.395,31.998,32.173,1988947,0
2007-06-19,31.989,32.727,31.575,32.619,2736378,0
2007-06-20,32.699,32.968,32.127,32.182,2140264,0
2007-06-21,32.017,32.044,31.354,31.694,1778622,0
2007-06-22,31.621,32.118,31.14,31.915,2245484,0
2007-06-25,32.285,32.359,31.639,31.741,1582609,0
2007-06-26,31.813,31.953,30.821,30.868,1456784,0
2007-06-27,30.737,31.391,30.541,31.28,2042053,0
2007-06-28,33.742,34.995,33.216,33.822,4933923,0
2007-06-29,33.897,34.204,32.986,33.124,2496488,0
2007-07-02,33.124,33.869,32.829,33.733,2461490,0
2007-07-03,33.742,33.878,33.473,33.751,916590,0
2007-07-05,33.796,33.796,33.124,33.179,1334754,0
2007-07-06,33.188,33.742,32.819,33.62,1004019,0
2007-07-09,33.714,33.86,33.004,33.796,1578599,0
2007-07-10,33.41,33.438,32.525,32.572,1506786,0
2007-07-11,32.497,32.699,31.971,32.248,2110978,0
2007-07-12,32.727,33.51,32.248,33.087,2114340,0
2007-07-13,33.087,33.916,32.653,33.822,1877656,0
2007-07-16,33.557,34.268,33.548,33.761,2157406,0
2007-07-17,33.86,34.543,33.454,34.433,1677631,0
2007-07-18,34.525,35.603,33.832,34.553,2548990,0
2007-07-19,34.821,34.995,34.35,34.718,906504,0
2007-07-20,34.746,34.867,33.639,33.805,1364909,0
2007-07-23,33.822,34.213,33.337,33.473,1732629,0
2007-07-24,33.281,33.667,32.137,32.229,1667218,0
2007-07-25,32.359,32.553,31.032,31.28,2634032,0
2007-07-26,30.904,30.941,28.246,29.132,6616269,0
2007-07-27,28.91,28.985,27.333,27.502,5232809,0
2007-07-30,27.574,28.2,27.178,27.961,3355264,0
2007-07-31,28.311,28.451,27.537,27.555,2275639,0
2007-08-01,27.362,27.638,24.955,25.354,6025158,0
2007-08-02,25.582,26.274,25.564,26.033,4217401,0
2007-08-03,26.756,26.845,23.572,23.618,4767032,0
2007-08-06,23.896,23.896,22.541,23.286,3833628,0
2007-08-07,23.986,23.986,22.253,22.475,3101006,0
2007-08-08,23.038,23.591,21.637,22.578,6521356,0
2007-08-09,22.531,22.854,20.623,20.717,5205910,0
2007-08-10,20.299,22.531,20.107,22.356,6788847,0
2007-08-13,23.038,23.038,22.034,22.652,4728848,0
2007-08-14,21.749,23.149,21.23,21.302,3692939,0
2007-08-15,21.073,22.043,20.992,21.011,3529472,0
2007-08-16,20.819,21.165,19.987,20.698,3168043,0
2007-08-17,22.043,22.043,20.429,21.432,2151765,0
2007-08-20,21.563,22.015,21.056,21.367,1786103,0
2007-08-21,21.413,22.18,21.092,22.006,1413937,0
2007-08-22,22.206,23.056,22.133,22.844,1928636,0
2007-08-23,22.993,23.194,22.356,22.494,1165101,0
2007-08-24,22.587,25.076,22.466,24.339,4657691,0
2007-08-27,24.43,24.634,23.591,23.674,1707463,0
2007-08-28,23.518,23.572,22.402,22.438,1968663,0
2007-08-29,20.18,22.402,19.7,22.309,5284662,0
2007-08-30,21.852,21.896,19.359,21.23,2191789,0
2007-08-31,21.46,22.124,21.257,21.888,1795105,0
2007-09-04,21.572,21.646,20.327,20.383,2594547,0
2007-09-05,20.243,20.346,19.662,19.95,3937109,0
2007-09-06,19.866,20.088,19.414,19.563,2217390,0
2007-09-07,19.423,19.461,18.723,19.084,2790991,0
2007-09-10,19.359,19.591,18.108,18.2,2690655,0
2007-09-11,18.219,18.593,18.117,18.529,2104144,0
2007-09-12,18.402,18.448,18.108,18.145,2260020,0
2007-09-13,18.172,18.786,18.005,18.556,2291477,0
2007-09-14,18.181,18.899,17.977,18.871,3299403,0
2007-09-17,18.833,18.833,18.42,18.695,2245268,0
2007-09-18,18.908,19.894,18.723,19.756,2768323,0
2007-09-19,19.987,20.456,19.913,20.016,2446160,0
2007-09-20,19.931,20.034,19.34,19.517,2873755,0
2007-09-21,19.655,19.655,18.899,19.414,2968127,0
2007-09-24,19.433,19.812,19.34,19.672,2601272,0
2007-09-25,19.294,19.507,19.001,19.35,3583501,0
2007-09-26,19.498,19.802,19.294,19.728,1428254,0
2007-09-27,19.849,19.885,19.591,19.655,1959335,0
2007-09-28,19.728,20.439,19.563,20.126,2050995,0
2007-10-01,20.098,20.226,19.6,20.161,1420338,0
2007-10-02,20.079,20.901,20.044,20.882,1165642,0
2007-10-03,20.383,21.553,20.383,21.302,1934168,0
2007-10-04,21.267,21.285,20.901,21.037,2039173,0
2007-10-05,21.248,22.328,21.047,21.941,3702050,0
2007-10-08,21.906,21.941,21.311,21.488,2201335,0
2007-10-09,21.619,21.619,20.456,20.882,2140049,0
2007-10-10,20.91,22.07,20.854,22.006,2197538,0
2007-10-11,21.646,22.919,20.929,21.002,2246351,0
2007-10-12,21.184,21.184,20.025,20.135,2688270,0
2007-10-15,20.098,20.107,19.284,19.387,2274117,0
2007-10-16,19.433,19.433,18.899,19.368,2655726,0
2007-10-17,19.627,19.747,19.321,19.545,1875920,0
2007-10-18,19.34,19.451,19.203,19.387,2236914,0
2007-10-19,19.303,19.433,19.102,19.222,3334655,0
2007-10-22,19.056,20.143,18.814,19.636,2325644,0
2007-10-23,19.95,20.025,19.284,19.582,1711476,0
2007-10-24,19.535,19.831,19.13,19.69,1776670,0
2007-10-25,19.756,20.088,19.157,19.545,1181589,0
2007-10-26,19.931,19.978,19.066,19.535,1617320,0
2007-10-29,19.69,21.165,19.554,20.863,2608434,0
2007-10-30,20.901,21.609,20.901,21.339,1345820,0
2007-10-31,21.212,21.591,20.651,21.23,1569268,0
2007-11-01,21.056,21.357,19.978,20.034,1566231,0
2007-11-02,20.374,20.374,19.275,19.894,2484561,0
2007-11-05,19.609,19.756,18.955,19.093,1733278,0
2007-11-06,19.13,19.321,18.089,18.621,2293566,0
2007-11-07,18.519,18.852,18.209,18.303,1735777,0
2007-11-08,18.366,18.76,17.811,18.584,2838755,0
2007-11-09,18.303,18.456,17.664,17.682,2623294,0
2007-11-12,17.738,18.491,17.608,17.848,3211972,0
2007-11-13,18.2,18.448,17.533,18.061,4236276,0
2007-11-14,18.209,18.667,17.496,17.542,3971063,0
2007-11-15,17.876,17.922,16.668,16.854,2859033,0
2007-11-16,17.552,17.552,15.857,15.977,3202535,0
2007-11-19,15.865,15.893,14.309,15.239,4773068,0
2007-11-20,15.524,17.285,15.368,16.071,5599557,0
2007-11-21,15.968,16.098,15.277,15.949,3237737,0
2007-11-23,16.289,16.944,16.188,16.872,1385734,0
2007-11-26,17.101,17.101,16.071,16.098,2658346,0
2007-11-27,16.152,16.687,15.717,15.921,1827803,0
2007-11-28,16.143,17.064,16.098,16.953,2342722,0
2007-11-29,16.934,18.247,16.817,17.958,3303033,0
2007-11-30,18.43,19.102,18.266,18.796,3708277,0
2007-12-03,19.121,19.121,18.456,18.501,1511150,0
2007-12-04,18.393,19.157,18.108,18.983,2300479,0
2007-12-05,19.121,19.662,18.639,19.149,1556415,0
2007-12-06,19.066,19.075,18.385,18.973,2076029,0
2007-12-07,18.964,20.17,18.936,20.034,1591128,0
2007-12-10,20.107,20.262,19.672,20.006,1122315,0
2007-12-11,20.006,20.411,18.814,19.011,2115527,0
2007-12-12,19.618,19.857,18.695,19.13,1516331,0
2007-12-13,19.001,19.139,18.181,18.657,1179560,0
2007-12-14,18.519,18.584,17.885,18.005,892183,0
2007-12-17,17.756,18.575,17.756,18.098,1258739,0
2007-12-18,18.191,18.529,17.848,18.349,1464349,0
2007-12-19,18.519,18.519,17.496,17.636,1395495,0
2007-12-20,17.756,17.792,16.836,17.468,1164234,0
2007-12-21,17.747,18.145,17.413,17.94,2292125,0
2007-12-24,18.08,18.805,18.023,18.713,590306,0
2007-12-26,18.482,18.519,17.533,17.692,822329,0
2007-12-27,17.542,18.238,17.413,17.486,1415045,0
2007-12-28,17.321,17.719,16.972,17.313,1045268,0
2007-12-31,17.294,17.533,17.056,17.313,777626,0
2008-01-02,17.211,17.664,16.724,16.779,1212718,0
2008-01-03,16.779,16.9,15.469,15.57,1934277,0
2008-01-04,15.434,15.434,14.273,14.999,4033338,0
2008-01-07,15.064,15.773,14.999,15.34,2176279,0
2008-01-08,15.451,15.616,14.179,14.29,1836093,0
2008-01-09,14.401,14.99,13.33,14.935,3577343,0
2008-01-10,15.09,16.502,14.963,15.368,3360367,0
2008-01-11,15.378,15.378,14.741,14.852,1938111,0
2008-01-14,14.963,15.028,14.438,14.574,1500065,0
2008-01-15,14.557,14.557,13.545,13.763,1823093,0
2008-01-16,13.827,14.61,13.781,14.328,2264683,0
2008-01-17,14.208,14.731,13.937,14.346,2210231,0
2008-01-18,14.447,15.064,14.447,14.796,2660826,0
2008-01-22,13.507,16.575,13.507,16.033,3725512,0
2008-01-23,15.268,16.836,14.824,16.789,3518124,0
2008-01-24,16.926,17.285,16.502,16.881,2037466,0
2008-01-25,17.047,17.376,15.735,15.987,1924672,0
2008-01-28,16.124,17.561,15.57,17.561,1701835,0
2008-01-29,17.876,18.842,16.715,18.238,2814134,0
2008-01-30,18.256,18.439,17.542,17.636,1335919,0
2008-01-31,17.33,18.704,17.101,18.293,2287572,0
2008-02-01,18.575,19.047,17.995,18.955,1514260,0
2008-02-04,18.908,18.908,17.505,17.94,1533386,0
2008-02-05,17.598,18.033,17.174,17.258,1366016,0
2008-02-06,17.303,18.052,16.826,16.934,1822268,0
2008-02-07,15.912,18.266,15.912,17.811,1770048,0
2008-02-08,17.524,18.331,16.934,16.981,1538625,0
2008-02-11,17.174,17.505,16.715,17.33,1342192,0
2008-02-12,17.468,17.903,16.65,16.808,1680486,0
2008-02-13,17.056,17.056,16.253,16.502,1421087,0
2008-02-14,16.372,16.751,15.968,16.098,1574904,0
2008-02-15,15.94,16.152,15.451,16.08,1733006,0
2008-02-19,16.152,16.216,14.629,14.685,3328426,0
2008-02-20,14.75,15.359,14.713,15.295,3072865,0
2008-02-21,15.533,15.735,14.492,14.592,1526710,0
2008-02-22,14.731,14.861,14.281,14.843,1307318,0
2008-02-25,14.814,15.099,14.465,14.99,1130235,0
2008-02-26,15.118,15.542,14.981,15.258,1824700,0
2008-02-27,15.202,15.313,14.935,15.184,1008250,0
2008-02-28,15.046,15.064,14.039,14.123,1759257,0
2008-02-29,13.855,14.456,13.535,13.635,1775690,0
2008-03-03,13.563,13.993,13.08,13.763,1680886,0
2008-03-04,13.545,14.189,13.498,14.095,1665516,0
2008-03-05,14.346,15.118,14.245,14.944,2202001,0
2008-03-06,15.221,15.773,15.046,15.137,3217133,0
2008-03-07,14.796,15.488,14.741,15.09,1998492,0
2008-03-10,15.082,15.165,14.438,14.492,1206271,0
2008-03-11,14.824,15.469,14.465,15.202,1539333,0
2008-03-12,15.396,15.865,14.456,14.769,1468776,0
2008-03-13,14.392,15.118,14.049,15.028,1568532,0
2008-03-14,15.146,15.406,14.382,14.852,1489567,0
2008-03-17,14.502,15.359,14.392,14.926,1384313,0
2008-03-18,15.34,15.644,14.935,15.313,1915078,0
2008-03-19,15.258,16.474,15.258,15.717,2395641,0
2008-03-20,15.959,17.127,15.434,16.926,3639907,0
2008-03-24,17.164,17.655,16.854,17.136,2133226,0
2008-03-25,17.349,17.7,17,17.146,1623082,0
2008-03-26,16.972,17.101,16.143,16.428,1129889,0
2008-03-27,16.289,16.808,15.698,15.707,910395,0
2008-03-28,15.57,15.81,15.211,15.424,1045147,0
2008-03-31,15.304,16.364,15.23,15.865,1134964,0
2008-04-01,15.94,17.313,15.921,16.972,1441077,0
2008-04-02,16.244,19.535,15.893,19.433,4169867,0
2008-04-03,19.35,19.35,18.357,18.805,1900863,0
2008-04-04,18.667,20.346,18.456,20.309,2207966,0
2008-04-07,20.346,20.465,18.908,18.983,1449728,0
2008-04-08,19.084,19.442,18.695,19.35,1016601,0
2008-04-09,19.84,19.969,18.648,18.899,983596,0
2008-04-10,18.805,19.978,18.284,19.489,1416607,0
2008-04-11,19.718,19.718,18.366,18.501,1137786,0
2008-04-14,18.43,19.396,18.322,19.167,998332,0
2008-04-15,19.591,19.84,19.258,19.784,1196617,0
2008-04-16,19.6,19.903,19.35,1.9737,1029583,0
2008-04-17,19.6,20.235,19.387,19.709,784867,0
2008-04-18,20.558,20.92,20.281,20.651,1577342,0
2008-04-21,20.568,21.302,18.456,21.165,1022692,0
2008-04-22,20.81,20.91,18.63,18.908,2719236,0
2008-04-23,19.284,19.284,18.474,18.796,1561839,0
2008-04-24,18.676,19.489,18.439,19.184,2257627,0
2008-04-25,19.321,19.709,18.842,19.526,1260595,0
2008-04-28,19.451,19.554,18.899,19.194,1214601,0
2008-04-29,19.249,19.636,18.266,19.075,1019453,0
2008-04-30,18.983,19.672,18.676,18.805,1018849,0
2008-05-01,18.713,19.821,18.42,19.275,1361162,0
2008-05-02,19.526,19.913,19.231,19.433,933098,0
2008-05-05,19.284,19.284,18.723,18.861,1062364,0
2008-05-06,18.474,19.275,18.474,19.212,868119,0
2008-05-07,19.573,19.802,18.927,18.955,472889,0
2008-05-08,18.256,18.42,17.267,17.514,2466203,0
2008-05-09,17.201,17.756,17.201,17.413,1182147,0
2008-05-12,17.413,17.958,16.981,17.885,1099164,0
2008-05-13,18.08,18.172,17.524,17.608,806423,0
2008-05-14,17.608,18.136,17.477,17.664,788699,0
2008-05-15,17.7,18.303,17.164,18.163,1030846,0
2008-05-16,17.33,17.636,16.743,17.44,2192908,0
2008-05-19,17.664,17.747,16.972,17.074,1426371,0
2008-05-20,17.019,17.074,16.447,16.558,1242918,0
2008-05-21,16.715,16.808,15.424,15.607,1363236,0
2008-05-22,15.607,15.959,14.981,15.082,2590318,0
2008-05-23,14.438,15.415,14.29,14.502,2082928,0
2008-05-27,14.574,14.75,13.882,14.133,1899690,0
2008-05-28,14.281,14.547,13.919,14.355,1909804,0
2008-05-29,14.52,14.907,14.245,14.75,1524414,0
2008-05-30,14.769,15.009,14.429,15.009,1583423,0
2008-06-02,14.889,15.028,14.264,14.566,1470368,0
2008-06-03,14.566,14.731,14.105,14.273,1618039,0
2008-06-04,14.198,14.309,13.983,14.114,1670001,0
2008-06-05,14.17,15.211,13.919,14.363,2427848,0
2008-06-06,14.319,14.319,13.763,13.846,3193587,0
2008-06-09,14.067,14.114,13.6,13.763,1843851,0
2008-06-10,13.554,13.635,13.062,13.09,3005934,0
2008-06-11,13.099,13.239,12.814,12.823,2176149,0
2008-06-12,13.034,14.021,12.76,12.879,2685730,0
2008-06-13,12.979,13.202,12.787,13.183,1435478,0
2008-06-16,13.239,13.545,12.943,13.414,1068570,0
2008-06-17,13.46,13.6,13.016,13.192,937201,0
2008-06-18,13.071,13.211,12.287,12.492,1774286,0
2008-06-19,12.565,12.732,12.353,12.677,1538389,0
2008-06-20,13.034,13.034,12.051,12.078,1830664,0
2008-06-23,12.159,12.399,11.367,11.662,2377587,0
2008-06-24,11.69,11.782,11,11.459,2165085,0
2008-06-25,11.459,12.142,11.394,11.505,2287943,0
2008-06-26,11.514,11.514,10.831,11.054,2628565,0
2008-06-27,11.054,11.266,10.518,10.75,6937090,0
2008-06-30,10.704,11.238,10.399,10.666,2115546,0
2008-07-01,10.769,11.32,9.569,10.002,4461395,0
2008-07-02,10.13,10.583,9.514,9.578,3340978,0
2008-07-03,9.763,9.763,9.2465,9.3665,1967515,0
2008-07-07,9.514,10.021,9.3765,9.661,2856480,0
2008-07-08,9.605,10.048,9.357,10.048,2090233,0
2008-07-09,10.057,10.057,8.9608,9.044,2250033,0
2008-07-10,8.5367,9.652,8.4906,8.6199,2944530,0
2008-07-11,8.4906,8.5828,7.8729,7.9834,3746774,0
2008-07-14,8.7858,8.7858,7.5596,7.5961,3687960,0
2008-07-15,7.4675,7.827,7.0155,7.6054,3071174,0
2008-07-16,7.6054,8.6199,7.5778,8.5735,2662045,0
2008-07-17,8.5276,9.394,8.3065,9.394,2164877,0
2008-07-18,10.934,10.934,8.6291,9.1175,3722295,0
2008-07-21,9.1361,9.4512,9.0806,9.2004,1910269,0
2008-07-22,9.0624,10.076,8.7028,10.021,2494857,0
2008-07-23,9.929,11.986,9.892,10.778,4440797,0
2008-07-24,10.878,10.878,9.56,9.671,1675063,0
2008-07-25,9.856,10.012,9.2004,9.3296,1304168,0
2008-07-28,9.2651,9.633,8.8688,8.8782,1993779,0
2008-07-29,8.9332,9.772,8.8595,9.614,1581909,0
2008-07-30,9.605,10.03,8.8782,9.2927,1670677,0
2008-07-31,8.8871,9.81,8.8871,9.3204,937170,0
2008-08-01,9.4044,9.56,9.0068,9.3665,922188,0
2008-08-04,9.4883,9.689,8.9147,9.2651,1263346,0
2008-08-05,9.3765,10.076,9.3765,9.92,2582834,0
2008-08-06,10.666,10.666,9.1546,9.643,1626591,0
2008-08-07,9.828,10.149,9.0898,9.2097,2733655,0
2008-08-08,9.348,10.095,9.1726,10.002,2069878,0
2008-08-11,9.828,11.597,9.727,10.694,2952502,0
2008-08-12,11.063,11.063,10.149,10.482,1439522,0
2008-08-13,10.492,10.492,9.68,10.195,1475795,0
2008-08-14,10.324,10.602,10.067,10.427,4368228,0
2008-08-15,11.191,11.431,10.527,11.018,2158567,0
2008-08-18,10.944,11.459,10.638,11.109,1823823,0
2008-08-19,10.953,11.164,10.122,10.445,1225891,0
2008-08-20,10.39,10.769,9.983,10.427,1223157,0
2008-08-21,10.167,10.399,9.911,10.214,920684,0
2008-08-22,10.592,10.944,10.362,10.925,878111,0
2008-08-25,10.925,11.009,10.139,10.177,1028802,0
2008-08-26,10.352,10.501,9.892,10.482,719298,0
2008-08-27,10.408,10.925,10.205,10.602,960785,0
2008-08-28,10.602,12.087,10.527,11.56,1869573,0
2008-08-29,11.403,12.15,11.339,11.773,1209034,0
2008-09-02,12.005,13.304,11.866,12.033,1932231,0
2008-09-03,12.732,12.732,11.94,12.399,1690779,0
2008-09-04,11.533,12.464,11.523,12.178,1570121,0
2008-09-05,11.986,12.64,11.829,12.546,1041145,0
2008-09-08,13.099,13.573,12.778,13.526,2262836,0
2008-09-09,13.554,14.17,12.178,12.269,2777872,0
2008-09-10,12.686,12.686,11.736,12.353,1438848,0
2008-09-11,12.343,12.343,11.018,11.662,2524918,0
2008-09-12,11.431,12.287,11.266,11.468,2578067,0
2008-09-15,11.459,11.459,10.454,10.629,2192864,0
2008-09-16,10.694,11.514,10.602,11.32,1611535,0
2008-09-17,11.164,11.21,9.92,10.869,3258655,0
2008-09-18,11.164,12.188,10.076,11.801,2592320,0
2008-09-19,12.213,13.827,11.986,12.925,3393499,0
2008-09-22,12.842,12.997,11.523,11.662,1546242,0
2008-09-23,11.764,11.986,10.619,10.629,1469029,0
2008-09-24,10.722,11.478,10.279,10.804,1567198,0
2008-09-25,10.925,11.986,10.925,11.56,1295544,0
2008-09-26,11.523,11.876,11.081,11.838,982275,0
2008-09-29,11.55,11.94,9.745,10.324,1912564,0
2008-09-30,10.408,11.009,10.343,10.878,1608742,0
2008-10-01,10.722,12.169,10.611,11.931,1804944,0
2008-10-02,11.746,12.033,10.831,11.191,1729073,0
2008-10-03,11.311,11.652,9.828,10.195,1841242,0
2008-10-06,9.828,10.289,8.454,9.68,2739013,0
2008-10-07,9.856,9.955,8.3616,8.841,1814589,0
2008-10-08,8.5276,9.394,8.2973,8.9055,2355807,0
2008-10-09,8.8316,8.8502,7.7439,7.836,1363616,0
2008-10-10,7.3293,9.219,6.6838,9.219,3247860,0
2008-10-13,9.569,9.569,8.3708,8.7395,1362996,0
2008-10-14,8.9425,9.0068,7.3384,7.9194,1920062,0
2008-10-15,7.9743,8.0482,6.6376,6.7023,1237737,0
2008-10-16,6.7853,6.7853,5.9,6.3981,2683284,0
2008-10-17,5.808,6.8866,5.688,6.3887,5820456,0
2008-10-20,6.5272,6.5272,5.808,6.029,2284161,0
2008-10-21,6.0846,6.2229,5.5499,5.688,16213051,0
2008-10-22,5.6788,5.7894,4.5911,4.6741,3502525,0
2008-10-23,4.8309,4.8309,3.3649,3.614,5867939,0
2008-10-24,3.07,3.4848,2.9777,3.0794,3326733,0
2008-10-27,2.9317,4.3143,2.8579,4.1668,5015635,0
2008-10-28,4.3788,4.6925,3.6231,4.1853,3808430,0
2008-10-29,4.2222,4.7294,3.9181,4.5262,2272162,0
2008-10-30,4.6095,4.8401,4.1208,4.2686,2399654,0
2008-10-31,4.1945,5.1073,4.0564,4.9137,2232451,0
2008-11-03,4.877,5.1904,4.8492,4.9967,1856555,0
2008-11-04,5.3377,5.3658,4.9598,5.0886,2541612,0
2008-11-05,4.9783,5.0521,4.6002,4.6002,1072633,0
2008-11-06,4.5541,4.8678,4.2869,4.3419,1305486,0
2008-11-07,4.351,4.5449,4.1026,4.2592,994314,0
2008-11-10,4.9783,5.0703,3.752,3.9364,1375216,0
2008-11-11,3.8443,4.01,3.5215,3.5585,1219906,0
2008-11-12,3.4755,3.6414,3.282,3.3188,1678361,0
2008-11-13,3.4111,3.5678,2.9595,3.5399,2431566,0
2008-11-14,3.3557,3.4661,3.0328,3.0887,2343932,0
2008-11-17,3.0887,3.3557,2.9961,3.0513,1846536,0
2008-11-18,3.042,3.3282,2.7746,2.9777,1847361,0
2008-11-19,3.0328,3.0328,2.7746,2.8946,2575750,0
2008-11-20,2.9961,2.9961,2.5998,2.6089,2229250,0
2008-11-21,2.6828,2.8488,2.3047,2.5628,1917456,0
2008-11-24,2.6181,2.9409,2.3971,2.7656,1974111,0
2008-11-25,2.8209,3.9273,2.8209,3.4572,1675122,0
2008-11-26,3.3188,3.5124,3.0238,3.4572,1249979,0
2008-11-28,3.669,3.669,3.153,3.3742,446795,0
2008-12-01,3.2449,3.3005,2.7565,2.7934,1663887,0
2008-12-02,2.9132,3.2359,2.8488,3.2081,1493109,0
2008-12-03,3.0794,3.4755,3.0328,3.383,1358733,0
2008-12-04,3.3188,3.6506,3.1439,3.3923,1464447,0
2008-12-05,3.3095,3.7613,3.2359,3.7428,779319,0
2008-12-08,3.863,4.748,3.7798,4.1208,1608796,0
2008-12-09,4.0656,4.2222,3.5954,3.669,806107,0
2008-12-10,3.7244,3.9548,3.6506,3.8075,619271,0
2008-12-11,3.7244,3.8349,3.4111,3.4661,682471,0
2008-12-12,3.3557,3.6598,3.3005,3.5678,713532,0
2008-12-15,3.5308,3.614,3.3649,3.4755,905689,0
2008-12-16,3.5215,3.7062,3.383,3.7062,801251,0
2008-12-17,3.6506,3.8537,3.5033,3.7892,719137,0
2008-12-18,3.8812,3.8812,3.5033,3.5585,1024261,0
2008-12-19,3.752,3.752,3.4848,3.4848,1017496,0
2008-12-22,3.5124,3.5124,2.8488,3.0794,1757187,0
2008-12-23,3.0513,3.4111,3.042,3.2543,1176531,0
2008-12-24,3.2543,3.4017,3.1713,3.3375,523483,0
2008-12-26,3.3188,3.4111,2.9961,3.1713,1088138,0
2008-12-29,3.1251,3.3649,2.8302,3.1898,2408478,0
2008-12-30,3.1344,3.549,3.0513,3.494,2164735,0
2008-12-31,3.4848,3.7336,3.3375,3.6598,1479575,0
2009-01-02,3.6414,4.0841,3.614,3.9364,1165199,0
2009-01-05,3.9459,4.5541,3.8721,4.5172,1638093,0
2009-01-06,4.5172,4.6649,4.4435,4.5819,1169841,0
2009-01-07,4.4897,4.5633,4.176,4.2869,991200,0
2009-01-08,4.4989,4.5172,3.9364,4.4804,814624,0
2009-01-09,4.4713,4.4897,3.9364,3.9364,807506,0
2009-01-12,3.9548,3.9732,3.4661,3.5308,1030345,0
2009-01-13,3.5585,3.9273,3.494,3.7706,910390,0
2009-01-14,3.6323,3.6414,3.282,3.4848,1432985,0
2009-01-15,3.4755,3.8812,3.3649,3.7982,1199021,0
2009-01-16,3.8721,4.0194,3.6506,3.7982,1056136,0
2009-01-20,3.8812,3.8905,3.4111,3.494,1200838,0
2009-01-21,3.494,3.752,3.4111,3.6877,886657,0
2009-01-22,3.5863,3.7153,3.4017,3.5399,994036,0
2009-01-23,3.4296,3.9088,3.2728,3.7706,1038035,0
2009-01-26,3.752,4.1208,3.752,4.0288,698957,0
2009-01-27,4.0382,4.1668,3.9088,3.9826,602620,0
2009-01-28,4.0656,4.2961,4.0564,4.2592,550888,0
2009-01-29,4.1945,4.278,4.0288,4.0656,574021,0
2009-01-30,4.1484,4.176,3.7982,4.01,722284,0
2009-02-02,3.9459,4.4622,3.9181,4.2869,1263334,0
2009-02-03,4.3236,4.3419,3.9732,4.1026,1000949,0
2009-02-04,4.01,4.1945,3.9459,4.0288,680474,0
2009-02-05,3.9826,4.2961,3.9732,4.1668,670700,0
2009-02-06,4.1391,4.4344,4.1391,4.3331,659311,0
2009-02-09,4.3788,4.4253,4.1578,4.3419,588728,0
2009-02-10,4.278,4.3419,4.0288,4.0931,886042,0
2009-02-11,4.13,4.2686,4.0194,4.1853,444352,0
2009-02-12,4.0194,4.2686,3.9732,4.2132,732823,0
2009-02-13,4.2315,4.3236,4.0288,4.1117,329500,0
2009-02-17,3.9826,4.3697,3.7892,4.1578,2152045,0
2009-02-18,4.2315,4.2501,3.9459,4.0475,1066403,0
2009-02-19,4.13,4.2132,3.8349,3.8443,487748,0
2009-02-20,3.6598,3.8812,3.5954,3.7336,477924,0
2009-02-23,3.752,3.9641,3.5124,3.5399,798257,0
2009-02-24,3.6506,3.9548,3.5678,3.9459,739906,0
2009-02-25,3.8721,3.9548,3.2911,3.4296,1465980,0
2009-02-26,3.549,3.6414,3.3188,3.3375,637642,0
2009-02-27,3.3005,3.4205,3.2266,3.2728,715861,0
2009-03-02,3.2173,3.3188,3.1251,3.1439,701444,0
2009-03-03,3.2728,3.3005,3.042,3.0794,578650,0
2009-03-04,3.0887,3.2543,3.0794,3.1988,454949,0
2009-03-05,3.0978,3.1988,2.7288,2.7656,708229,0
2009-03-06,2.9225,3.0606,2.7656,2.9409,822507,0
2009-03-09,2.8302,3.383,2.8302,3.153,1173221,0
2009-03-10,3.2728,4.1208,3.2728,4.0288,986429,0
2009-03-11,4.0656,4.278,3.9732,4.2039,714538,0
2009-03-12,4.2039,4.3788,3.9459,4.3788,1053225,0
2009-03-13,4.3975,4.5172,4.2408,4.4528,657918,0
2009-03-16,4.4713,4.8123,4.2501,4.2869,915274,0
2009-03-17,4.3236,4.8401,4.278,4.8401,718990,0
2009-03-18,4.8216,5.1995,4.6095,5.0703,843597,0
2009-03-19,5.135,5.135,4.932,5.0428,551980,0
2009-03-20,4.9689,5.1718,4.4435,4.6556,1063797,0
2009-03-23,4.8216,5.5038,4.7568,5.5038,904032,0
2009-03-24,5.4205,5.8172,5.3658,5.4669,751797,0
2009-03-25,5.513,6.0567,5.1904,5.6695,735779,0
2009-03-26,5.771,6.2229,5.7159,6.1581,725776,0
2009-03-27,6.029,6.1123,5.7434,5.808,762233,0
2009-03-30,5.5956,5.6513,5.2546,5.2918,805254,0
2009-03-31,5.3658,5.5038,5.0153,5.2546,645098,0
2009-04-01,5.1166,5.6788,4.9689,5.6422,680801,0
2009-04-02,5.762,6.3148,5.6143,6.1951,626762,0
2009-04-03,6.0938,6.1951,5.8909,6.0846,421503,0
2009-04-06,6.0016,6.0016,5.6788,5.8448,768883,0
2009-04-07,5.7252,5.8818,5.5865,5.762,475223,0
2009-04-08,5.8448,6.2508,5.8448,6.2322,960205,0
2009-04-09,6.4439,6.5451,6.149,6.3887,1049296,0
2009-04-13,6.3148,6.6838,6.2045,6.5916,792211,0
2009-04-14,6.4348,6.6192,5.9923,6.0753,879445,0
2009-04-15,5.9923,6.3148,5.8725,6.2138,353819,0
2009-04-16,6.3055,6.7853,6.1672,6.6653,709936,0
2009-04-17,6.693,7.1632,6.5451,7.0063,1029118,0
2009-04-20,6.8219,6.8313,6.2045,6.3519,914682,0
2009-04-21,6.278,6.6469,6.1307,6.5545,750910,0
2009-04-22,6.4069,7.0895,6.3611,6.7208,776884,0
2009-04-23,6.5822,6.8589,6.3148,6.4348,596336,0
2009-04-24,6.4812,6.7023,6.3705,6.573,636060,0
2009-04-27,6.3981,6.5545,6.1764,6.278,841614,0
2009-04-28,6.1764,6.5272,6.0753,6.3887,503134,0
2009-04-29,6.4532,7.0709,6.2966,6.8498,793808,0
2009-04-30,6.8129,7.3751,6.8129,7.1078,744775,0
2009-05-01,7.0987,7.3751,6.9603,7.1263,473107,0
2009-05-04,7.3199,7.8638,6.8679,7.7623,873147,0
2009-05-05,7.5687,7.9927,7.4764,7.7623,843386,0
2009-05-06,7.9467,8.0572,7.3751,7.6054,997114,0
2009-05-07,7.8729,8.5276,7.2646,7.3384,1591590,0
2009-05-08,7.4764,7.6978,7.2552,7.6334,803847,0
2009-05-11,7.4489,7.827,7.2092,7.5961,546145,0
2009-05-12,7.7346,7.8177,7.0618,7.1355,855330,0
2009-05-13,6.9697,7.1632,6.6285,6.6838,958756,0
2009-05-14,6.7297,7.3751,6.5451,7.0063,743871,0
2009-05-15,6.9787,7.3751,6.8219,6.9236,807747,0
2009-05-18,8.417,9.4597,7.9008,9.3854,4445193,0
2009-05-19,9.3204,9.965,9.0252,9.2559,2533434,0
2009-05-20,9.3854,9.699,8.6104,8.6935,1432095,0
2009-05-21,8.5551,8.9147,8.4631,8.7212,1070815,0
2009-05-22,8.8782,8.9792,8.4631,8.7121,800540,0
2009-05-26,8.5735,9.911,8.5735,9.772,1188103,0
2009-05-27,9.772,10.002,9.219,9.3018,1123998,0
2009-05-28,8.8316,8.9792,8.1955,8.5551,1265230,0
2009-05-29,8.4723,8.8041,8.3522,8.7121,907858,0
2009-06-01,8.841,10.399,8.8316,10.324,1572252,0
2009-06-02,10.224,10.602,9.883,10.399,1192410,0
2009-06-03,10.139,10.445,9.2835,9.551,1352006,0
2009-06-04,9.661,9.661,8.7579,8.8962,1337101,0
2009-06-05,9.0347,9.1268,8.6657,8.7949,1200871,0
2009-06-08,8.8041,8.8041,8.3336,8.5735,866696,0
2009-06-09,8.6199,9.0898,8.6199,8.97,876772,0
2009-06-10,9.0347,9.0991,8.6016,9.0806,1017403,0
2009-06-11,9.1268,9.2651,8.8041,8.9147,872854,0
2009-06-12,8.841,9.2927,8.7212,9.2559,819500,0
2009-06-15,9.0068,9.1914,8.7672,8.9147,790678,0
2009-06-16,8.9975,9.0624,8.4355,8.4723,811286,0
2009-06-17,8.454,8.6751,8.0663,8.4998,632068,0
2009-06-18,8.4076,8.5089,8.1864,8.279,425387,0
2009-06-19,8.417,8.454,8.1402,8.288,1740679,0
2009-06-22,8.1771,8.2141,7.6054,7.8453,859530,0
2009-06-23,7.8453,7.9651,7.5414,7.5869,508942,0
2009-06-24,7.7071,8.1864,7.6242,7.7994,441747,0
2009-06-25,7.7994,8.2511,7.6518,8.2418,394176,0
2009-06-26,7.9743,8.5642,7.9743,8.3708,889742,0
2009-06-29,8.3892,8.8595,8.1222,8.4447,618390,0
2009-06-30,8.4447,8.6657,8.3065,8.4814,502315,0
2009-07-01,8.6016,8.8223,8.454,8.7121,498091,0
2009-07-02,8.5642,8.5642,8.1402,8.279,637915,0
2009-07-06,8.2511,8.5367,7.9558,8.1315,826630,0
2009-07-07,8.1129,8.2324,7.7346,7.827,580285,0
2009-07-08,8.0849,8.0849,7.3751,7.6334,861177,0
2009-07-09,7.6702,7.7901,7.4858,7.6425,596911,0
2009-07-10,7.5504,7.6611,7.2366,7.3106,618784,0
2009-07-13,7.4027,7.7071,7.2646,7.6611,796078,0
2009-07-14,7.6611,7.7715,7.495,7.6149,459609,0
2009-07-15,7.6794,8.0942,7.6334,8.0663,730382,0
2009-07-16,7.9834,8.0572,7.5961,7.7994,1029467,0
2009-07-17,7.7808,7.91,7.5043,7.5322,1042030,0
2009-07-20,7.6054,8.0572,7.5228,7.8729,2268864,0
2009-07-21,8.0205,8.0756,7.4304,7.5596,875921,0
2009-07-22,7.5134,7.7715,7.4675,7.6518,693931,0
2009-07-23,7.6242,8.5459,7.5687,8.3428,1155275,0
2009-07-24,8.223,8.6016,8.223,8.4723,540960,0
2009-07-27,8.4814,8.9608,8.3336,8.9055,863151,0
2009-07-28,8.841,9.3111,8.6657,9.1546,758531,0
2009-07-29,9.0624,9.4419,9.044,9.3665,703354,0
2009-07-30,9.514,9.955,9.3854,9.671,697349,0
2009-07-31,9.643,9.911,9.4697,9.782,373712,0
2009-08-03,9.791,10.27,9.643,10.205,739051,0
2009-08-04,10.214,10.418,9.965,10.289,608321,0
2009-08-05,10.242,10.343,9.81,10.112,626943,0
2009-08-06,10.139,10.501,9.974,10.002,478311,0
2009-08-07,10.324,11.054,10.158,10.685,1431496,0
2009-08-10,10.574,10.741,10.418,10.602,532608,0
2009-08-11,10.518,10.574,10.279,10.39,653022,0
2009-08-12,10.371,10.822,10.307,10.675,693253,0
2009-08-13,10.629,10.822,10.095,10.445,953142,0
2009-08-14,10.371,10.427,9.587,9.643,1002972,0
2009-08-17,9.3204,9.523,9.0991,9.2097,1107541,0
2009-08-18,9.542,9.911,9.3204,9.772,1146376,0
2009-08-19,9.569,9.68,9.2651,9.3204,950333,0
2009-08-20,9.3296,9.68,9.2835,9.652,900653,0
2009-08-21,9.791,9.938,9.643,9.92,548968,0
2009-08-24,10.048,10.399,9.974,10.039,591117,0
2009-08-25,10.085,10.972,10.085,10.795,997266,0
2009-08-26,10.813,11.036,10.574,10.638,545212,0
2009-08-27,10.732,10.778,10.371,10.647,364390,0
2009-08-28,10.75,10.878,10.602,10.769,544648,0
2009-08-31,10.647,10.859,10.454,10.518,629063,0
2009-09-01,10.334,10.878,10.186,10.205,777416,0
2009-09-02,10.167,10.362,10.039,10.214,352238,0
2009-09-03,10.214,10.334,10.002,10.224,516467,0
2009-09-04,10.233,10.704,10.167,10.647,618124,0
2009-09-08,10.869,11.054,10.492,10.925,810053,0
2009-09-09,10.887,11.652,10.795,11.478,1062723,0
2009-09-10,11.495,11.931,11.266,11.81,794936,0
2009-09-11,11.931,12.033,11.505,11.838,897125,0
2009-09-14,11.801,12.427,11.68,12.231,1127364,0
2009-09-15,12.24,12.574,12.24,12.518,755028,0
2009-09-16,12.677,13.108,12.546,13.108,1068066,0
2009-09-17,13.08,13.644,13.053,13.249,997907,0
2009-09-18,12.778,13.358,12.778,13.267,1433189,0
2009-09-21,13.174,13.59,12.935,13.516,1093228,0
2009-09-22,13.644,13.901,13.451,13.717,866578,0
2009-09-23,13.781,13.855,13.423,13.488,749291,0
2009-09-24,13.507,13.581,13.044,13.286,726678,0
2009-09-25,13.202,13.348,12.925,13.08,521536,0
2009-09-28,13.155,13.644,12.943,13.507,721804,0
2009-09-29,13.545,13.644,13.08,13.367,526860,0
2009-09-30,13.451,13.451,12.778,12.997,805755,0
2009-10-01,12.925,12.943,12.178,12.25,1066016,0
2009-10-02,12.06,12.362,11.876,12.078,561924,0
2009-10-05,12.15,13.006,12.15,12.997,1095363,0
2009-10-06,13.174,13.545,13.044,13.367,958708,0
2009-10-07,13.321,13.755,13.277,13.488,795323,0
2009-10-08,13.618,13.827,13.526,13.628,1136285,0
2009-10-09,13.6,13.79,13.414,13.682,714699,0
2009-10-12,13.781,14.086,13.554,13.609,633788,0
2009-10-13,13.563,14.077,13.563,13.901,734331,0
2009-10-14,14.105,14.142,13.901,14.021,720622,0
2009-10-15,13.919,14.217,13.708,13.781,855622,0
2009-10-16,13.618,13.818,13.348,13.423,999716,0
2009-10-19,13.59,14.236,13.545,14.011,1076794,0
2009-10-20,14.058,14.236,13.91,14.105,1127215,0
2009-10-21,14.077,14.492,13.799,13.809,1010542,0
2009-10-22,13.846,14.363,13.846,14.226,647814,0
2009-10-23,14.254,14.392,13.708,13.755,876534,0
2009-10-26,13.882,14.105,13.376,13.395,829771,0
2009-10-27,13.46,13.573,12.971,12.988,965906,0
2009-10-28,12.943,13.183,12.399,12.473,1252350,0
2009-10-29,12.695,13.108,12.473,12.997,497541,0
2009-10-30,12.888,13.108,12.371,12.555,911920,0
2009-11-02,12.649,12.695,12.204,12.527,954437,0
2009-11-03,12.25,12.574,12.169,12.501,755037,0
2009-11-04,12.64,12.751,12.159,12.178,945824,0
2009-11-05,11.94,12.455,11.588,12.269,953340,0
2009-11-06,12.178,12.51,11.959,12.325,846565,0
2009-11-09,12.51,13.09,12.381,13.062,738365,0
2009-11-10,13.044,13.395,12.962,13.146,501218,0
2009-11-11,13.295,13.46,12.537,12.649,1115614,0
2009-11-12,12.583,12.851,11.884,11.94,1068936,0
2009-11-13,11.959,12.204,11.727,12.159,1758537,0
2009-11-16,12.334,12.455,12.042,12.287,1248512,0
2009-11-17,13.395,13.644,13.044,13.376,3142105,0
2009-11-18,13.277,13.47,13.118,13.414,837405,0
2009-11-19,13.09,13.304,12.916,13.164,810478,0
2009-11-20,13.993,14.557,13.837,14.438,4100658,0
2009-11-23,14.75,15.378,14.61,15.137,2487578,0
2009-11-24,15.23,15.313,14.61,15.046,1221775,0
2009-11-25,15.155,15.847,15.009,15.801,2004243,0
2009-11-27,15.155,15.968,15.082,15.57,978939,0
2009-11-30,15.579,15.81,15.202,15.662,1750350,0
2009-12-01,15.81,16.226,15.763,15.857,1479201,0
2009-12-02,15.912,15.987,15.304,15.688,1782879,0
2009-12-03,15.607,15.791,15.239,15.434,1685846,0
2009-12-04,15.857,16.161,15.211,15.782,1110284,0
2009-12-07,15.829,16.133,15.754,16.043,1044824,0
2009-12-08,15.949,16.382,15.801,16.198,1262119,0
2009-12-09,16.171,16.354,15.968,16.08,922720,0
2009-12-10,16.216,16.372,16.052,16.198,731254,0
2009-12-11,16.372,16.77,16.327,16.566,1257263,0
2009-12-14,16.854,17.174,16.502,16.953,1281511,0
2009-12-15,16.908,17.127,16.696,16.944,1374242,0
2009-12-16,17.118,17.561,17.037,17.34,1117544,0
2009-12-17,17.22,17.82,17.082,17.505,1716347,0
2009-12-18,17.627,17.627,16.962,17.367,1871707,0
2009-12-21,17.542,17.792,17.33,17.709,1161700,0
2009-12-22,17.7,17.894,17.477,17.764,842664,0
2009-12-23,17.673,18.209,17.664,18.2,892362,0
2009-12-24,18.154,18.393,18.08,18.228,373920,0
2009-12-28,18.238,18.593,18.238,18.456,823813,0
2009-12-29,18.474,18.566,18.247,18.312,566749,0
2009-12-30,18.238,18.238,17.285,17.486,1385822,0
2009-12-31,17.45,17.655,16.962,17.009,748732,0
2010-01-04,17.285,17.533,17,17.229,1071331,0
2010-01-05,17.174,17.58,17.019,17.33,980890,0
2010-01-06,17.248,17.692,17.248,17.486,1045449,0
2010-01-07,17.552,17.552,16.9,17.056,1165302,0
2010-01-08,16.972,17.028,16.64,16.696,660408,0
2010-01-11,16.779,16.9,16.253,16.54,992689,0
2010-01-12,16.364,16.455,15.782,16.107,879475,0
2010-01-13,16.198,16.419,15.801,16.299,645621,0
2010-01-14,16.235,16.235,15.81,15.921,480469,0
2010-01-15,15.94,16.226,15.688,15.931,647927,0
2010-01-19,16.024,16.428,15.931,16.336,800492,0
2010-01-20,16.207,16.244,15.561,15.94,757794,0
2010-01-21,15.949,16.299,15.434,15.524,884012,0
2010-01-22,15.497,15.977,15.099,15.258,1160305,0
2010-01-25,15.415,15.698,15.295,15.579,845714,0
2010-01-26,15.479,15.726,15.249,15.332,562241,0
2010-01-27,15.249,15.332,14.935,15.193,586773,0
2010-01-28,15.202,15.221,14.814,14.981,592049,0
2010-01-29,15.028,15.469,15.028,15.268,957935,0
2010-02-01,15.359,15.773,15.137,15.754,943386,0
2010-02-02,15.754,15.81,15.221,15.497,1247744,0
2010-02-03,15.515,15.931,15.387,15.921,811948,0
2010-02-04,15.773,16.216,14.944,14.954,1036366,0
2010-02-05,14.935,14.935,13.772,14.629,2066787,0
2010-02-08,14.566,15.127,14.161,14.392,1139246,0
2010-02-09,14.619,14.889,14.309,14.759,1112364,0
2010-02-10,14.731,14.861,14.41,14.629,460157,0
2010-02-11,14.602,15.109,14.328,15.09,618897,0
2010-02-12,14.972,15.387,14.53,15.137,789041,0
2010-02-16,15.221,15.996,15.221,15.931,837859,0
2010-02-17,15.977,16.052,15.57,15.782,534298,0
2010-02-18,15.717,15.745,15.451,15.735,386242,0
2010-02-19,15.634,15.857,15.607,15.838,490995,0
2010-02-22,15.893,15.94,15.653,15.679,507442,0
2010-02-23,15.607,15.67,14.99,15.202,1120854,0
2010-02-24,15.211,15.506,15.211,15.443,571985,0
2010-02-25,15.174,15.735,15.055,15.688,405040,0
2010-02-26,15.754,15.81,15.443,15.551,442788,0
2010-03-01,16.226,18.593,16.152,18.465,4613966,0
2010-03-02,18.439,18.704,17.58,17.801,2418791,0
2010-03-03,17.94,18.575,17.931,18.393,1437027,0
2010-03-04,18.657,19.802,18.593,19.69,2181293,0
2010-03-05,19.913,20.541,19.35,20.411,1742480,0
2010-03-08,20.558,20.708,20.208,20.411,993353,0
2010-03-09,20.281,20.393,20.088,20.198,975550,0
2010-03-10,20.189,21.119,20.079,20.753,949436,0
2010-03-11,20.605,21.002,20.456,21.002,596493,0
2010-03-12,21.083,21.193,20.929,21.064,666358,0
2010-03-15,20.956,21.221,20.689,21.212,567590,0
2010-03-16,21.311,21.591,21.147,21.591,749112,0
2010-03-17,21.646,21.915,21.385,21.749,3138137,0
2010-03-18,21.665,21.739,21.357,21.516,645530,0
2010-03-19,21.674,21.674,21.029,21.056,1120591,0
2010-03-22,21.047,21.996,20.846,21.996,615086,0
2010-03-23,21.933,22.485,21.674,22.485,801260,0
2010-03-24,22.374,22.42,22.051,22.124,752083,0
2010-03-25,22.281,22.494,22.107,22.189,1219886,0
2010-03-26,22.272,22.447,21.777,21.824,877439,0
2010-03-29,21.814,21.951,21.329,21.824,779121,0
2010-03-30,21.711,22.107,21.711,21.814,725932,0
2010-03-31,21.627,22.079,21.609,21.758,854040,0
2010-04-01,22.024,22.559,21.996,22.18,671577,0
2010-04-05,22.365,23.693,22.061,23.656,1032523,0
2010-04-06,23.416,23.841,23.378,23.637,851793,0
2010-04-07,23.739,24.107,23.323,23.914,1189760,0
2010-04-08,23.996,24.069,23.463,23.739,731098,0
2010-04-09,23.767,24.918,23.693,24.816,1155807,0
2010-04-12,24.918,24.918,24.209,24.246,919681,0
2010-04-13,24.246,24.598,24.069,24.339,774036,0
2010-04-14,24.477,25.382,24.477,25.354,910455,0
2010-04-15,25.363,25.969,25.131,25.904,1030020,0
2010-04-16,25.748,25.885,25.067,25.188,1030130,0
2010-04-19,25.188,25.573,24.458,25.472,961294,0
2010-04-20,25.628,25.904,25.326,25.61,737912,0
2010-04-21,25.61,26.134,25.555,25.988,1154550,0
2010-04-22,25.601,27.233,25.582,27.115,1366138,0
2010-04-23,27.271,28.238,27.131,28.184,1349306,0
2010-04-26,28.126,28.781,28.081,28.515,0,0
2010-04-27,28.283,28.496,27.278,27.306,1834215,0
2010-04-28,27.511,27.887,26.901,27.068,883217,0
2010-04-29,27.362,27.822,27.178,27.638,1016594,0
2010-04-30,27.657,27.747,25.794,25.885,967879,0
2010-05-03,26.339,27.545,26.219,27.399,1087365,0
2010-05-04,27.04,27.04,25.866,26.061,1074729,0
2010-05-05,25.582,26.681,24.89,26.32,1606093,0
2010-05-06,24.477,24.964,20.586,22.643,3837593,0
2010-05-07,22.494,23.139,20.929,21.376,2185005,0
2010-05-10,22.652,24.76,22.652,24.716,2058364,0
2010-05-11,24.218,25.307,23.978,24.523,1169496,0
2010-05-12,24.742,25.169,24.505,25.076,1040906,0
2010-05-13,25.076,25.113,23.646,23.712,1292107,0
2010-05-14,25.391,26.892,24.909,25.592,6395127,0
2010-05-17,26.228,26.394,24.533,25.573,2288517,0
2010-05-18,26.088,26.246,24.301,24.458,1647144,0
2010-05-19,24.292,25.039,24.069,24.598,2017885,0
2010-05-20,24.329,24.329,23.111,23.572,2515345,0
2010-05-21,23.056,25.261,23.056,25.15,2663415,0
2010-05-24,25.335,25.537,24.825,25.058,1639930,0
2010-05-25,24.19,25.527,24.014,25.482,2045921,0
2010-05-26,25.857,26.302,24.974,25.113,1674775,0
2010-05-27,25.876,26.33,25.436,26.265,1037260,0
2010-05-28,26.219,26.653,25.812,26.448,1151532,0
2010-06-01,26.033,26.737,25.326,25.344,1227847,0
2010-06-02,25.675,25.712,24.486,25.16,1625873,0
2010-06-03,25.427,25.803,24.843,25.555,1305100,0
2010-06-04,24.679,24.679,22.928,23.35,2702351,0
2010-06-07,23.416,23.831,22.587,22.671,1567167,0
2010-06-08,22.763,23.277,21.951,23.139,1413024,0
2010-06-09,23.388,23.961,22.947,23.149,1159699,0
2010-06-10,23.674,24.477,23.527,24.477,931244,0
2010-06-11,24.024,24.58,23.776,24.19,1832384,0
2010-06-14,24.662,25.482,24.598,25.141,1498545,0
2010-06-15,25.029,25.472,24.724,25.427,976646,0
2010-06-16,25.141,25.601,24.983,25.261,900180,0
2010-06-17,25.261,25.546,24.724,25.316,1251825,0
2010-06-18,25.436,25.573,24.716,24.769,1065400,0
2010-06-21,25.113,25.307,23.767,23.924,1142632,0
2010-06-22,24.079,24.44,22.699,23.001,1177069,0
2010-06-23,22.882,23.536,22.189,23.056,1374201,0
2010-06-24,22.872,22.882,21.786,21.833,1078100,0
2010-06-25,22.061,22.531,21.665,21.987,1682415,0
2010-06-28,21.888,22.234,21.174,21.221,991094,0
2010-06-29,20.763,20.763,19.249,19.451,1838918,0
2010-06-30,19.408,20.406,19.295,19.824,1732538,0
2010-07-01,19.857,20.262,18.983,20.107,1502476,0
2010-07-02,20.327,20.484,19.038,19.331,817476,0
2010-07-06,19.728,20.126,18.357,18.686,1179857,0
2010-07-07,18.833,19.423,18.686,19.35,1153843,0
2010-07-08,19.875,19.987,19.066,19.461,996357,0
2010-07-09,19.258,19.784,19.121,19.774,540346,0
2010-07-12,19.718,19.857,19.176,19.7,858421,0
2010-07-13,20.061,20.8,20.044,20.661,957792,0
2010-07-14,20.614,20.614,19.913,20.383,770645,0
2010-07-15,20.42,20.577,19.7,20.153,790230,0
2010-07-16,19.987,20.025,18.983,19.075,819742,0
2010-07-19,19.303,19.321,18.667,19.176,596254,0
2010-07-20,18.861,19.662,18.529,19.646,618298,0
2010-07-21,19.857,20.143,19.284,19.489,689721,0
2010-07-22,19.857,20.744,19.857,20.605,901042,0
2010-07-23,20.522,21.395,20.052,21.348,748329,0
2010-07-26,21.627,22.152,21.056,22.051,765761,0
2010-07-27,22.319,22.42,21.413,21.488,648497,0
2010-07-28,21.348,21.479,20.541,20.8,647696,0
2010-07-29,20.975,21.451,20.465,21.156,839655,0
2010-07-30,20.763,21.582,20.365,21.329,557715,0
2010-08-02,21.869,22.347,21.469,22.124,689685,0
2010-08-03,21.915,22.051,21.147,21.544,864594,0
2010-08-04,21.665,22.18,21.516,22.079,785257,0
2010-08-05,21.404,21.879,20.828,20.929,1445399,0
2010-08-06,20.337,20.92,19.922,20.402,687751,0
2010-08-09,20.568,20.975,20.512,20.873,590677,0
2010-08-10,20.558,20.717,20.107,20.475,589943,0
2010-08-11,19.913,20.271,19.479,19.609,698624,0
2010-08-12,18.824,19.507,18.723,19.275,690465,0
2010-08-13,18.751,19.266,18.154,18.303,1457140,0
2010-08-16,18.209,18.519,17.756,17.829,930270,0
2010-08-17,18.042,18.42,17.894,17.903,824214,0
2010-08-18,17.782,19.423,17.782,19.359,2167608,0
2010-08-19,19.275,19.591,19.02,19.321,1199678,0
2010-08-20,19.222,19.922,19.028,19.913,2591155,0
2010-08-23,20.189,20.271,19.662,19.681,762627,0
2010-08-24,19.359,20.107,19.011,19.69,2049544,0
2010-08-25,19.406,20.006,19.258,19.84,1115814,0
2010-08-26,19.941,19.978,19.573,19.662,856462,0
2010-08-27,19.959,20.044,19.387,19.885,929006,0
2010-08-30,19.7,19.774,19.34,19.35,1293790,0
2010-08-31,19.268,20.264,19.141,20.164,1792347,0
2010-09-01,20.541,20.975,20.42,20.828,932785,0
2010-09-02,21.011,21.563,20.92,21.544,1070957,0
2010-09-03,21.888,21.924,21.348,21.665,1089501,0
2010-09-07,21.544,21.591,21.193,21.267,672544,0
2010-09-08,21.376,21.665,21.302,21.404,703394,0
2010-09-09,21.869,22.051,21.193,21.441,574485,0
2010-09-10,21.46,21.879,21.285,21.693,664531,0
2010-09-13,22.006,22.309,21.619,21.702,927038,0
2010-09-14,21.674,22.281,21.674,22.051,1019027,0
2010-09-15,21.979,22.206,21.665,22.116,598937,0
2010-09-16,22.061,22.171,21.749,22.034,465802,0
2010-09-17,22.3,22.3,21.619,21.915,695945,0
2010-09-20,22.133,22.522,21.824,22.253,873619,0
2010-09-21,22.225,22.253,21.711,21.951,933716,0
2010-09-22,21.814,22.133,21.329,21.655,764009,0
2010-09-23,21.479,21.96,21.202,21.46,490055,0
2010-09-24,21.906,22.079,21.646,22.006,618608,0
2010-09-27,21.987,22.216,21.758,21.888,596363,0
2010-09-28,21.915,22.034,21.423,22.015,920077,0
2010-09-29,21.933,22.07,21.702,21.906,716734,0
2010-09-30,22.093,22.201,21.389,21.8,903827,0
2010-10-01,21.987,22.365,21.951,22.116,642338,0
2010-10-04,22.015,22.097,21.488,21.702,537702,0
2010-10-05,22.006,22.133,21.739,22.089,418225,0
2010-10-06,21.996,22.133,21.833,22.015,675107,0
2010-10-07,22.411,23.85,22.024,23.646,2570005,0
2010-10-08,23.739,25.564,23.656,25.482,2881803,0
2010-10-11,25.555,25.619,24.936,25.002,935167,0
2010-10-12,24.936,24.936,24.199,24.394,852906,0
2010-10-13,24.533,25.141,24.394,24.698,695469,0
2010-10-14,24.724,24.806,24.143,24.486,747875,0
2010-10-15,24.751,24.936,24.339,24.58,701715,0
2010-10-18,24.716,25.427,24.552,25.076,657264,0
2010-10-19,24.67,25.011,24.107,24.422,706422,0
2010-10-20,24.542,24.881,24.467,24.57,517926,0
2010-10-21,24.706,25.067,24.06,24.301,547851,0
2010-10-22,24.366,24.505,24.134,24.348,432584,0
2010-10-25,24.552,25.335,24.486,25.205,686590,0
2010-10-26,25.011,25.628,24.89,25.316,713325,0
2010-10-27,25.131,25.131,24.014,24.384,936647,0
2010-10-28,24.607,24.853,23.581,23.905,837390,0
2010-10-29,23.859,24.06,23.497,23.516,910560,0
2010-11-01,23.563,23.767,23.332,23.49,795985,0
2010-11-02,23.831,24.005,23.397,23.618,773885,0
2010-11-03,23.693,24.134,23.563,24.005,748727,0
2010-11-04,24.44,25.472,24.153,25.373,871424,0
2010-11-05,25.482,26.531,25.463,26.237,743006,0
2010-11-08,26.079,26.531,25.812,26.181,554473,0
2010-11-09,26.237,26.284,25.812,25.969,701114,0
2010-11-10,26.023,26.411,25.812,26.357,568098,0
2010-11-11,26.134,26.486,25.839,25.894,765568,0
2010-11-12,29.455,29.98,28.209,28.413,4308756,0
2010-11-15,28.663,29.17,27.924,28.09,1465364,0
2010-11-16,27.747,28.432,27.031,27.39,941772,0
2010-11-17,27.738,29.041,27.702,28.892,1090869,0
2010-11-18,29.316,29.52,28.947,29.05,858602,0
2010-11-19,28.91,29.501,28.91,29.353,1541351,0
2010-11-22,29.529,29.656,28.957,29.409,1654421,0
2010-11-23,29.078,30.163,28.994,29.721,1518613,0
2010-11-24,29.84,30.293,29.712,30.163,732637,0
2010-11-26,29.961,29.961,29.446,29.455,337792,0
2010-11-29,29.39,29.492,28.543,28.598,1146224,0
2010-11-30,28.276,28.912,28.137,28.746,1101706,0
2010-12-01,29.307,29.75,29.252,29.557,786875,0
2010-12-02,30.44,31.832,30.44,31.823,3331435,0
2010-12-03,31.52,32.118,31.326,32.044,1330519,0
2010-12-06,31.759,32.893,31.759,32.708,1360095,0
2010-12-07,33.262,33.328,32.497,32.609,1001155,0
2010-12-08,32.609,33.52,32.414,33.234,998418,0
2010-12-09,33.309,33.649,32.949,33.207,1049833,0
2010-12-10,33.318,33.649,33.105,33.548,608798,0
2010-12-13,33.639,33.971,33.207,33.337,843851,0
2010-12-14,33.207,33.365,32.81,33.07,934505,0
2010-12-15,33.124,33.62,32.829,33.151,941885,0
2010-12-16,33.346,34.652,33.096,34.433,1304527,0
2010-12-17,34.396,34.849,34.055,34.424,1754231,0
2010-12-20,34.727,34.727,33.971,34.487,1494013,0
2010-12-21,34.515,35.585,34.396,35.528,1359954,0
2010-12-22,35.491,35.705,34.921,35.16,962818,0
2010-12-23,35.178,35.585,34.774,35.4,618069,0
2010-12-27,35.023,35.612,34.57,35.355,512918,0
2010-12-28,35.557,35.575,34.949,35.014,1128805,0
2010-12-29,35.222,35.535,34.882,35.352,1719878,0
2010-12-30,35.378,36.045,35.378,35.425,565575,0
2010-12-31,35.399,35.584,34.864,34.975,639346,0
2011-01-03,35.446,36.295,35.28,35.797,1024935,0
2011-01-04,35.936,36.194,34.111,34.737,1149061,0
2011-01-05,34.496,35.474,34.496,35.153,808817,0
2011-01-06,35.5,37.044,35.355,36.534,1552630,0
2011-01-07,36.525,36.7,35.658,36.598,1647166,0
2011-01-10,36.349,36.746,35.77,36.525,1485121,0
2011-01-11,36.755,36.764,36.047,36.46,1119894,0
2011-01-12,36.755,36.83,36.083,36.313,791489,0
2011-01-13,36.341,36.644,35.863,36.45,806754,0
2011-01-14,36.322,37.091,36.194,36.96,755747,0
2011-01-18,37.007,37.063,35.77,36.02,1429346,0
2011-01-19,36.001,36.038,34.562,34.608,1343307,0
2011-01-20,36.932,41.026,36.932,38.684,8539408,0
2011-01-21,39.125,39.125,37.474,37.546,3019690,0
2011-01-24,37.797,37.853,37.063,37.676,2151526,0
2011-01-25,37.382,37.676,36.121,36.764,1643806,0
2011-01-26,36.886,37.327,36.534,37.226,797136,0
2011-01-27,37.263,38.453,36.998,38.351,978475,0
2011-01-28,38.212,38.593,36.923,37.073,1203126,0
2011-01-31,37.151,37.151,36.408,36.621,1124843,0
2011-02-01,37.017,37.119,36.341,36.839,683658,0
2011-02-02,36.579,36.755,35.4,35.603,938147,0
2011-02-03,37.035,38.332,37.035,37.455,1486313,0
2011-02-04,37.245,37.483,36.728,36.97,1046104,0
2011-02-07,36.876,37.797,36.653,37.29,875943,0
2011-02-08,37.474,38.949,37.327,38.757,1442194,0
2011-02-09,38.729,39.188,38.165,38.184,828911,0
2011-02-10,37.872,38.684,37.714,38.12,1004809,0
2011-02-11,37.974,39.382,37.825,38.795,1050880,0
2011-02-14,38.949,39.217,38.314,38.388,950693,0
2011-02-15,38.453,38.593,37.881,38.019,499379,0
2011-02-16,38.24,39.18,38.147,38.887,462217,0
2011-02-17,38.721,39.873,38.684,39.299,564061,0
2011-02-18,39.474,39.502,38.351,38.693,499866,0
2011-02-22,38.286,38.324,36.904,37.29,1045219,0
2011-02-23,39.041,39.642,37.19,38.332,2842879,0
2011-02-24,38.332,39.262,38.296,39.088,1923516,0
2011-02-25,39.134,39.642,38.471,38.684,1480126,0
2011-02-28,38.918,39.148,38.299,39.036,1648789,0
2011-03-01,39.054,39.469,38.132,38.418,1363411,0
2011-03-02,38.54,39.183,38.261,38.742,1533278,0
2011-03-03,36.35,37.139,35.724,36.277,4130055,0
2011-03-04,36.497,37.128,36.404,36.737,1994763,0
2011-03-07,36.634,37.245,36.258,36.469,1436747,0
2011-03-08,36.305,38.029,36.093,37.825,1466762,0
2011-03-09,37.834,38.721,37.29,38.453,1917633,0
2011-03-10,38.299,38.409,37.366,37.781,1308843,0
2011-03-11,37.66,38.751,37.394,38.465,1132616,0
2011-03-14,38.174,38.341,37.208,37.537,1059293,0
2011-03-15,36.801,37.611,36.185,37.327,1028498,0
2011-03-16,37.318,37.769,36.857,37.42,1223617,0
2011-03-17,37.827,38.058,37.112,37.247,1141801,0
2011-03-18,37.66,37.707,36.195,36.203,2921737,0
2011-03-21,36.635,37.009,36.268,36.831,1178315,0
2011-03-22,37.055,37.273,36.387,36.563,1410137,0
2011-03-23,36.461,36.461,35.491,36.047,1449721,0
2011-03-24,36.158,36.554,35.63,36.323,983155,0
2011-03-25,36.433,36.906,35.89,36.599,763213,0
2011-03-28,36.563,36.635,35.519,35.547,1349669,0
2011-03-29,35.465,35.881,34.949,35.743,853504,0
2011-03-30,35.854,37.366,35.743,37.31,932600,0
2011-03-31,37.107,37.252,36.463,37.032,697705,0
2011-04-01,37.301,37.79,36.784,37.348,795146,0
2011-04-04,37.651,37.771,36.738,37.018,966710,0
2011-04-05,36.915,38.372,36.571,38.141,905211,0
2011-04-06,38.363,39.977,38.317,39.497,1991788,0
2011-04-07,39.442,40.161,38.742,39.284,1003957,0
2011-04-08,39.358,39.628,38.926,39.33,1025075,0
2011-04-11,39.266,39.72,39.018,39.405,1112842,0
2011-04-12,39.405,40.496,39.082,39.238,961596,0
2011-04-13,39.405,40.058,39.202,39.637,2054622,0
2011-04-14,39.33,40.45,38.634,40.339,1819155,0
2011-04-15,40.329,42.58,40.198,41.814,1945562,0
2011-04-18,41.332,41.443,40.385,40.947,707175,0
2011-04-19,41.013,41.612,40.847,41.36,810399,0
2011-04-20,41.878,42.415,41.528,42.082,1092913,0
2011-04-21,42.303,42.543,41.612,42.396,607744,0
2011-04-25,42.295,42.452,41.351,42.277,749911,0
2011-04-26,42.312,43.686,42.046,43.547,1359259,0
2011-04-27,43.556,44.824,43.51,44.676,1019360,0
2011-04-28,44.549,44.732,44.205,44.483,941568,0
2011-04-29,44.548,44.76,43.99,44.315,1096710,0
2011-05-02,44.381,44.445,43.339,43.412,941140,0
2011-05-03,43.412,43.485,42.424,42.867,880472,0
2011-05-04,42.813,43.068,41.776,42.785,779978,0
2011-05-05,43.677,45.589,43.667,44.492,2189963,0
2011-05-06,44.898,45.118,44.01,44.428,674712,0
2011-05-09,44.455,44.685,43.917,44.409,420000,0
2011-05-10,44.622,44.99,44.261,44.805,818745,0
2011-05-11,45.174,45.218,43.723,44.122,632782,0
2011-05-12,44.019,45.118,43.393,44.843,992811,0
2011-05-13,50.755,52.38,50.332,51.68,5979726,0
2011-05-16,51.006,51.92,50.6,50.875,2837574,0
2011-05-17,50.332,51.034,48.672,48.873,2190517,0
2011-05-18,48.845,49.889,48.404,49.769,1080434,0
2011-05-19,49.981,50.223,49.041,49.539,632424,0
2011-05-20,49.39,49.651,47.97,49.15,1286594,0
2011-05-23,48.644,49.363,48.099,48.864,869648,0
2011-05-24,48.901,49.632,48.514,49.159,1048953,0
2011-05-25,48.728,51.338,48.421,51.265,1910253,0
2011-05-26,51.09,52.022,50.903,51.956,1658295,0
2011-05-27,52.003,52.805,51.698,51.866,561845,0
2011-05-31,52.541,52.754,51.776,51.86,992359,0
2011-06-01,51.838,51.985,51.265,51.467,1552221,0
2011-06-02,50.527,51.938,49.557,51.127,1799792,0
2011-06-03,50.417,51.485,49.935,50.037,892629,0
2011-06-06,50.056,50.565,48.137,48.192,921499,0
2011-06-07,48.449,49.225,47.268,47.286,1787732,0
2011-06-08,47.277,47.333,46.245,46.668,1180394,0
2011-06-09,46.78,47.636,46.38,46.771,712152,0
2011-06-10,46.622,46.696,45.153,45.429,900630,0
2011-06-13,45.478,45.939,44.962,45.236,726389,0
2011-06-14,45.616,47.166,45.487,46.447,1071176,0
2011-06-15,45.93,46.485,45.236,45.745,674576,0
2011-06-16,45.622,46.612,45.279,45.79,964718,0
2011-06-17,46.077,46.983,45.65,46.16,1161068,0
2011-06-20,46.002,48.146,45.771,47.352,1025503,0
2011-06-21,47.757,49.015,47.416,48.645,1103606,0
2011-06-22,48.212,49.052,47.544,47.608,730330,0
2011-06-23,47.073,48.267,46.788,48.184,914663,0
2011-06-24,48.165,48.478,46.465,46.78,4340852,0
2011-06-27,46.974,47.998,46.807,47.664,730365,0
2011-06-28,47.794,48.654,47.472,48.006,635531,0
2011-06-29,48.35,48.57,47.175,47.333,761241,0
2011-06-30,47.526,48.526,47.314,48.166,651404,0
2011-07-01,48.368,49.41,47.97,49.253,775643,0
2011-07-05,49.262,50.03,48.377,49.937,978667,0
2011-07-06,49.42,50.316,49.17,50.289,1198875,0
2011-07-07,51.361,55.553,51.131,55.047,3575514,0
2011-07-08,54.314,55.149,52.913,54.248,1546256,0
2011-07-11,53.82,53.82,52.166,52.403,970567,0
2011-07-12,52.505,53.957,52.375,52.717,1529717,0
2011-07-13,53.071,55.333,53.071,54.491,1494375,0
2011-07-14,54.51,55.997,54.37,54.741,1732305,0
2011-07-15,54.89,55.194,54.139,54.918,669853,0
2011-07-18,54.538,54.641,53.893,54.323,561875,0
2011-07-19,54.585,55.915,54.585,55.684,731387,0
2011-07-20,55.95,56.422,54.594,54.973,458965,0
2011-07-21,55.397,56.202,55.037,55.212,627117,0
2011-07-22,55.296,55.757,54.926,55.562,535881,0
2011-07-25,54.871,55.047,54.408,54.51,494754,0
2011-07-26,54.447,54.53,53.486,53.939,567944,0
2011-07-27,53.597,54.012,52.035,52.34,959153,0
2011-07-28,52.422,53.143,51.943,52.063,717020,0
2011-07-29,51.636,52.615,51.007,51.969,928775,0
2011-08-01,52.763,53.189,51.351,52.302,638108,0
2011-08-02,51.24,52.848,50.765,50.802,969533,0
2011-08-03,50.981,51.396,49.503,50.391,1689317,0
2011-08-04,51.637,53.115,49.578,49.733,3301441,0
2011-08-05,49.892,50.289,46.576,48.396,1691758,0
2011-08-08,46.834,47.037,41.606,42.697,2280756,0
2011-08-09,43.462,45.207,42.262,45.116,1415210,0
2011-08-10,44.276,45.521,43.203,43.497,1371643,0
2011-08-11,44.091,47.84,43.895,46.88,1811964,0
2011-08-12,41.578,41.78,37.613,38.345,7642794,0
2011-08-15,38.669,41.475,38.243,41.281,3292963,0
2011-08-16,40.903,41.318,38.55,40.461,2996851,0
2011-08-17,40.812,41.715,38.041,39.648,2357636,0
2011-08-18,38.261,38.688,36.045,36.737,3365065,0
2011-08-19,36.147,37.272,36.018,36.331,2268956,0
2011-08-22,37.402,38.299,36.624,37.594,1638737,0
2011-08-23,37.809,39.712,37.622,39.675,1410323,0
2011-08-24,39.564,41.771,39.443,41.569,1792656,0
2011-08-25,41.569,42.613,40.397,40.978,1489932,0
2011-08-26,40.497,42.429,39.978,42.031,1111715,0
2011-08-29,42.871,43.895,42.734,43.848,1101534,0
2011-08-30,43.497,43.998,42.669,43.48,1027011,0
2011-08-31,43.859,44.558,42.176,42.752,1583529,0
2011-09-01,42.863,43.895,42.29,42.382,1106890,0
2011-09-02,41.258,42.13,40.316,40.538,773973,0
2011-09-06,39.198,40.891,38.867,40.837,1132240,0
2011-09-07,41.287,42.361,41.003,42.112,893618,0
2011-09-08,41.604,43.525,41.529,42.149,1229305,0
2011-09-09,41.389,42.493,40.762,41.408,1064349,0
2011-09-12,40.766,42.53,40.471,42.503,967531,0
2011-09-13,42.41,44.053,42.4,43.728,1181458,0
2011-09-14,43.942,44.517,43.139,43.829,944371,0
2011-09-15,44.508,44.572,43.452,44.128,711139,0
2011-09-16,44.341,45.217,44.175,44.527,1030315,0
2011-09-19,43.59,45.724,43.259,45.363,771438,0
2011-09-20,45.598,45.708,43.97,44.016,627455,0
2011-09-21,44.166,44.702,42.38,42.408,841147,0
2011-09-22,40.393,41.696,39.745,40.309,1220761,0
2011-09-23,40.318,41.935,40.318,41.678,1165124,0
2011-09-26,42.131,43.017,41.088,42.926,881826,0
2011-09-27,44.091,45.346,43.636,43.812,931099,0
2011-09-28,44.11,45.071,43.008,43.185,683137,0
2011-09-29,44.044,44.081,40.938,41.75,1206378,0
2011-09-30,41.044,42.256,40.16,40.207,952823,0
2011-10-03,40.047,40.614,38.348,38.395,1232104,0
2011-10-04,37.69,39.792,37,39.726,1213685,0
2011-10-05,39.634,40.131,38.376,39.965,1068681,0
2011-10-06,39.965,40.689,39.134,40.559,1027860,0
2011-10-07,40.928,41.436,40.328,40.883,667474,0
2011-10-10,41.51,43.055,41.51,42.555,842932,0
2011-10-11,42.343,44.397,42.213,44.184,1802362,0
2011-10-12,44.527,46.052,44.147,45.192,1631185,0
2011-10-13,44.823,45.487,44.369,44.96,773766,0
2011-10-14,45.477,46.411,44.932,46.266,789614,0
2011-10-17,46.238,47.104,45.866,46.023,620696,0
2011-10-18,45.912,48.132,45.217,47.584,992150,0
2011-10-19,47.402,47.696,46.467,46.634,1208402,0
2011-10-20,46.551,46.902,45.624,46.247,1013384,0
2011-10-21,46.939,47.224,45.477,46.319,815299,0
2011-10-24,46.524,48.492,46.346,48.076,1178076,0
2011-10-25,47.956,48.188,46.42,46.615,508951,0
2011-10-26,47.022,47.511,46.276,46.579,768215,0
2011-10-27,48.151,49.086,47.733,48.632,808365,0
2011-10-28,48.382,48.945,47.593,47.918,744726,0
2011-10-31,48.335,48.335,46.879,47.646,693339,0
2011-11-01,45.893,47.816,45.783,47.346,927920,0
2011-11-02,47.956,48.898,47.439,48.575,749609,0
2011-11-03,49.472,50.323,48.355,49.907,1489219,0
2011-11-04,49.359,51.341,49.027,51.231,1150390,0
2011-11-07,51.359,52.063,50.223,50.811,864981,0
2011-11-08,51.176,51.414,49.712,51.203,1114127,0
2011-11-09,49.926,50.794,49.758,50.342,974877,0
2011-11-10,51.11,51.395,50.111,51.017,774083,0
2011-11-11,48.992,49.001,43.48,44.573,5343980,0
2011-11-14,45.089,46.247,44.96,45.477,2141866,0
2011-11-15,45.504,47.215,45.487,46.746,1906734,0
2011-11-16,46.411,47.575,46.07,46.116,1836734,0
2011-11-17,46.042,46.303,44.546,44.785,1020916,0
2011-11-18,45.08,45.801,44.979,45.421,1232851,0
2011-11-21,44.832,46.135,44.702,45.801,1408339,0
2011-11-22,45.662,46.126,45.154,45.996,1266279,0
2011-11-23,45.736,45.745,44.73,45.163,1102760,0
2011-11-25,45.235,45.671,44.72,44.823,501308,0
2011-11-28,46.163,47.161,45.532,45.949,804103,0
2011-11-29,45.127,45.127,41.787,42.807,3360142,0
2011-11-30,43.709,43.746,42.534,43.459,1993065,0
2011-12-01,43.306,44.091,42.621,42.762,1446277,0
2011-12-02,43.571,44.665,43.072,43.821,1477058,0
2011-12-05,44.592,45.145,44.35,45.08,737733,0
2011-12-06,45.293,45.405,44.613,45.027,658909,0
2011-12-07,44.454,45.452,44.306,44.871,766887,0
2011-12-08,44.713,44.88,43.934,44.083,629218,0
2011-12-09,44.017,45.073,43.609,44.306,618987,0
2011-12-12,43.552,43.663,42.223,43.38,1147113,0
2011-12-13,43.71,43.885,42.408,42.733,1184625,0
2011-12-14,42.63,42.63,40.781,40.947,1536087,0
2011-12-15,41.398,41.759,40.699,40.819,1886284,0
2011-12-16,41.239,41.546,40.455,40.854,1220249,0
2011-12-19,41.059,41.306,39.764,39.875,1269025,0
2011-12-20,40.687,41.35,40.062,40.798,1621653,0
2011-12-21,40.807,41.953,40.557,41.731,1554778,0
2011-12-22,42.038,42.222,40.817,40.89,783520,0
2011-12-23,41.158,41.612,40.899,41.565,374472,0
2011-12-27,41.285,42.798,41.086,42.602,1081341,0
2011-12-28,42.493,42.781,41.87,42.01,592023,0
2011-12-29,42.019,42.501,41.686,42.01,460558,0
2011-12-30,41.888,41.972,41.499,41.546,631493,0
2012-01-03,42.408,42.417,40.725,40.798,2141266,0
2012-01-04,40.687,40.89,39.807,39.835,2367224,0
2012-01-05,40.062,41.499,39.379,41.359,2505717,0
2012-01-06,41.851,42.269,41.277,41.35,940047,0
2012-01-09,41.443,41.917,41.02,41.304,618919,0
2012-01-10,41.677,42.038,41.378,41.593,605385,0
2012-01-11,41.462,42.436,41.462,42.148,667105,0
2012-01-12,42.204,42.64,41.767,42.25,663132,0
2012-01-13,41.962,42.38,41.537,41.758,518435,0
2012-01-17,41.648,42.536,41.378,42.083,564726,0
2012-01-18,42.121,42.954,41.677,42.854,521720,0
2012-01-19,42.826,43.526,42.658,43.231,659655,0
2012-01-20,43.176,43.813,42.361,42.781,674696,0
2012-01-23,42.705,43.462,42.038,42.427,593122,0
2012-01-24,42.166,42.835,41.991,42.455,572256,0
2012-01-25,42.519,42.612,41.731,42.427,773031,0
2012-01-26,42.493,42.835,41.212,41.48,647576,0
2012-01-27,41.416,42.908,41.166,42.715,853423,0
2012-01-30,42.314,42.37,41.518,41.777,946742,0
2012-01-31,41.682,41.701,40.561,40.968,971162,0
2012-02-01,41.029,41.193,40.455,40.631,1127607,0
2012-02-02,40.64,41.888,40.474,41.86,979049,0
2012-02-03,42.25,44.445,42.25,44.409,1165033,0
2012-02-06,44.111,45.517,44.055,45.302,1005291,0
2012-02-07,45.185,45.841,44.853,45.739,732879,0
2012-02-08,45.646,46.982,45.583,45.72,1023034,0
2012-02-09,45.711,45.711,44.861,45.139,773781,0
2012-02-10,44.732,45.583,44.53,45.349,583661,0
2012-02-13,45.916,45.953,45.176,45.311,648468,0
2012-02-14,45.229,45.358,44.195,44.732,865664,0
2012-02-15,45,45.349,44.362,45.229,784476,0
2012-02-16,45.283,45.433,44.871,45.358,601355,0
2012-02-17,45.358,48.232,45.321,47.655,1295092,0
2012-02-21,47.878,48.666,47.389,48.11,1328470,0
2012-02-22,48.129,49.433,47.314,48.324,1224022,0
2012-02-23,50.369,54.506,49.887,53.535,3572108,0
2012-02-24,52.991,54.933,52.479,54.487,1462828,0
2012-02-27,54.31,55.192,54.081,54.942,970060,0
2012-02-28,54.821,56.469,54.655,56.285,1271938,0
2012-02-29,56.427,57.476,56.326,56.602,1215536,0
2012-03-01,56.377,56.913,55.693,55.942,1417443,0
2012-03-02,55.736,56.996,55.736,56.578,1007670,0
2012-03-05,56.358,57.637,56.117,57.265,1212967,0
2012-03-06,56.829,57.013,56.227,56.587,691846,0
2012-03-07,56.717,57.664,56.236,57.396,1101329,0
2012-03-08,57.628,58.023,56.939,57.562,855319,0
2012-03-09,57.855,58.543,57.432,58.162,863752,0
2012-03-12,58.163,59.468,57.875,58.319,1103924,0
2012-03-13,58.385,58.812,57.775,58.441,899310,0
2012-03-14,58.562,59.005,58.172,58.849,1127596,0
2012-03-15,58.969,59.404,57.931,58.913,606478,0
2012-03-16,58.96,59.285,58.208,58.356,855226,0
2012-03-19,58.357,58.488,57.479,58.292,666953,0
2012-03-20,57.93,58.812,57.71,58.608,609336,0
2012-03-21,58.635,59.239,58.319,58.451,554690,0
2012-03-22,58.089,58.673,57.339,58.006,759918,0
2012-03-23,57.93,57.94,56.504,57.544,551874,0
2012-03-26,58.116,59.395,58.098,59.145,649707,0
2012-03-27,59.107,59.708,58.432,58.664,666664,0
2012-03-28,58.987,59.117,57.58,58.218,925580,0
2012-03-29,57.865,58.553,57.683,58.347,714092,0
2012-03-30,58.664,58.692,57.959,58.385,827452,0
2012-04-02,58.498,59.313,57.755,58.951,695704,0
2012-04-03,58.96,59.755,58.774,59.192,699981,0
2012-04-04,58.441,58.894,58.338,58.876,753591,0
2012-04-05,58.692,59.635,58.543,58.885,468204,0
2012-04-09,58.126,58.673,57.58,58.46,540750,0
2012-04-10,58.235,58.46,56.339,56.532,980096,0
2012-04-11,56.892,57.968,56.846,57.783,600801,0
2012-04-12,57.827,58.866,57.506,58.507,769812,0
2012-04-13,58.273,59.107,58.135,58.635,634742,0
2012-04-16,58.802,59.266,58.098,59.005,637520,0
2012-04-17,59.304,60.072,59.276,59.543,719211,0
2012-04-18,59.377,59.673,59.033,59.561,437982,0
2012-04-19,59.368,59.663,58.432,58.951,672936,0
2012-04-20,59.117,59.332,58.404,58.739,613285,0
2012-04-23,58.338,58.543,57.525,58.089,647179,0
2012-04-24,58.07,58.292,57.506,58.006,694341,0
2012-04-25,58.394,59.717,58.394,59.183,536839,0
2012-04-26,59.173,60.12,59.154,59.979,510685,0
2012-04-27,60.12,60.674,59.673,60.21,856107,0
2012-04-30,59.755,60.063,58.96,59.811,606663,0
2012-05-01,60.193,60.479,59.322,59.607,980966,0
2012-05-02,59.551,61.322,59.551,61.147,1141048,0
2012-05-03,61.498,61.662,60.349,60.581,889522,0
2012-05-04,60.461,60.971,59.7,60.775,1215049,0
2012-05-07,60.516,62.277,60.433,61.607,2098966,0
2012-05-08,61.185,61.34,59.043,60.775,1487951,0
2012-05-09,60.156,61.368,59.183,60.665,1098508,0
2012-05-10,60.907,61.793,60.312,61.322,989305,0
2012-05-11,64.622,67.134,64.155,65.251,5700785,0
2012-05-14,64.962,65.26,63.433,63.945,1392777,0
2012-05-15,63.945,65.112,63.146,63.759,1179419,0
2012-05-16,63.759,64.221,62.963,63.724,982372,0
2012-05-17,63.825,63.871,60.359,60.572,1230323,0
2012-05-18,60.647,61.294,59.654,60.415,1568383,0
2012-05-21,60.655,62.713,60.138,62.535,825699,0
2012-05-22,62.795,63.648,62.572,63.294,867886,0
2012-05-23,62.852,63.982,62.056,63.741,629200,0
2012-05-24,63.936,64.678,63.732,64.678,408557,0
2012-05-25,64.771,64.99,64.127,64.381,567991,0
2012-05-29,64.781,65.333,64.072,65.129,707466,0
2012-05-30,64.417,64.417,62.861,63.368,1022239,0
2012-05-31,63.545,63.545,62.093,62.296,1035078,0
2012-06-01,61.027,62.112,60.785,61.34,1108427,0
2012-06-04,61.313,61.755,60.035,61.008,1182604,0
2012-06-05,60.693,61.793,60.238,61.129,850639,0
2012-06-06,61.508,62.9,61.508,62.186,480338,0
2012-06-07,62.844,62.844,60.869,60.98,1036933,0
2012-06-08,60.832,62.993,60.702,62.984,633460,0
2012-06-11,63.377,63.47,61.248,61.258,661246,0
2012-06-12,61.322,62.139,60.516,61.924,698058,0
2012-06-13,61.626,61.626,59.755,60.193,1240288,0
2012-06-14,60.229,61.562,59.969,61.204,854528,0
2012-06-15,61.386,62.066,60.916,61.414,736069,0
2012-06-18,61.119,62.277,60.21,62.103,759714,0
2012-06-19,62.122,64.299,62.122,64.148,605113,0
2012-06-20,64.393,64.756,63.445,64.011,591452,0
2012-06-21,63.948,64.056,60.907,61.195,755764,0
2012-06-22,61.608,61.719,60.321,60.47,928151,0
2012-06-25,60.025,60.229,59.293,59.858,534263,0
2012-06-26,59.931,61.119,59.672,60.711,410971,0
2012-06-27,60.368,60.488,57.881,58.579,1072981,0
2012-06-28,57.985,59.032,57.458,58.902,939599,0
2012-06-29,60.423,60.423,58.765,59.041,1204347,0
2012-07-02,59.45,59.587,58.486,58.968,856542,0
2012-07-03,59.21,59.625,57.891,58.792,557733,0
2012-07-05,58.902,60.683,58.597,60.192,857767,0
2012-07-06,59.764,60.128,59.097,59.858,621834,0
2012-07-09,59.568,60.415,59.257,59.94,521204,0
2012-07-10,60.119,61.822,60.034,60.916,990100,0
2012-07-11,60.813,61.166,58.216,58.616,859964,0
2012-07-12,58.364,58.364,56.335,57.513,895801,0
2012-07-13,57.559,58.216,57.206,57.975,698168,0
2012-07-16,57.625,58.04,56.751,57.187,747226,0
2012-07-17,57.327,57.772,57.216,57.616,1196267,0
2012-07-18,57.299,58.829,57.261,58.551,727636,0
2012-07-19,58.855,60.628,58.765,60.368,1160278,0
2012-07-20,60.155,60.581,59.634,60.044,733042,0
2012-07-23,59.078,59.568,58.252,59.247,684206,0
2012-07-24,59.376,59.422,57.781,58.021,632682,0
2012-07-25,58.04,58.747,57.485,58.345,693220,0
2012-07-26,59.078,59.257,57.994,58.765,525459,0
2012-07-27,59.087,60.961,59.087,60.628,294439,0
2012-07-30,60.665,62.01,60.59,61.991,695849,0
2012-07-31,61.304,62.316,60.451,60.479,532824,0
2012-08-01,60.729,60.98,59.606,60.562,307779,0
2012-08-02,60.219,61.682,59.284,60.138,618206,0
2012-08-03,61.195,62.122,60.766,61.765,318129,0
2012-08-06,62.057,64.186,61.982,63.744,680711,0
2012-08-07,64.474,65.124,64.111,64.355,615651,0
2012-08-08,64.327,66.801,64.327,65.188,1434155,0
2012-08-09,69.371,70.77,68.23,68.787,1934838,0
2012-08-10,68.342,69.324,68.008,68.759,940771,0
2012-08-13,68.852,69.166,67.905,68.462,580862,0
2012-08-14,68.888,69.027,68.183,68.525,529925,0
2012-08-15,68.562,6.9084,68.416,68.787,549338,0
2012-08-16,68.842,69.713,68.572,69.593,608452,0
2012-08-17,69.687,70,69.371,69.549,581593,0
2012-08-20,69.557,70.167,69.427,69.649,428001,0
2012-08-21,69.945,69.973,68.646,68.999,404028,0
2012-08-22,69.009,69.696,69.009,69.464,266690,0
2012-08-23,69.176,69.298,68.202,68.416,390696,0
2012-08-24,68.351,69.279,68.286,69.046,241120,0
2012-08-27,69.539,69.705,68.814,69.166,441628,0
2012-08-28,69.102,70.056,69.093,69.833,620836,0
2012-08-29,70.019,70.91,70,70.316,433080,0
2012-08-30,70,70.399,69.732,69.879,321497,0
2012-08-31,70.167,70.325,69.251,69.612,321439,0
2012-09-04,69.787,70.389,69.398,70.047,351820,0
2012-09-05,70,70.214,69.279,69.427,233403,0
2012-09-06,70.223,71.31,70.01,71.134,420100,0
2012-09-07,71.144,72.504,71.144,71.975,701605,0
2012-09-10,71.837,72.682,71.717,72.261,406728,0
2012-09-11,72.003,72.41,71.745,71.819,536262,0
2012-09-12,71.938,73.014,71.782,72.513,538958,0
2012-09-13,72.307,72.904,71.263,72.541,362218,0
2012-09-14,72.541,73.461,72.522,73.367,331175,0
2012-09-17,73.275,73.405,72.132,72.541,575736,0
2012-09-18,72.271,72.354,71.4,71.764,435208,0
2012-09-19,71.884,73.247,71.717,73.023,467417,0
2012-09-20,72.579,72.775,71.217,71.707,576861,0
2012-09-21,72.168,72.626,71.409,71.484,599446,0
2012-09-24,71.437,71.54,69.557,69.824,600271,0
2012-09-25,70.242,70.788,68.59,68.869,588652,0
2012-09-26,68.879,68.916,67.458,67.673,521850,0
2012-09-27,67.923,68.276,67.062,67.336,462008,0
2012-09-28,67.166,67.523,66.513,67.1,345646,0
2012-10-01,67.495,68.508,66.856,67.184,504197,0
2012-10-02,67.41,68.128,67.109,67.823,574498,0
2012-10-03,67.998,68.36,67.739,68.341,386635,0
2012-10-04,68.777,70.121,68.36,69.38,474108,0
2012-10-05,69.769,71.061,69.769,70.622,541426,0
2012-10-08,70.27,70.427,69.27,69.455,412192,0
2012-10-09,69.446,69.908,68.646,69.307,320900,0
2012-10-10,69.493,69.493,67.96,68.22,548252,0
2012-10-11,68.972,70.011,68.759,69.502,433369,0
2012-10-12,69.918,70.048,68.926,69.298,466619,0
2012-10-15,69.289,71.07,69.289,70.995,366894,0
2012-10-16,71.004,72.375,71.004,71.709,388626,0
2012-10-17,71.986,73.063,71.69,72.842,678235,0
2012-10-18,72.338,73.52,72.328,72.814,333059,0
2012-10-19,72.572,72.74,70.771,71.43,404543,0
2012-10-22,71.117,71.617,70.705,71.43,245919,0
2012-10-23,70.743,70.837,68.683,70.344,422623,0
2012-10-24,70.679,70.79,69.138,69.678,357573,0
2012-10-25,70.455,70.614,69.037,69.908,425966,0
2012-10-26,69.88,70.66,68.935,70.224,362013,0
2012-10-31,70.215,71.589,69.687,71.439,499670,0
2012-11-01,71.476,74.806,71.476,74.323,686590,0
2012-11-02,74.688,74.688,73.315,73.51,432841,0
2012-11-05,73.474,75.678,73.474,75.395,649104,0
2012-11-06,75.199,76.43,75.199,75.918,519767,0
2012-11-07,75.937,76.997,74.567,74.974,450342,0
2012-11-08,79.021,80.449,77.691,77.888,1134194,0
2012-11-09,77.515,78.789,77.214,77.432,847700,0
2012-11-12,77.627,77.964,76.468,76.877,483223,0
2012-11-13,76.868,79.297,76.672,77.973,589625,0
2012-11-14,78.714,78.714,76.246,76.542,464074,0
2012-11-15,76.273,77.617,75.88,76.618,516772,0
2012-11-16,76.182,77.672,75.927,77.497,402033,0
2012-11-19,77.813,78.845,77.813,78.77,386215,0
2012-11-20,78.565,79.788,78.166,79.446,527903,0
2012-11-21,79.881,80.367,79.002,79.788,234985,0
2012-11-23,79.928,80.533,79.604,80.199,276524,0
2012-11-26,80.274,80.274,78.333,79.641,589894,0
2012-11-27,81.561,82.303,80.95,81.385,1056772,0
2012-11-28,81.183,82.852,81.183,82.555,892557,0
2012-11-29,82.574,82.964,81.653,82.62,668734,0
2012-11-30,82.992,83.434,82.229,82.491,730952,0
2012-12-03,82.824,83.481,82.341,82.583,595655,0
2012-12-04,82.491,82.946,81.877,82.501,788900,0
2012-12-05,82.894,82.894,79.821,81.681,776553,0
2012-12-06,81.898,82.874,81.603,82.007,615842,0
2012-12-07,82.471,84.073,82.037,83.303,916041,0
2012-12-10,83.07,83.372,82.156,83.07,808144,0
2012-12-11,83.118,83.451,82.047,82.854,659415,0
2012-12-12,83.273,83.273,81.957,82.451,637541,0
2012-12-13,82.598,82.816,81.212,81.543,345008,0
2012-12-14,81.212,81.937,80.915,80.955,435077,0
2012-12-17,81.33,82.608,80.975,82.608,333138,0
2012-12-18,82.816,82.973,82.086,82.381,565440,0
2012-12-19,82.481,83.671,81.671,82.924,503183,0
2012-12-20,83.041,83.137,81.761,82.311,522036,0
2012-12-21,81.711,82.037,81.192,81.405,594339,0
2012-12-24,81.553,82.272,81.142,81.731,177808,0
2012-12-26,81.573,82.066,80.05,80.56,376995,0
2012-12-27,80.915,80.915,78.515,79.802,558414,0
2012-12-28,79.34,80.648,78.969,79.156,418625,0
2012-12-31,79.116,83.099,79.116,82.401,693628,0
2013-01-02,82.864,84.073,79.507,80.198,864674,0
2013-01-03,80.03,81.024,79.359,79.971,550370,0
2013-01-04,79.971,80.139,79.166,79.901,484827,0
2013-01-07,79.676,79.901,77.786,78.909,483013,0
2013-01-08,78.989,79.018,78.053,78.614,561206,0
2013-01-09,78.782,79.272,78.574,78.752,384037,0
2013-01-10,78.752,79.186,77.375,79.116,534786,0
2013-01-11,78.732,79.449,78.643,78.998,392478,0
2013-01-14,78.772,79.156,77.707,78.2,576863,0
2013-01-15,77.649,80.395,77.365,80.357,414705,0
2013-01-16,80.532,80.836,79.458,79.971,364836,0
2013-01-17,79.676,80.57,79.517,80.149,459982,0
2013-01-18,80.03,80.945,79.696,80.728,287276,0
2013-01-22,80.747,80.975,79.272,79.841,411979,0
2013-01-23,79.666,80.11,79.389,79.715,329828,0
2013-01-24,81.651,83.481,81.465,82.944,843055,0
2013-01-25,83.411,83.767,82.491,83.273,328401,0
2013-01-28,83.353,83.353,81.937,82.657,251732,0
2013-01-29,82.331,83.441,82.184,83.156,481607,0
2013-01-30,83.263,83.431,82.589,82.864,358155,0
2013-01-31,82.657,83.381,82.511,83.031,313818,0
2013-02-01,83.767,84.722,83.099,84.013,476225,0
2013-02-04,83.581,84.251,82.569,82.757,437476,0
2013-02-05,83.09,85.734,82.904,84.781,823463,0
2013-02-06,84.488,86.069,84.488,85.596,472355,0
2013-02-07,85.804,86.049,84.319,86.003,448740,0
2013-02-08,85.934,86.502,85.537,86.247,242302,0
2013-02-11,86.031,86.326,85.41,85.497,205904,0
2013-02-12,85.704,86.384,85.095,85.934,233718,0
2013-02-13,85.954,86.779,85.361,85.864,244791,0
2013-02-14,85.774,86.946,85.487,86.788,320812,0
2013-02-15,86.641,87.948,84.448,86.04,700759,0
2013-02-19,86.307,86.611,85.313,86.442,296386,0
2013-02-20,86.432,86.779,85.028,85.037,410532,0
2013-02-21,85.028,85.814,83.146,84.083,484175,0
2013-02-22,84.281,84.388,82.521,83.531,298376,0
2013-02-25,79.676,79.676,74.098,75.662,2709740,0
2013-02-26,76.115,76.568,74.561,76.459,794634,0
2013-02-27,76.38,78.279,76.254,77.717,763418,0
2013-02-28,77.375,78.969,77.19,78.377,607701,0
2013-03-01,78.111,78.959,77.589,78.959,591251,0
2013-03-04,78.663,79.487,78.299,79.047,631780,0
2013-03-05,79.477,79.527,78.348,78.702,543703,0
2013-03-06,78.496,79.32,78.035,78.989,499950,0
2013-03-07,78.989,79.234,78.406,78.909,395616,0
2013-03-08,79.379,79.891,78.643,79.301,363735,0
2013-03-11,79.047,79.369,78.692,79.234,414323,0
2013-03-12,79.146,79.606,78.673,79.066,403950,0
2013-03-13,78.939,79.901,78.772,78.899,449751,0
2013-03-14,79.262,79.311,78.643,78.732,595266,0
2013-03-15,78.929,79.146,78.348,78.919,797181,0
2013-03-18,78.22,78.909,78.081,78.534,477937,0
2013-03-19,78.653,78.702,76.548,77.306,673680,0
2013-03-20,77.707,78.822,77.649,78.309,444637,0
2013-03-21,78.309,78.851,76.942,77.236,394228,0
2013-03-22,77.697,77.936,77.266,77.51,335089,0
2013-03-25,77.786,78.929,77.423,77.816,251004,0
2013-03-26,78.025,78.436,77.471,78.121,191761,0
2013-03-27,77.52,77.956,77.16,77.697,305738,0
2013-03-28,77.687,77.687,77.04,77.315,637370,0
2013-04-01,77.432,78.792,76.96,78.22,508643,0
2013-04-02,78.605,78.644,77.916,78.24,349413,0
2013-04-03,78.319,78.684,77.17,77.609,436093,0
2013-04-04,77.619,78.832,77.345,78.832,291190,0
2013-04-05,77.354,79.224,77.354,79.167,252306,0
2013-04-08,79.028,79.668,78.89,79.648,352416,0
2013-04-09,79.706,79.706,78.466,78.762,257665,0
2013-04-10,79.019,80.239,78.832,80.022,335511,0
2013-04-11,80.189,81.526,79.942,80.179,260767,0
2013-04-12,79.852,81.536,79.852,81.388,291757,0
2013-04-15,80.778,81.007,77.354,77.423,361157,0
2013-04-16,78.006,78.476,77.461,78.045,374142,0
2013-04-17,77.452,78.181,77.15,77.996,349064,0
2013-04-18,78.22,78.22,76.636,76.695,276016,0
2013-04-19,76.695,78.053,76.577,77.836,262373,0
2013-04-22,78.006,78.2,77.03,77.866,308098,0
2013-04-23,78.338,79.196,78.025,79.107,194841,0
2013-04-24,78.742,80.121,78.367,79.716,285206,0
2013-04-25,80.16,82.284,80.032,81.753,297916,0
2013-04-26,81.783,82.444,81.214,82,281489,0
2013-04-29,82.434,82.434,80.838,81.351,334727,0
2013-04-30,81.312,81.616,81.007,81.116,236003,0
2013-05-01,80.957,81.467,80.082,80.729,316190,0
2013-05-02,81.214,81.654,80.65,81.596,246000,0
2013-05-03,82.394,83.326,82.394,83.015,511999,0
2013-05-06,83.236,83.948,82.631,83.703,538684,0
2013-05-07,83.958,85.081,83.035,84.924,526851,0
2013-05-08,83.89,85.278,83.615,85.228,409401,0
2013-05-09,85.013,85.561,84.117,84.795,420031,0
2013-05-10,85.288,85.969,85.033,85.819,363458,0
2013-05-13,85.346,86.222,85.149,85.464,496657,0
2013-05-14,85.629,86.508,85.288,86.331,487402,0
2013-05-15,86.112,87.965,85.919,87.688,499536,0
2013-05-16,90.555,91.489,89.145,89.617,1118103,0
2013-05-17,90.04,90.672,89.48,90.564,1153812,0
2013-05-20,90.368,91.402,90.238,90.731,671124,0
2013-05-21,90.857,92.551,90.74,92.218,483951,0
2013-05-22,92.611,93.37,91.302,91.762,419256,0
2013-05-23,91.173,92.522,91.036,92.208,350322,0
2013-05-24,91.713,92.314,90.926,91.922,249690,0
2013-05-28,92.561,93.074,91.193,92.069,356746,0
2013-05-29,91.558,92.188,90.592,91.782,376413,0
2013-05-30,91.772,92.422,91.006,91.163,200513,0
2013-05-31,90.883,93.064,90.776,90.815,332672,0
2013-06-03,91.036,91.223,89.49,90.001,418555,0
2013-06-04,88.102,89.499,85.139,85.445,1107375,0
2013-06-05,85.395,86.122,83.535,83.575,459094,0
2013-06-06,83.684,84.372,82.77,83.87,568574,0
2013-06-07,83.87,84.726,83.555,84.027,498076,0
2013-06-10,84.372,84.885,83.535,83.751,402960,0
2013-06-11,82.72,83.208,81.832,82.119,311967,0
2013-06-12,82.514,82.897,81.253,81.713,283473,0
2013-06-13,81.851,83.405,81.566,83.316,407711,0
2013-06-14,82.77,83.425,82.245,82.504,219085,0
2013-06-17,82.621,84.107,82.621,83.625,342901,0
2013-06-18,83.988,84.755,83.645,84.745,463565,0
2013-06-19,84.392,84.944,83.276,83.316,206626,0
2013-06-20,82.927,83.385,79.588,79.892,413418,0
2013-06-21,79.982,80.289,78.742,79.196,607155,0
2013-06-24,78.259,79.558,77.726,78.92,508448,0
2013-06-25,79.678,80.878,79.658,80.699,323159,0
2013-06-26,81.294,81.323,79.832,80.947,275471,0
2013-06-27,81.417,81.734,80.436,80.67,375974,0
2013-06-28,80.388,81.036,80.001,80.729,547210,0
2013-07-01,81.116,81.951,80.67,80.927,286596,0
2013-07-02,80.798,81.477,80.189,81.036,510123,0
2013-07-03,80.65,81.37,80.021,81.264,261573,0
2013-07-05,81.951,82.928,81.234,82.732,253632,0
2013-07-08,83.056,85.044,82.948,84.907,328374,0
2013-07-09,85.408,85.408,84.069,84.591,359851,0
2013-07-10,84.444,84.444,83.258,83.487,605090,0
2013-07-11,84.454,84.64,82.967,83.085,528977,0
2013-07-12,83.036,83.606,82.534,82.702,455627,0
2013-07-15,82.811,83.141,82.001,82.305,354830,0
2013-07-16,82.159,82.573,80.937,81.046,444402,0
2013-07-17,81.342,81.536,80.739,80.957,498103,0
2013-07-18,81.056,81.526,80.739,81.145,336276,0
2013-07-19,81.076,81.634,80.957,81.397,469034,0
2013-07-22,81.437,82.236,81.437,81.892,303805,0
2013-07-23,82.06,82.405,81.096,81.388,422681,0
2013-07-24,81.674,82.07,81.145,81.546,324629,0
2013-07-25,81.342,81.654,80.199,80.562,501995,0
2013-07-26,80.309,80.709,79.567,80.601,352803,0
2013-07-29,80.759,81.007,80.259,80.329,170730,0
2013-07-30,80.65,81.774,80.209,81.536,277385,0
2013-07-31,81.951,84.049,81.506,83.151,526242,0
2013-08-01,83.487,84.838,83.387,84.424,428072,0
2013-08-02,84.237,84.434,83.377,83.96,318864,0
2013-08-05,83.773,83.892,83.171,83.457,369855,0
2013-08-06,81.794,83.288,79.882,80.977,818643,0
2013-08-07,80.465,80.505,79.215,79.647,326279,0
2013-08-08,80.091,80.62,79.272,79.547,386026,0
2013-08-09,79.206,79.477,78.06,78.929,391062,0
2013-08-12,78.445,80.041,77.273,79.577,474884,0
2013-08-13,79.311,79.657,78.308,78.633,601981,0
2013-08-14,77.825,78.543,76.24,77.765,1033013,0
2013-08-15,82.475,85.584,81.744,83.21,2332479,0
2013-08-16,82.878,83.2,79.952,80.011,935997,0
2013-08-19,79.657,80.051,77.479,77.805,1393625,0
2013-08-20,79.146,79.745,77.735,78.573,1011711,0
2013-08-21,78.455,78.563,77.108,77.333,615776,0
2013-08-22,77.343,78.514,76.851,77.735,448912,0
2013-08-23,77.587,78.089,76.26,76.633,605050,0
2013-08-26,76.682,77.127,76.445,76.535,579838,0
2013-08-27,76.071,76.131,74.505,74.713,614293,0
2013-08-28,74.79,75.493,74.456,74.625,400411,0
2013-08-29,74.635,75.256,74.466,74.929,594219,0
2013-08-30,75.266,75.444,74.674,75.107,528677,0
2013-09-03,76.13,76.267,74.711,75.334,526279,0
2013-09-04,75.52,76.543,75.482,76.15,509532,0
2013-09-05,76.434,77.107,75.831,76.8,638413,0
2013-09-06,77.017,77.127,75.871,76.385,598591,0
2013-09-09,76.712,77.705,76.359,77.665,440288,0
2013-09-10,77.844,78.219,76.948,78.023,454900,0
2013-09-11,77.805,78.386,77.187,77.705,382435,0
2013-09-12,77.647,78.023,77.253,77.508,363553,0
2013-09-13,77.814,78.179,77.157,78.089,308239,0
2013-09-16,78.761,80.229,78.672,80.209,726644,0
2013-09-17,80.083,80.979,79.618,80.093,446506,0
2013-09-18,80.083,81.539,79.538,81.157,414890,0
2013-09-19,81.068,81.964,80.574,81.276,430898,0
2013-09-20,81.266,81.325,80.692,81.009,743996,0
2013-09-23,80.762,81.068,79.274,79.303,378467,0
2013-09-24,79.254,79.913,78.742,78.812,801850,0
2013-09-25,78.812,78.832,76.711,77.884,812684,0
2013-09-26,78.356,78.852,77.894,78.06,310102,0
2013-09-27,77.854,78.023,77.382,77.984,322556,0
2013-09-30,77.216,77.874,77.007,77.177,355793,0
2013-10-01,77.333,78.475,77.333,77.964,300771,0
2013-10-02,77.45,77.934,76.76,77.655,329563,0
2013-10-03,77.617,78.129,76.899,77.854,554833,0
2013-10-04,77.974,78.356,77.558,77.974,500155,0
2013-10-07,77.197,77.333,76.13,76.13,567178,0
2013-10-08,75.94,76.277,75.175,75.861,847803,0
2013-10-09,75.812,76.484,75.155,75.393,586531,0
2013-10-10,76.19,76.287,75.783,76.1,397976,0
2013-10-11,76.04,76.199,75.363,75.607,875735,0
2013-10-14,75.353,75.97,74.876,75.841,1099832,0
2013-10-15,75.559,76.02,74.671,75.549,765280,0
2013-10-16,76.238,78.149,75.234,78.023,696048,0
2013-10-17,77.675,79.42,77.499,79.37,400288,0
2013-10-18,79.863,80.497,78.782,80.281,375425,0
2013-10-21,80.429,80.429,78.9,79.009,263669,0
2013-10-22,79.177,79.784,78.248,78.812,325318,0
2013-10-23,78.475,79.558,78.475,79.488,392001,0
2013-10-24,79.736,80.652,79.225,80.632,385956,0
2013-10-25,80.821,81.687,80.603,81.42,474449,0
2013-10-28,81.579,82.675,81.236,82.369,410225,0
2013-10-29,82.339,83.867,81.777,81.994,485608,0
2013-10-30,82.25,82.26,81.256,81.855,192958,0
2013-10-31,81.687,81.807,80.791,80.801,387064,0
2013-11-01,80.692,81.088,80.438,80.999,773375,0
2013-11-04,81.579,82.299,80.791,80.791,918882,0
2013-11-05,80.831,81.747,79.883,80.989,508743,0
2013-11-06,81.549,82.133,81.167,81.519,741706,0
2013-11-07,82.163,82.299,81.354,81.44,514204,0
2013-11-08,81.246,81.747,80.791,81.276,206418,0
2013-11-11,81.296,82.279,79.717,82.23,384672,0
2013-11-12,82.26,83.7,81.895,82.795,845406,0
2013-11-13,84.034,88.451,84.005,88.262,1344045,0
2013-11-14,88.709,91.151,88.709,90.52,1765158,0
2013-11-15,90.115,90.115,88.104,88.55,994223,0
2013-11-18,88.971,89.139,88.311,88.863,553114,0
2013-11-19,88.58,89.977,87.917,87.947,847928,0
2013-11-20,88.301,88.301,87.394,87.937,470108,0
2013-11-21,88.739,91.349,88.361,90.844,718807,0
2013-11-22,90.618,90.883,89.239,89.879,402412,0
2013-11-25,90.006,90.736,89.378,90.48,458924,0
2013-11-26,90.834,91.997,90.598,91.309,293791,0
2013-11-27,91.595,91.673,90.254,90.433,335477,0
2013-11-29,90.353,91.987,89.889,90.185,207761,0
2013-12-02,89.939,90.334,88.55,89.563,422623,0
2013-12-03,89.189,90.795,88.5,89.711,392781,0
2013-12-04,89.484,90.688,88.835,89.671,812782,0
2013-12-05,89.573,90.155,88.639,89.159,677668,0
2013-12-06,89.77,90.598,89.407,89.622,510458,0
2013-12-09,89.711,92.4,89.398,91.79,776687,0
2013-12-10,91.476,91.701,89.939,90.095,590795,0
2013-12-11,90.324,91.389,90.006,90.433,594610,0
2013-12-12,90.035,90.373,89.239,89.691,503297,0
2013-12-13,89.711,91.23,89.711,90.892,488163,0
2013-12-16,91.141,91.76,90.892,91.25,331448,0
2013-12-17,91.151,91.22,90.324,90.678,412885,0
2013-12-18,90.863,91.516,89.711,91.062,535704,0
2013-12-19,91.082,91.456,90.224,91.112,386918,0
2013-12-20,91.319,94.316,91.16,94.206,895539,0
2013-12-23,94.484,96.461,94.474,94.905,488304,0
2013-12-24,94.885,95.428,94.786,95.36,167682,0
2013-12-26,95.311,95.477,94.186,94.256,329311,0
2013-12-27,94.699,95.034,94.027,94.984,256897,0
2013-12-30,94.885,95.528,94.786,95.292,221943,0
2013-12-31,95.312,95.991,94.738,95.873,227440,0
2014-01-02,95.538,96.229,95.222,95.518,644913,0
2014-01-03,95.41,96.011,95.172,95.351,322174,0
2014-01-06,95.636,95.922,94.366,94.503,376742,0
2014-01-07,94.756,95.024,92.677,93.181,401108,0
2014-01-08,93.043,93.339,91.13,91.268,483520,0
2014-01-09,94.156,94.156,90.881,91.918,617809,0
2014-01-10,92.291,92.291,91.218,91.947,298302,0
2014-01-13,91.868,92.638,88.968,89.047,471785,0
2014-01-14,88.968,90.832,88.968,90.715,374083,0
2014-01-15,90.98,90.98,90.162,90.596,199190,0
2014-01-16,90.291,90.291,88.665,88.918,427291,0
2014-01-17,90.042,90.231,87.904,89.404,1015079,0
2014-01-21,89.876,90.89,88.755,88.812,652442,0
2014-01-22,89.067,89.067,88.002,88.447,494594,0
2014-01-23,90.291,90.558,89.335,89.442,668456,0
2014-01-24,88.705,90.092,88.248,89.451,406291,0
2014-01-27,89.345,90.082,88.307,89.027,386939,0
2014-01-28,89.017,90.241,89.017,89.451,283685,0
2014-01-29,88.812,89.067,86.573,86.692,618718,0
2014-01-30,86.889,88.457,86.889,88.268,495617,0
2014-01-31,87.795,87.982,85.953,86.098,587718,0
2014-02-03,86.147,86.86,82.708,84.057,815482,0
2014-02-04,84.324,85.448,84.057,84.483,558380,0
2014-02-05,84.847,84.867,83.305,84.581,340564,0
2014-02-06,84.847,89.146,84.847,89.047,882435,0
2014-02-07,89.52,90.072,87.676,87.845,406105,0
2014-02-10,87.578,88.238,85.231,86.692,576134,0
2014-02-11,86.237,87.894,86.237,87.785,568020,0
2014-02-12,88.208,88.208,86.86,87.509,554740,0
2014-02-13,87.136,88.899,86.013,88.745,543266,0
2014-02-14,88.208,88.784,87.252,88.466,611536,0
2014-02-18,88.908,88.908,87.066,87.311,648075,0
2014-02-19,86.013,87.667,85.112,86.079,587537,0
2014-02-20,86.237,87.126,85.923,86.83,569451,0
2014-02-21,86.573,88.327,86.089,88.101,634715,0
2014-02-24,82.738,85.162,81.611,82.451,3948109,0
2014-02-25,82.481,89.236,82.471,88.928,2325041,0
2014-02-26,88.908,92.983,88.297,91.484,1580008,0
2014-02-27,91.04,91.898,90.281,90.636,761883,0
2014-02-28,90.596,92.026,90.401,91.307,534459,0
2014-03-03,90.586,91.09,89.315,90.696,419564,0
2014-03-04,91.424,91.454,89.936,90.013,529778,0
2014-03-05,88.437,89.777,88.288,88.852,835668,0
2014-03-06,88.968,89.481,88.466,89.037,488532,0
2014-03-07,89.246,90.744,89.116,90.488,405232,0
2014-03-10,90.311,91.228,89.896,91.02,440177,0
2014-03-11,91,92.706,90.576,91.277,461668,0
2014-03-12,90.842,91.612,90.538,91.564,322951,0
2014-03-13,91.778,92.399,90.321,90.744,327463,0
2014-03-14,90.538,91.287,89.236,89.365,432085,0
2014-03-17,89.747,91.357,89.668,89.747,433739,0
2014-03-18,89.926,90.468,89.59,89.974,353109,0
2014-03-19,90.033,90.231,88.258,88.506,389260,0
2014-03-20,88.178,89.176,87.657,89.027,349797,0
2014-03-21,89.395,90.715,89.345,89.698,568698,0
2014-03-24,89.395,89.708,87.126,87.281,516974,0
2014-03-25,87.311,87.667,86.602,87.301,526290,0
2014-03-26,87.538,88.852,87.076,88.248,484770,0
2014-03-27,88.091,88.998,87.785,88.725,490956,0
2014-03-28,89.028,90.736,88.556,90.628,407058,0
2014-03-31,90.834,91.24,89.709,91.19,494145,0
2014-04-01,91.436,92.699,91.21,92.65,380574,0
2014-04-02,93.056,94.85,92.641,94.79,500364,0
2014-04-03,94.76,95.346,93.933,94.713,544114,0
2014-04-04,94.92,95.848,92.472,92.769,657746,0
2014-04-07,92.621,92.947,90.922,91.141,699542,0
2014-04-08,91.22,92.878,90.717,92.799,354704,0
2014-04-09,92.739,93.49,92.512,93.45,244178,0
2014-04-10,93.51,93.923,90.707,91.042,516096,0
2014-04-11,90.143,90.432,87.725,88.775,870660,0
2014-04-14,89.501,89.501,88.437,88.958,275082,0
2014-04-15,89.256,90.103,88.169,89.887,378772,0
2014-04-16,90.588,91.89,90.292,90.834,284191,0
2014-04-17,90.824,90.854,88.327,88.812,614354,0
2014-04-21,88.968,90.717,88.938,89.857,330177,0
2014-04-22,90.073,97.525,90.073,94.633,2264138,0
2014-04-23,94.623,95.898,93.203,93.874,572418,0
2014-04-24,94.12,95.415,94.081,94.594,749036,0
2014-04-25,94.12,95.74,93.765,95.591,414690,0
2014-04-28,96.066,97.565,95.611,96.786,839728,0
2014-04-29,97.103,97.745,95.838,97.485,476255,0
2014-04-30,97.317,97.685,96.066,96.647,765156,0
2014-05-01,96.815,97.406,96.272,96.677,467469,0
2014-05-02,96.707,98.72,96.707,97.465,470759,0
2014-05-05,97.083,97.258,94.95,95.019,639139,0
2014-05-06,94.613,95.651,92.967,93.696,577212,0
2014-05-07,93.933,94.536,92.621,93.282,397892,0
2014-05-08,93.193,96.439,93.056,93.242,348994,0
2014-05-09,93.203,95.187,92.967,94.594,321013,0
2014-05-12,94.663,98.218,94.663,97.337,482702,0
2014-05-13,97.189,99.319,97.13,98.878,919375,0
2014-05-14,98.8,99.209,96.697,97.189,537510,0
2014-05-15,96.855,96.855,94.545,95.336,993280,0
2014-05-16,101.29,110.29,100.78,109.55,2705747,0
2014-05-19,108.94,109.5,107.15,107.83,819320,0
2014-05-20,106.8,108.06,106.43,107.66,661622,0
2014-05-21,107.29,108.55,105.32,105.9,792426,0
2014-05-22,106.27,108.76,106.21,108.38,572731,0
2014-05-23,108.55,109.11,107.4,108.32,399867,0
2014-05-27,109.53,111.49,108.13,111.11,877297,0
2014-05-28,110.9,110.9,109.24,110.23,400051,0
2014-05-29,110.45,111.23,109.4,111.11,371958,0
2014-05-30,110.73,112.14,110.48,111.28,394909,0
2014-06-02,111.63,111.87,110.15,110.89,306968,0
2014-06-03,110.19,110.83,109.06,109.84,417443,0
2014-06-04,109.84,114.5,109.84,114.02,708346,0
2014-06-05,113.84,113.91,110.88,113.45,476976,0
2014-06-06,114.85,117.47,113.87,117.23,636281,0
2014-06-09,117.23,118.15,115.45,116.04,477883,0
2014-06-10,116.06,116.14,114.68,115.1,408608,0
2014-06-11,114.73,115.39,113.36,114.81,364938,0
2014-06-12,114.88,115.03,111.95,112.47,435835,0
2014-06-13,113.19,113.48,111.87,113.39,358341,0
2014-06-16,112.84,113.7,112.38,113.27,303343,0
2014-06-17,113.41,114.48,112.91,114.06,204435,0
2014-06-18,113.66,114.42,112.69,113.6,304928,0
2014-06-19,114.12,114.42,112.97,113.79,355166,0
2014-06-20,114.46,114.46,112.9,113.98,509957,0
2014-06-23,113.64,115.58,113.35,115.21,320959,0
2014-06-24,115.21,115.77,113.93,115,354489,0
2014-06-25,115,115.43,113.66,114.68,292173,0
2014-06-26,114.77,115.16,112.57,115.1,269991,0
2014-06-27,114.94,116.48,114.4,116.4,553451,0
2014-06-30,116.11,117,114.7,115.14,1200512,0
2014-07-01,116.01,118.06,114.97,117.79,426343,0
2014-07-02,117.39,118.61,117.22,117.6,270201,0
2014-07-03,117.94,119.35,117.66,118.44,259366,0
2014-07-07,117.55,118.29,116.84,117.81,377791,0
2014-07-08,117.68,118.9,116.85,118.3,318606,0
2014-07-09,118.41,119.48,118.31,118.92,216856,0
2014-07-10,117.91,118.13,116.61,117,307568,0
2014-07-11,116.4,116.84,115.67,115.76,240554,0
2014-07-14,116.71,117.24,115.32,115.49,303576,0
2014-07-15,115.71,116.89,113.76,114.04,418852,0
2014-07-16,114.49,114.95,113.1,113.96,318938,0
2014-07-17,114.02,115.02,112.83,113.15,214544,0
2014-07-18,112.89,116.56,112.89,116.23,335167,0
2014-07-21,115.33,116.48,114.83,116.24,289283,0
2014-07-22,116.69,117.74,116.38,117.12,240683,0
2014-07-23,117.26,118.56,117,118.48,227470,0
2014-07-24,118.78,119.83,118.52,119.13,315408,0
2014-07-25,118.26,118.98,117.32,117.92,219636,0
2014-07-28,118.37,118.76,117.54,117.87,182249,0
2014-07-29,117.87,119.59,117.87,118.26,264220,0
2014-07-30,118.9,121.22,118.49,120.91,319147,0
2014-07-31,120.06,120.48,117.67,117.72,269963,0
2014-08-01,117.71,119.21,116.66,118.98,298175,0
2014-08-04,119.46,121.2,118.92,120.81,289813,0
2014-08-05,119.78,123.58,118.9,119.42,224782,0
2014-08-06,119.7,122.41,118.96,120.87,307330,0
2014-08-07,121.64,122.16,119.55,120.28,466670,0
2014-08-08,119.52,122.21,118.06,122.04,694467,0
2014-08-11,122.32,122.91,119.18,120.25,737926,0
2014-08-12,120.45,121.37,117.46,118.17,387669,0
2014-08-13,116.41,116.42,112.52,113.93,1163397,0
2014-08-14,113.88,115.77,111.88,114.14,654483,0
2014-08-15,107.51,111.85,103.49,104.77,2240345,0
2014-08-18,104.92,107.97,103.86,107.2,1336216,0
2014-08-19,107.24,109.45,106.67,108.84,721511,0
2014-08-20,108.64,112.14,107.78,111.6,775029,0
2014-08-21,111.33,112.41,110.3,112,697735,0
2014-08-22,111.63,112.07,110.96,111.67,441479,0
2014-08-25,111.74,112.73,111.74,112.45,338618,0
2014-08-26,112.27,114.08,112.16,113.09,506403,0
2014-08-27,113.1,114.03,113.02,113.62,348511,0
2014-08-28,113.2,113.86,111.57,113.39,348766,0
2014-08-29,113.47,113.73,112.25,112.88,340200,0
2014-09-02,113.3,113.63,111.73,111.87,623482,0
2014-09-03,111.99,112.28,111.14,111.97,557383,0
2014-09-04,112.55,112.96,112.12,112.82,481728,0
2014-09-05,111.95,113.35,110.89,113.07,295868,0
2014-09-08,113.14,113.34,110.99,111.89,407532,0
2014-09-09,111.48,113.4,111.39,112.61,505888,0
2014-09-10,112.61,112.78,110.82,111.79,380383,0
2014-09-11,111.32,113.6,111.32,113.28,383464,0
2014-09-12,112.97,113.97,112.14,112.51,438729,0
2014-09-15,111.94,112.89,111.64,112.68,231049,0
2014-09-16,111.88,114.11,111.88,114.08,302510,0
2014-09-17,114.39,114.83,113.45,114.05,342282,0
2014-09-18,114.27,115.35,113.91,114.94,444747,0
2014-09-19,115.69,115.98,114.13,114.5,569971,0
2014-09-22,113.77,114.5,111.84,111.95,431236,0
2014-09-23,111.53,112.05,110.08,110.16,473683,0
2014-09-24,110.26,112.72,110.26,112.67,311695,0
2014-09-25,112.01,112.82,109.39,109.63,529482,0
2014-09-26,110.07,111.24,109.83,111.06,320777,0
2014-09-29,110.06,111.86,109.26,111.16,283749,0
2014-09-30,111.11,111.2,107.52,107.68,759551,0
2014-10-01,107.48,107.5,104.74,104.92,669915,0
2014-10-02,105.02,105.84,104.24,105.63,496930,0
2014-10-03,105.75,107.72,105.73,107.2,639577,0
2014-10-06,107.37,107.37,104.56,104.59,530531,0
2014-10-07,103.52,103.85,101.89,102.59,507528,0
2014-10-08,103.01,103.69,99.197,103.36,793317,0
2014-10-09,102.63,103.1,99.52,99.61,605514,0
2014-10-10,99.7,102.58,99.325,100.26,686870,0
2014-10-13,99.76,101.1,99.007,99.249,570328,0
2014-10-14,99.73,103.01,99.107,101.48,567993,0
2014-10-15,99.52,103.14,98.79,101.9,942941,0
2014-10-16,100.87,103.73,99.87,101.99,675289,0
2014-10-17,102.75,103.73,100.8,100.84,601300,0
2014-10-20,100.16,103.82,100.09,103.68,497607,0
2014-10-21,104.37,106.62,104.15,106.11,487101,0
2014-10-22,106.28,106.58,104.22,104.28,463306,0
2014-10-23,105.24,107.72,105.05,106.75,405184,0
2014-10-24,106.6,106.66,104.72,105.89,240181,0
2014-10-27,105.48,106.12,103.84,105.49,217784,0
2014-10-28,104.92,105.02,103.14,103.73,460671,0
2014-10-29,103.75,104.89,101.62,102.2,474738,0
2014-10-30,101.99,104.51,101.34,103.73,320768,0
2014-10-31,104.85,105.75,103.57,104.48,359543,0
2014-11-03,104.64,107,104.48,106.85,569879,0
2014-11-04,106.63,106.63,103.6,104.5,477667,0
2014-11-05,104.16,106.12,104.16,104.62,426488,0
2014-11-06,104.45,108.03,103.84,107.45,554563,0
2014-11-07,107.03,110.91,106.75,109.4,877126,0
2014-11-10,108.73,109.1,106.79,107.09,510256,0
2014-11-11,106.54,106.66,103.99,104.16,1039329,0
2014-11-12,104.38,108.41,104.23,108.09,1083447,0
2014-11-13,107.7,115.02,106.18,111.41,1785300,0
2014-11-14,111.93,112.62,109.51,110.46,1733683,0
2014-11-17,110.3,111.08,108.08,108.49,421486,0
2014-11-18,107.82,109.25,105.96,108.26,2760397,0
2014-11-19,108.23,109.97,108.13,109.43,364188,0
2014-11-20,109.76,122.88,109.76,119.6,4531293,0
2014-11-21,117.1,119.55,115.17,117.34,1524153,0
2014-11-24,116.83,120.19,116.72,118.99,912448,0
2014-11-25,119.57,120.87,117.2,117.43,737704,0
2014-11-26,117.71,118.45,116.26,116.9,472560,0
2014-11-28,116.66,118.56,116.36,116.45,434571,0
2014-12-01,115.98,115.98,113.25,115.23,727787,0
2014-12-02,115.15,115.37,113.37,113.59,969104,0
2014-12-03,113.21,116.59,113.2,115.4,642426,0
2014-12-04,114.92,115.66,112.53,114.78,1009839,0
2014-12-05,114.49,115.57,113.83,114.91,468131,0
2014-12-08,115.18,116.96,113.87,114.38,625384,0
2014-12-09,112.76,113.85,112.09,113.58,505171,0
2014-12-10,113.52,113.86,110.55,111.78,465839,0
2014-12-11,113.24,115.92,111.53,111.88,517216,0
2014-12-12,111.01,114.53,110.98,112.47,599181,0
2014-12-15,113.72,115.57,111.64,115.04,961416,0
2014-12-16,114.14,115.06,111.99,112.22,624624,0
2014-12-17,112.6,115,111.93,114.35,650199,0
2014-12-18,116.21,118.46,114.61,117.59,569574,0
2014-12-19,118.01,118.21,113.81,114.26,610221,0
2014-12-22,114.22,115.38,112.46,115.27,439913,0
2014-12-23,117.58,122.31,117.5,120.54,1526933,0
2014-12-24,120.78,122.84,120.21,121.05,424079,0
2014-12-26,121.5,122.3,119.76,120.55,484541,0
2014-12-29,120.67,124.59,120.67,124.35,699833,0
2014-12-30,124.54,125.36,122.18,122.75,444345,0
2014-12-31,123.15,125.09,122.65,123.72,327903,0
2015-01-02,123.98,124.92,119.2,120.4,388703,0
2015-01-05,119.76,121.18,119.12,119.69,237517,0
2015-01-06,119.83,120.85,116.23,116.71,599072,0
2015-01-07,119.22,121.59,119.03,121.34,982666,0
2015-01-08,122.85,123.05,120.4,121.68,870228,0
2015-01-09,121.19,121.31,118.75,119.05,488824,0
2015-01-12,119.3,120.17,118.19,119.42,386026,0
2015-01-13,120.94,122.21,118,118.82,455091,0
2015-01-14,116.75,117.71,115.34,117.6,337270,0
2015-01-15,117.93,118.49,112.91,113.11,687382,0
2015-01-16,113.37,114.92,111.7,114.86,498207,0
2015-01-20,114.82,115.6,111.75,112.47,329479,0
2015-01-21,112.49,113.42,112.13,113.37,237054,0
2015-01-22,113.82,114.96,113.06,114.59,439863,0
2015-01-23,114.72,115.22,114.1,114.59,699546,0
2015-01-26,114.7,116.72,113.68,116.67,209184,0
2015-01-27,115.41,116.47,114.51,116.14,181803,0
2015-01-28,116.54,117.59,113.72,114.06,167005,0
2015-01-29,114.64,115.55,113.15,114.96,220581,0
2015-01-30,114.46,114.87,111.73,112.29,276278,0
2015-02-02,112.79,113.45,110.27,113.45,248563,0
2015-02-03,114.27,116.14,112.63,116.08,346747,0
2015-02-04,116.16,117.37,115.06,116.68,350819,0
2015-02-05,116.89,118.59,115.9,117.62,396731,0
2015-02-06,117.67,117.67,116.29,116.8,316300,0
2015-02-09,116.73,118.57,115.72,117.81,348532,0
2015-02-10,118.25,119.04,117.53,118.52,353673,0
2015-02-11,118.48,119.57,118.14,118.66,346790,0
2015-02-12,119.9,120.14,118.16,119.07,284883,0
2015-02-13,118.83,120.25,118.75,119.77,433777,0
2015-02-17,120.02,120.5,119.35,120.47,318927,0
2015-02-18,119.88,120.8,119.77,120.22,315198,0
2015-02-19,120.22,120.74,119.64,120.01,292628,0
2015-02-20,119.78,121.69,119.07,121.31,537566,0
2015-02-23,121.79,122.52,120.78,122.04,556988,0
2015-02-24,124.41,127.82,123.47,125.28,1623938,0
2015-02-25,125.77,129.12,125.28,127.7,877927,0
2015-02-26,127.85,129.13,127.2,128.5,550451,0
2015-02-27,128.32,129.72,128.14,128.66,413788,0
2015-03-02,128.95,129.03,127.97,128.5,419956,0
2015-03-03,129.23,130.21,128.07,129.99,523048,0
2015-03-04,129.83,131.08,128.62,129.79,550161,0
2015-03-05,129.85,130.96,129.19,130.01,294911,0
2015-03-06,130.45,131.2,129.81,130.41,416418,0
2015-03-09,130.14,130.55,128.84,129.18,439990,0
2015-03-10,127.76,129.48,127.71,128.18,571006,0
2015-03-11,128.5,129.61,128.44,128.78,584561,0
2015-03-12,129.03,129.79,127.91,129.13,396687,0
2015-03-13,129.14,130.88,129.14,130.39,336290,0
2015-03-16,130.62,131.19,129.74,130.15,361278,0
2015-03-17,130.28,133.35,129.84,133.17,433312,0
2015-03-18,132.42,133.28,130.84,132.78,286311,0
2015-03-19,132.54,135.27,132.06,135.05,277207,0
2015-03-20,135.5,136.5,134.49,135.54,405287,0
2015-03-23,135.51,136.8,134.7,135.27,571915,0
2015-03-24,135.53,135.79,134.14,135.17,255353,0
2015-03-25,134.85,135.57,131.97,132.14,548849,0
2015-03-26,131.75,133.09,130.43,132.53,300944,0
2015-03-27,132.18,135.08,131.42,133.9,412202,0
2015-03-30,134.82,136.14,133.91,135.56,376792,0
2015-03-31,134.18,136.41,133.97,135,562462,0
2015-04-01,135.16,137.97,134.83,136.34,374566,0
2015-04-02,136.55,137.67,135.73,136.33,300947,0
2015-04-06,135.53,137.32,135.14,136.5,276476,0
2015-04-07,136.98,137.89,135.92,136.24,329744,0
2015-04-08,136.13,139.26,136.13,139.12,377396,0
2015-04-09,138.88,139.81,138.12,138.2,251980,0
2015-04-10,138.66,141.23,138.29,140.63,324812,0
2015-04-13,140.12,142.62,139.93,140.03,338161,0
2015-04-14,139.85,140.12,137.04,138.13,327847,0
2015-04-15,138.61,139.57,136.6,136.69,303469,0
2015-04-16,136.9,138.2,136.48,136.69,219693,0
2015-04-17,136.53,136.57,133.2,133.39,286588,0
2015-04-20,134.05,135.48,133.49,135.04,303117,0
2015-04-21,135.37,135.62,134.01,135.27,287865,0
2015-04-22,135.23,135.23,133.42,134.93,252623,0
2015-04-23,134.63,137.37,134.06,136.32,251092,0
2015-04-24,136.72,136.72,134.63,135.02,238780,0
2015-04-27,135.2,135.67,131.76,132.12,276779,0
2015-04-28,131.68,132.81,130.29,131.75,400358,0
2015-04-29,130.8,131.65,129.49,130.14,281937,0
2015-04-30,129.95,131.07,128.77,130.11,304689,0
2015-05-01,130.44,132.3,130.34,131.9,239262,0
2015-05-04,132.09,132.44,129.6,129.61,370421,0
2015-05-05,128.57,130,125.08,125.34,678850,0
2015-05-06,125.91,126.89,124.06,125.18,595289,0
2015-05-07,125.19,128.11,124.81,127.39,374117,0
2015-05-08,128.37,129.49,127.31,128.34,279509,0
2015-05-11,128.41,129.46,127.69,128.11,321781,0
2015-05-12,127.67,128.08,125.64,126.5,410829,0
2015-05-13,125.97,126.96,124.13,125.13,364575,0
2015-05-14,124.77,125.13,120.33,122.8,986373,0
2015-05-15,117.38,118.67,111.06,114.17,2613393,0
2015-05-18,114.32,116.11,112.87,115.89,1287811,0
2015-05-19,116.72,117.48,116.17,116.56,726247,0
2015-05-20,116.83,117.81,115.14,115.81,520338,0
2015-05-21,115.84,116.85,115.54,115.92,405612,0
2015-05-22,115.44,116.33,115.29,115.68,254531,0
2015-05-26,115.44,115.89,114.54,114.56,442951,0
2015-05-27,115.59,115.63,113.68,114.21,518366,0
2015-05-28,114.33,114.89,113.28,113.71,478882,0
2015-05-29,114.09,115.23,113.63,114.72,600681,0
2015-06-01,115.11,115.8,114.34,114.63,433379,0
2015-06-02,114.39,116.19,113.75,115.26,521988,0
2015-06-03,115.3,116.59,114.86,115.88,517051,0
2015-06-04,112.91,114.83,111.71,111.96,886765,0
2015-06-05,112.34,112.92,109.4,109.74,772087,0
2015-06-08,109.71,110.07,106.98,107.05,1196407,0
2015-06-09,107.25,109.23,106.44,106.44,1011264,0
2015-06-10,107.37,107.92,106.79,107.49,631759,0
2015-06-11,107.86,108.85,106.07,106.11,697491,0
2015-06-12,106.07,107.26,105.64,106.29,557097,0
2015-06-15,105.66,106.29,105.23,105.9,551233,0
2015-06-16,106.28,106.86,105.51,105.59,368399,0
2015-06-17,106,106.8,105.63,106.11,401264,0
2015-06-18,106.21,107.32,105.78,106.67,379723,0
2015-06-19,106.31,108.03,106.31,107.13,480950,0
2015-06-22,107.46,108.43,107.39,107.79,394590,0
2015-06-23,108.13,109.43,107.85,108.22,349179,0
2015-06-24,108.1,109.56,107.73,108.27,288509,0
2015-06-25,108.33,109.03,105.89,106.5,539196,0
2015-06-26,106.85,107.65,106.46,107.05,833313,0
2015-06-29,105.99,106.87,103.76,103.95,602875,0
2015-06-30,104.54,104.75,104.03,104.08,1102424,0
2015-07-01,104.19,105.4,102.9,105.26,475932,0
2015-07-02,105.62,107.29,104.9,105.16,404881,0
2015-07-06,104.65,105.87,103.91,104.76,552744,0
2015-07-07,103.15,104.3,101.92,103.52,813299,0
2015-07-08,102.51,102.86,99.74,100.22,618337,0
2015-07-09,101.31,101.63,99.87,99.93,712533,0
2015-07-10,101.05,101.99,100.67,101.02,374055,0
2015-07-13,101.77,103.5,101.16,103.1,432676,0
2015-07-14,102.66,103.26,102.02,102.41,366000,0
2015-07-15,102.72,107.56,101.42,105.2,947671,0
2015-07-16,104.94,105.4,102.25,104.33,731938,0
2015-07-17,103.82,104.71,103.05,103.18,437223,0
2015-07-20,103.26,103.73,102.29,102.51,300074,0
2015-07-21,102.62,103.93,101.44,101.8,294514,0
2015-07-22,101.63,103.07,101.04,101.62,285317,0
2015-07-23,102.06,102.53,99.259,99.325,304318,0
2015-07-24,99.047,100.34,97.847,98.062,525962,0
2015-07-27,97.637,98.908,97.074,98.151,282889,0
2015-07-28,98.448,98.937,97.707,97.953,478964,0
2015-07-29,97.717,99.107,97.707,99.097,771655,0
2015-07-30,98.73,100.99,98.032,100.64,388102,0
2015-07-31,100.62,101.46,99.82,100.81,345452,0
2015-08-03,100.63,101.09,98.967,99.64,447935,0
2015-08-04,99.435,100.3,98.328,99.229,475831,0
2015-08-05,99.68,101.14,99.289,99.68,432471,0
2015-08-06,99.94,99.94,97.787,99.229,379390,0
2015-08-07,98.408,98.868,96.114,96.637,601965,0
2015-08-10,95.994,98.28,94.539,97.19,559919,0
2015-08-11,95.944,96.547,94.865,95.845,726210,0
2015-08-12,94.688,95.193,92.729,93.797,1058794,0
2015-08-13,100.58,102,94.52,96.004,2041787,0
2015-08-14,96.024,97.467,95.5,96.054,837453,0
2015-08-17,95.825,96.114,93.994,95.954,675845,0
2015-08-18,95.865,96.777,94.915,96.687,591049,0
2015-08-19,96.184,96.856,94.737,95.677,522727,0
2015-08-20,95.084,95.618,93.757,93.887,439345,0
2015-08-21,92.63,94.708,90.544,91.523,796722,0
2015-08-24,88.425,91.868,88.425,90.265,971104,0
2015-08-25,91.057,92.649,89.662,89.712,869696,0
2015-08-26,91.611,93.609,90.572,93.482,588725,0
2015-08-27,93.994,94.737,92.156,93.412,502412,0
2015-08-28,93.452,93.738,91.274,91.758,949844,0
2015-08-31,91.553,92.809,90.632,91.533,614700,0
2015-09-01,89.83,91.354,88.594,89.018,550319,0
2015-09-02,89.84,90.997,89.167,90.927,480378,0
2015-09-03,91.225,92.977,90.897,91.928,415695,0
2015-09-04,91.107,92.392,91.107,91.868,384160,0
2015-09-08,92.829,93.006,91.364,91.868,427116,0
2015-09-09,92.431,93.204,91.255,91.354,642289,0
2015-09-10,91.067,92.719,90.365,91.621,487197,0
2015-09-11,90.947,92.037,90.524,91.265,255198,0
2015-09-14,91.274,91.838,90.136,90.79,299365,0
2015-09-15,91.127,92.007,90.454,91.037,506252,0
2015-09-16,91.294,93.243,91.027,92.461,493415,0
2015-09-17,92.471,93.353,91.185,91.324,254666,0
2015-09-18,90.582,91.503,88.405,88.918,748210,0
2015-09-21,89.523,90.76,88.899,89.107,316243,0
2015-09-22,88.445,89.791,87.723,89.107,471080,0
2015-09-23,89.484,90.335,89.237,89.484,299492,0
2015-09-24,88.988,89.474,88.504,89.117,580086,0
2015-09-25,89.771,90.007,88.684,88.801,342826,0
2015-09-28,88.286,89.137,86.167,86.287,242008,0
2015-09-29,86.147,87.861,85.641,86.147,515957,0
2015-09-30,87.187,87.722,86.001,86.533,701172,0
2015-10-01,86.287,88.226,85.591,87.295,522823,0
2015-10-02,86.731,89.346,84.77,89.247,490306,0
2015-10-05,89.514,91.406,89.465,91.039,384057,0
2015-10-06,90.762,91.217,89.127,89.643,727430,0
2015-10-07,90.147,91.187,89.455,90.583,315735,0
2015-10-08,90.979,93.108,89.931,92.851,356796,0
2015-10-09,92.792,93.187,90.246,90.356,468289,0
2015-10-12,90.505,90.88,89.296,90.018,250064,0
2015-10-13,89.703,90.177,88.425,88.584,311755,0
2015-10-14,88.644,89.227,86.692,87.861,340905,0
2015-10-15,88.098,90.067,87.405,89.861,354373,0
2015-10-16,90.117,91.89,89.623,91.8,501717,0
2015-10-19,91.682,92.604,91.336,92.385,431097,0
2015-10-20,91.96,92.989,91.95,92.544,410461,0
2015-10-21,92.94,93.197,90.979,91.207,424157,0
2015-10-22,91.376,91.92,89.762,90.396,285800,0
2015-10-23,90.246,91.089,86.394,87.712,643405,0
2015-10-26,87.633,87.999,86.247,87.603,374771,0
2015-10-27,87.345,87.454,85.277,87.256,313270,0
2015-10-28,87.335,89.008,86.167,88.286,394567,0
2015-10-29,87.564,88.534,86.652,87.94,347809,0
2015-10-30,88.137,89.426,87.663,88.604,347606,0
2015-11-02,88.266,88.484,85.761,87.673,376319,0
2015-11-03,87.841,90.326,87.395,88.978,380136,0
2015-11-04,88.978,88.978,87.474,88.039,240639,0
2015-11-05,88.315,89.107,87.285,88.674,298525,0
2015-11-06,88.574,89.018,86.543,88.455,367603,0
2015-11-09,88.009,88.614,84.017,86.147,617637,0
2015-11-10,86.011,88.584,85.049,88.266,961625,0
2015-11-11,86.227,86.503,80.86,81.098,1375480,0
2015-11-12,81.552,84.969,81.413,84.127,830035,0
2015-11-13,79.207,80.147,75.554,76.75,2260251,0
2015-11-16,67.391,72.652,67.391,71.811,3502628,0
2015-11-17,72.283,74.047,70.859,72.442,1663706,0
2015-11-18,72.125,74.778,72.125,74.749,1033830,0
2015-11-19,74.573,75.789,73.561,73.721,761939,0
2015-11-20,74.513,75.554,73.255,74.798,1151991,0
2015-11-23,74.533,78.741,74.047,76.938,1251464,0
2015-11-24,76.572,78.671,75.769,78.226,581701,0
2015-11-25,78.453,79.613,77.8,78.761,490709,0
2015-11-27,79.009,79.177,76.74,78.086,276410,0
2015-11-30,77.77,78.443,73.84,74.265,736317,0
2015-12-01,74.305,74.947,73.581,74.195,474891,0
2015-12-02,74.663,75.116,72.432,72.472,591065,0
2015-12-03,72.81,73.434,70.948,71.87,742043,0
2015-12-04,71.86,73.434,71.721,73.027,392850,0
2015-12-07,72.939,73.125,71.255,71.87,564130,0
2015-12-08,71.294,72.412,70.671,71.157,543600,0
2015-12-09,70.958,73.086,70.799,71.771,446982,0
2015-12-10,72.115,73.581,71.671,71.751,492526,0
2015-12-11,71.007,71.067,69.016,69.968,673400,0
2015-12-14,69.928,70.849,67.68,68.204,514643,0
2015-12-15,68.839,69.225,67.81,68.145,479903,0
2015-12-16,68.581,69.433,67.511,68.066,672188,0
2015-12-17,68.314,68.75,66.037,67.158,501312,0
2015-12-18,67.226,67.78,66.58,66.958,863563,0
2015-12-21,67.401,67.541,64.986,65.224,554130,0
2015-12-22,65.523,67.371,64.501,66.57,474783,0
2015-12-23,67.068,67.68,66.175,67.381,295900,0
2015-12-24,67.254,67.351,66.245,66.768,143428,0
2015-12-28,66.373,66.758,65.105,65.817,373036,0
2015-12-29,66.007,68.029,66.007,67.256,393478,0
2015-12-30,67.324,67.782,66.71,67.315,307341,0
2015-12-31,66.949,67.403,64.897,65.133,616769,0
2016-01-04,64.53,66.404,63.599,65.373,806984,0
2016-01-05,65.293,66.136,63.857,64.936,661921,0
2016-01-06,64.362,64.858,63.132,64.043,1004375,0
2016-01-07,63.679,67.393,63.469,64.033,681938,0
2016-01-08,63.827,64.63,60.13,60.704,806433,0
2016-01-11,61.31,62.498,61.04,61.883,475708,0
2016-01-12,62.835,63.767,60.773,61.497,417209,0
2016-01-13,61.973,62.995,60.564,61.26,891508,0
2016-01-14,61.714,63.885,60.337,62.666,929837,0
2016-01-15,61.447,62.845,60.803,61.823,538331,0
2016-01-19,61.953,63.251,61.527,62.566,790319,0
2016-01-20,61.546,65.373,61.546,64.5,1030708,0
2016-01-21,64.402,67.266,64.092,66.601,1619060,0
2016-01-22,66.999,68.989,66.117,66.969,868296,0
2016-01-25,67.109,68.317,66.165,66.255,624845,0
2016-01-26,66.275,67.93,65.937,67.493,514007,0
2016-01-27,67.295,69.119,66.799,68.466,632433,0
2016-01-28,68.495,69.328,68.01,68.476,636751,0
2016-01-29,68.613,70.26,68.237,69.793,643628,0
2016-02-01,69.427,69.972,68.058,69.507,655616,0
2016-02-02,69.982,71.251,68.167,69.059,585524,0
2016-02-03,68.989,70.676,67.677,70.279,611192,0
2016-02-04,68.187,70.734,67.95,69.019,534150,0
2016-02-05,69.109,70.021,67.955,69.069,535002,0
2016-02-08,67.672,68.347,65.562,67.802,762039,0
2016-02-09,67.672,69.049,66.734,68.337,589478,0
2016-02-10,68.871,69.129,67.208,67.373,438506,0
2016-02-11,66.305,66.989,65.453,65.977,455715,0
2016-02-12,66.285,67.099,64.67,66.849,512113,0
2016-02-16,67.782,70.864,67.114,70.656,659795,0
2016-02-17,71.31,73.342,70.918,72.709,778752,0
2016-02-18,72.211,73.926,70.864,73.462,590321,0
2016-02-19,72.112,73.044,69.595,71.191,939026,0
2016-02-22,71.757,73.769,70.963,71.817,986267,0
2016-02-23,76.385,79.618,74.343,77.683,2662245,0
2016-02-24,77.129,79.725,76.94,79.588,1311835,0
2016-02-25,80.332,81.758,79.423,81.499,641741,0
2016-02-26,82.75,85.862,82.016,84.544,1093085,0
2016-02-29,82.125,84.236,82.125,82.958,772218,0
2016-03-01,82.958,84.266,82.958,83.283,600808,0
2016-03-02,82.868,83.859,82.282,83.383,669884,0
2016-03-03,83.293,85.722,82.8,83.8,664778,0
2016-03-04,83.742,85.129,83.165,83.373,554977,0
2016-03-07,83.056,86.575,82.79,86.555,710984,0
2016-03-08,85.932,87.646,85.029,85.248,574927,0
2016-03-09,85.503,86.843,85.44,86.565,495080,0
2016-03-10,87.23,87.804,85.602,86.229,559230,0
2016-03-11,86.694,87.466,85.592,86.229,481106,0
2016-03-14,85.039,86.06,83.918,83.937,696891,0
2016-03-15,83.8,84.613,81.559,82.918,536511,0
2016-03-16,82.77,83.553,81.609,82.601,541513,0
2016-03-17,82.462,84.919,82.055,84.889,616661,0
2016-03-18,85.079,87.151,85.079,86.972,712203,0
2016-03-21,86.952,87.685,85.029,85.029,346076,0
2016-03-22,84.919,86.002,82.967,82.967,361412,0
2016-03-23,82.828,83.085,80.786,81.946,457388,0
2016-03-24,82.036,83.115,80.232,80.955,482387,0
2016-03-28,81.064,84.671,81.064,83.413,376041,0
2016-03-29,83.702,85.398,82.411,83.243,275263,0
2016-03-30,83.145,84.535,82.888,83.859,312715,0
2016-03-31,83.742,85.12,83.263,84.237,292530,0
2016-04-01,84.137,84.446,82.401,83.393,401694,0
2016-04-04,83.453,83.78,80.07,80.585,462587,0
2016-04-05,80.08,80.575,79.305,79.791,490971,0
2016-04-06,79.96,80.507,78.831,79.485,395443,0
2016-04-07,79.405,80.388,75.139,75.595,682210,0
2016-04-08,73.761,74.851,72.759,73.691,756265,0
2016-04-11,74.098,74.236,72.42,72.45,637771,0
2016-04-12,72.45,72.971,70.743,72.54,681817,0
2016-04-13,72.769,74.485,72.074,74.107,651155,0
2016-04-14,74.206,74.206,70.813,71.29,509004,0
2016-04-15,71.487,72.015,70.467,70.863,633964,0
2016-04-18,70.813,72.65,70.522,72.41,589818,0
2016-04-19,72.58,72.868,71.447,71.965,374666,0
2016-04-20,71.985,73.144,71.757,72.888,337022,0
2016-04-21,73.244,74.236,71.767,71.936,354160,0
2016-04-22,72.055,72.52,71.171,71.36,269969,0
2016-04-25,71.093,71.29,70.199,70.586,364842,0
2016-04-26,70.606,71.163,70.328,70.993,462007,0
2016-04-27,70.793,72.64,70.358,72.005,335256,0
2016-04-28,71.637,73.309,71.637,71.936,303316,0
2016-04-29,71.965,72.143,69.515,69.891,382050,0
2016-05-02,70.358,71.502,69.395,70.843,321456,0
2016-05-03,70.685,71.163,69.277,70.05,340445,0
2016-05-04,69.861,70.556,67.967,68.482,497666,0
2016-05-05,68.045,68.045,65.714,66.597,704928,0
2016-05-06,66.022,67.004,65.408,66.567,553478,0
2016-05-09,66.637,68.601,66.557,67.898,396848,0
2016-05-10,66.805,67.749,65.418,67.51,779849,0
2016-05-11,64.156,64.713,61.687,61.995,1370882,0
2016-05-12,61.389,62.186,59.375,60.159,1455509,0
2016-05-13,56.23,62.45,54.772,59.385,2915671,0
2016-05-16,59.465,59.568,57.797,57.817,1387301,0
2016-05-17,57.778,58.026,56.459,56.935,1021471,0
2016-05-18,56.459,56.925,55.209,55.397,783613,0
2016-05-19,55.695,56.191,53.939,55.01,1192023,0
2016-05-20,55.179,58.393,54.851,58.204,1347649,0
2016-05-23,58.573,60.015,57.46,57.52,753523,0
2016-05-24,57.411,58.612,57.064,58.204,683975,0
2016-05-25,57.837,59.752,57.758,59.583,546440,0
2016-05-26,59.99,60.754,59.563,59.96,611722,0
2016-05-27,60.1,60.675,59.515,60.516,401227,0
2016-05-31,60.575,60.939,58.036,58.641,559094,0
2016-06-01,58.641,59.475,58.195,58.78,348687,0
2016-06-02,58.83,61.201,58.82,60.754,636753,0
2016-06-03,60.535,61.379,60.268,61.071,336910,0
2016-06-06,61.241,61.261,59.742,60.209,333454,0
2016-06-07,60.08,61.371,59.643,60.982,397753,0
2016-06-08,60.525,61.399,60.179,60.854,348001,0
2016-06-09,60.784,60.794,58.283,59.327,357608,0
2016-06-10,58.096,58.136,57.332,57.639,501476,0
2016-06-13,57.54,57.807,56.845,56.925,523431,0
2016-06-14,56.995,57.342,56.012,56.3,452521,0
2016-06-15,56.419,58.82,56.419,56.647,850931,0
2016-06-16,56.747,57.153,55.655,56.012,450719,0
2016-06-17,56.26,58.958,56.26,58.413,650285,0
2016-06-20,59.107,59.792,58.433,58.721,649024,0
2016-06-21,58.888,59.217,58.582,58.988,448252,0
2016-06-22,58.898,60.408,58.898,59.137,292465,0
2016-06-23,60.03,60.834,59.336,59.573,358202,0
2016-06-24,57.402,59.495,57.262,59.157,524210,0
2016-06-27,58.988,58.988,56.34,58.433,530027,0
2016-06-28,58.731,59.824,57.459,58.731,515578,0
2016-06-29,59.108,60.688,59.108,60.012,344262,0
2016-06-30,60.31,60.31,58.979,60.191,287300,0
2016-07-01,60.052,60.588,59.844,60.449,343520,0
2016-07-05,60.35,60.548,57.926,58.483,465547,0
2016-07-06,58.443,59.496,57.41,59.416,712153,0
2016-07-07,59.624,60.917,59.446,59.864,335156,0
2016-07-08,60.538,61.989,60.538,61.542,527255,0
2016-07-11,61.582,63.22,61.423,63.062,468110,0
2016-07-12,63.368,64.948,63.368,64.631,385968,0
2016-07-13,64.541,64.918,63.438,63.448,393775,0
2016-07-14,64.044,64.481,62.893,63.161,342190,0
2016-07-15,63.498,64.393,62.908,63.538,241105,0
2016-07-18,63.698,64.551,63.473,63.827,289815,0
2016-07-19,63.598,63.658,62.129,62.365,269054,0
2016-07-20,62.584,63.857,62.059,63.777,288205,0
2016-07-21,63.668,64.103,63.003,63.032,335005,0
2016-07-22,62.813,63.052,61.631,62.843,265015,0
2016-07-25,62.903,65.812,62.903,65.625,618370,0
2016-07-26,65.655,66.955,65.426,65.951,355715,0
2016-07-27,66.23,66.44,65.346,65.793,339168,0
2016-07-28,65.703,66.101,64.323,65.821,234608,0
2016-07-29,65.683,67.391,64.998,67.224,483081,0
2016-08-01,66.955,66.955,64.85,65.516,407219,0
2016-08-02,65.216,65.286,60.478,60.767,601450,0
2016-08-03,59.208,61.244,57.469,61.174,592402,0
2016-08-04,61.074,62.169,60.518,61.373,314937,0
2016-08-05,61.929,63.448,61.929,62.445,583745,0
2016-08-08,65.206,65.206,62.198,62.356,448107,0
2016-08-09,62.129,62.129,59.982,60.002,580291,0
2016-08-10,60.3,63.338,60.3,61.214,678040,0
2016-08-11,75.715,77.176,62.674,65.961,1484231,0
2016-08-12,61.274,69.22,61.084,68.206,2428422,0
2016-08-15,68.166,69.736,68.166,69.21,546546,0
2016-08-16,68.793,69.528,67.65,69.16,339502,0
2016-08-17,68.435,69.06,67.918,68.594,311866,0
2016-08-18,69.06,69.309,68.027,68.296,465995,0
2016-08-19,67.928,68.693,67.66,68.494,472058,0
2016-08-22,68.445,68.445,65.625,66.557,492403,0
2016-08-23,66.577,67.889,66.21,66.44,485649,0
2016-08-24,65.881,66.755,65.486,65.595,281934,0
2016-08-25,65.256,66.4,64.143,64.591,413379,0
2016-08-26,64.621,65.047,62.704,62.983,454376,0
2016-08-29,63.171,64.223,62.843,63.777,362926,0
2016-08-30,63.468,63.498,61.199,61.523,450087,0
2016-08-31,61.523,62.109,59.704,59.834,497210,0
2016-09-01,59.764,60.052,58.691,59.337,612264,0
2016-09-02,59.584,60.082,58.622,59.614,393002,0
2016-09-06,59.644,59.674,58.106,58.84,513351,0
2016-09-07,59.009,60.36,58.612,60.3,376653,0
2016-09-08,60.181,60.38,58.543,58.632,645893,0
2016-09-09,58.106,58.602,57.321,57.668,637028,0
2016-09-12,57.856,58.949,57.003,57.619,494180,0
2016-09-13,57.091,58.383,56.615,57.589,751976,0
2016-09-14,57.826,58.433,56.327,57.032,530370,0
2016-09-15,56.685,58.016,56.297,57.012,391459,0
2016-09-16,56.933,57.062,56.098,56.477,487990,0
2016-09-19,56.487,57.42,56.218,56.526,471662,0
2016-09-20,56.417,57.086,55.672,56.049,792221,0
2016-09-21,56.347,57.599,56.237,57.549,474587,0
2016-09-22,57.351,58.453,56.893,57.032,379403,0
2016-09-23,57.141,59.218,56.745,58.651,486134,0
2016-09-26,58.433,58.869,57.946,58.076,369746,0
2016-09-27,57.796,58.979,57.648,57.816,232196,0
2016-09-28,59.816,62.759,59.33,60.861,1076368,0
2016-09-29,60.911,61.457,60.511,60.691,339470,0
2016-09-30,61.298,62.7,60.979,62.66,594222,0
2016-10-03,62.341,62.471,61.268,61.616,362709,0
2016-10-04,61.934,63.287,60.671,63.177,413000,0
2016-10-05,63.237,65.355,63.237,65.225,428485,0
2016-10-06,64.937,65.683,63.993,65.495,425410,0
2016-10-07,65.851,66.548,65.195,66.18,475734,0
2016-10-10,66.638,66.771,65.525,65.871,229790,0
2016-10-11,65.793,66.578,65.435,65.634,301340,0
2016-10-12,65.634,66.936,65.355,66.36,349426,0
2016-10-13,66.091,66.091,64.032,64.052,316497,0
2016-10-14,63.068,63.098,61.118,61.128,509893,0
2016-10-17,60.911,61.188,57.1,57.579,896090,0
2016-10-18,58.076,58.524,56.465,57.826,489026,0
2016-10-19,57.836,58.204,57.29,58.076,249384,0
2016-10-20,57.926,58.376,57.629,58.136,206257,0
2016-10-21,57.796,59.165,57.3,59.02,254491,0
2016-10-24,59.23,60.125,59.23,59.388,225295,0
2016-10-25,58.99,59.418,58.026,58.514,202643,0
2016-10-26,58.234,60.243,58.234,59.656,481238,0
2016-10-27,59.616,59.796,57.946,57.976,516228,0
2016-10-28,57.966,60.373,57.896,60.135,347442,0
2016-10-31,59.826,61.168,59.826,60.959,370984,0
2016-11-01,60.581,60.851,59.527,59.786,357321,0
2016-11-02,59.556,60.373,59.08,59.468,432399,0
2016-11-03,59.606,60.324,59.115,59.23,331405,0
2016-11-04,59.398,62.52,59.03,60.791,524206,0
2016-11-07,61.387,62.341,60.791,61.447,395315,0
2016-11-08,60.959,62.282,59.915,61.964,668477,0
2016-11-09,60.931,64.101,60.821,63.764,775751,0
2016-11-10,67.036,71.919,65.26,70.079,1514076,0
2016-11-11,63.794,71.252,62.471,70.884,2103839,0
2016-11-14,70.924,74.524,70.556,70.824,1357270,0
2016-11-15,70.904,71.094,68.069,68.319,883659,0
2016-11-16,68.616,70.486,68,69.254,497697,0
2016-11-17,68.915,70.148,68.428,70.119,525510,0
2016-11-18,69.82,70.426,68.239,70.396,421977,0
2016-11-21,70.376,70.974,69.104,70.734,461064,0
2016-11-22,71.49,73.698,71.034,73.101,569351,0
2016-11-23,73.071,75.12,72.625,74.504,506269,0
2016-11-25,74.881,75.12,72.575,73.141,319127,0
2016-11-28,72.823,73.066,69.274,70.714,729364,0
2016-11-29,70.744,72.326,69.98,70.824,491284,0
2016-11-30,70.646,71.61,69.204,71.114,696470,0
2016-12-01,70.864,73.251,70.576,71.182,548795,0
2016-12-02,71.321,71.978,69.862,70.446,452389,0
2016-12-05,70.934,72.515,70.506,71.004,480121,0
2016-12-06,71.202,71.65,70.466,71.202,400184,0
2016-12-07,71.351,72.923,70.704,72.585,557579,0
2016-12-08,72.216,73.668,71.261,72.655,554549,0
2016-12-09,72.146,73.111,70.904,71.81,415742,0
2016-12-12,71.212,71.63,68.537,68.616,398082,0
2016-12-13,68.606,68.975,66.886,68.169,523081,0
2016-12-14,68.119,68.736,67.146,67.393,577622,0
2016-12-15,68.059,68.458,66.031,66.17,520449,0
2016-12-16,65.881,65.941,63.137,63.147,914541,0
2016-12-19,63.595,65.465,63.137,64.381,506532,0
2016-12-20,64.927,67.832,64.927,67.215,459495,0
2016-12-21,66.756,67.323,65.991,66.081,316274,0
2016-12-22,65.584,66.717,60.476,61.288,718615,0
2016-12-23,61.407,62.488,60.422,61.048,333691,0
2016-12-27,61.308,63.864,61.308,62.66,603318,0
2016-12-28,62.819,63.486,61.556,61.615,323064,0
2016-12-29,61.674,62.849,61.176,62.192,298620,0
2016-12-30,62.222,62.889,61.753,62.411,358251,0
2017-01-03,63.356,63.356,60.39,61.446,562981,0
2017-01-04,61.913,63.158,61.913,62.64,562747,0
2017-01-05,60.171,60.41,55.004,56.238,2052376,0
2017-01-06,56.697,56.762,55.641,56.129,927974,0
2017-01-09,55.911,56.527,55.441,55.901,517331,0
2017-01-10,55.491,56.936,55.274,55.741,628513,0
2017-01-11,55.95,56.587,55.104,56.527,645171,0
2017-01-12,56.298,56.796,55.821,56.129,671859,0
2017-01-13,56.388,56.826,55.691,56.209,423546,0
2017-01-17,56.557,58.579,56.219,56.727,641790,0
2017-01-18,56.438,57.134,54.804,56.637,633047,0
2017-01-19,56.677,57.503,55.363,55.841,364372,0
2017-01-20,56.119,57.234,55.581,56.786,418327,0
2017-01-23,56.757,57.114,55.99,56.408,330723,0
2017-01-24,56.697,57.493,56.507,57.094,435952,0
2017-01-25,57.314,57.881,56.976,57.154,355221,0
2017-01-26,57.174,57.841,56.308,56.318,323194,0
2017-01-27,56.507,56.747,54.178,54.407,619106,0
2017-01-30,54.138,55.98,53.371,55.541,745289,0
2017-01-31,54.685,56.388,54.158,56.189,695688,0
2017-02-01,56.119,56.368,54.954,55.412,584857,0
2017-02-02,55.581,57.394,55.304,56.587,626460,0
2017-02-03,56.617,59.096,55.412,56.936,1427447,0
2017-02-06,56.956,58.071,55.93,56.01,435125,0
2017-02-07,56.268,56.268,54.208,54.287,791877,0
2017-02-08,54.218,55.891,53.8,55.841,688215,0
2017-02-09,55.761,57.642,55.274,57.035,523445,0
2017-02-10,57.483,59.524,56.976,58.529,638545,0
2017-02-13,58.866,59.326,57.154,57.503,415043,0
2017-02-14,57.084,59.236,57.084,58.986,442610,0
2017-02-15,58.758,60.689,58.738,60.29,483795,0
2017-02-16,59.783,60.29,57.454,57.871,653710,0
2017-02-17,57.234,58.559,56.916,58.131,602690,0
2017-02-21,54.994,58.539,53.122,53.311,2123488,0
2017-02-22,53.212,55.99,53.212,54.994,1539569,0
2017-02-23,55.004,56.557,54.298,54.437,1159209,0
2017-02-24,56.01,57.439,55.561,56.747,3106238,0
2017-02-27,56.557,57.404,55.841,55.861,5894712,0
2017-02-28,55.781,56,53.531,54.277,1466787,0
2017-03-01,54.814,55.451,52.565,52.964,1208279,0
2017-03-02,52.496,53.641,52.207,53.531,1419172,0
2017-03-03,53.621,53.902,52.107,52.794,747645,0
2017-03-06,52.416,52.496,50.932,51.172,685646,0
2017-03-07,51.042,51.689,50.773,51.361,798160,0
2017-03-08,51.361,53.72,50.922,53.083,984573,0
2017-03-09,53.083,53.197,52.017,52.506,588705,0
2017-03-10,52.694,53.232,52.157,52.914,531113,0
2017-03-13,52.396,52.714,51.032,51.45,659653,0
2017-03-14,51.649,52.227,51.231,51.799,405403,0
2017-03-15,51.719,52.087,50.813,51.789,416182,0
2017-03-16,51.659,52.506,51.361,51.948,455998,0
2017-03-17,51.948,52.624,51.629,51.918,833341,0
2017-03-20,51.908,52.057,49.279,49.569,782498,0
2017-03-21,49.479,49.479,46.91,47.816,1003129,0
2017-03-22,47.806,47.806,46.352,46.732,1063398,0
2017-03-23,46.801,48.275,46.801,47.099,990094,0
2017-03-24,47.099,47.498,46.722,47.249,404341,0
2017-03-27,46.492,47.985,46.362,47.249,665905,0
2017-03-28,46.99,48.802,46.99,48.752,816988,0
2017-03-29,48.782,53.148,48.373,52.311,1249571,0
2017-03-30,52.112,53.07,51.873,52.83,558052,0
2017-03-31,52.8,53.338,51.953,52.082,581282,0
2017-04-03,51.793,52.112,48.862,50.367,1034625,0
2017-04-04,49.968,49.968,48.144,48.892,795595,0
2017-04-05,49.092,50.427,48.393,49.27,848404,0
2017-04-06,49.63,51.813,49.31,50.796,718429,0
2017-04-07,50.617,51.424,49.998,50.367,660780,0
2017-04-10,50.707,52.79,50.367,52.351,887485,0
2017-04-11,52.341,53.228,51.953,52.86,619816,0
2017-04-12,52.87,53.198,52.132,52.331,479775,0
2017-04-13,52.311,52.511,51.345,52.032,450071,0
2017-04-17,52.092,52.441,51.125,51.903,380513,0
2017-04-18,51.763,52.202,51.215,51.553,318615,0
2017-04-19,51.843,53.687,51.843,52.81,674569,0
2017-04-20,53.188,55.233,53.188,54.694,837716,0
2017-04-21,54.555,54.813,53.388,53.777,512274,0
2017-04-24,54.285,54.793,53.478,54.216,523654,0
2017-04-25,54.335,55.073,53.628,54.036,549851,0
2017-04-26,54.196,55.133,54.106,54.255,625207,0
2017-04-27,54.325,55.253,53.737,55.053,470200,0
2017-04-28,55.053,55.323,54.405,55.203,640628,0
2017-05-01,55.333,55.333,54.156,54.515,563472,0
2017-05-02,54.515,56.459,54.315,55.771,778436,0
2017-05-03,55.741,56.768,55.461,56.489,554451,0
2017-05-04,56.798,57.556,55.681,56.22,444474,0
2017-05-05,56.538,57.576,56.15,57.416,520488,0
2017-05-08,57.126,57.924,56.439,56.718,577981,0
2017-05-09,56.728,57.814,56.479,56.698,798484,0
2017-05-10,56.469,58.443,56.469,57.725,673952,0
2017-05-11,54.335,54.684,47.057,47.625,5539092,0
2017-05-12,46.469,47.975,45.372,46.788,3034106,0
2017-05-15,47.426,48.702,47.007,47.167,1318604,0
2017-05-16,47.117,49.52,46.679,48.992,1449244,0
2017-05-17,49.141,50.955,48.448,49.938,1335453,0
2017-05-18,50.078,51.38,48.244,48.294,885318,0
2017-05-19,48.592,49.978,46.977,49.52,1050130,0
2017-05-22,49.729,51.335,49.53,50.637,794701,0
2017-05-23,50.776,51.035,49.072,49.102,697891,0
2017-05-24,49.102,49.998,48.054,49.4,669478,0
2017-05-25,49.699,50.736,49.595,50.018,838758,0
2017-05-26,49.978,51.245,49.27,50.746,808059,0
2017-05-30,50.617,52.421,50.617,51.883,659423,0
2017-05-31,51.933,51.933,49.909,51.325,500476,0
2017-06-01,51.394,52.69,50.945,52.052,734227,0
2017-06-02,52.082,52.84,51.225,51.563,479929,0
2017-06-05,51.404,52.132,50.407,51.513,506829,0
2017-06-06,51.095,51.135,48.762,49.779,847251,0
2017-06-07,49.889,50.18,49.062,49.66,591873,0
2017-06-08,51.972,54.096,49.61,49.709,1313424,0
2017-06-09,49.59,55.372,49.49,54.754,1472810,0
2017-06-12,54.575,56.688,54.555,55.343,1186745,0
2017-06-13,55.491,56.18,54.425,54.565,497630,0
2017-06-14,54.535,55.501,53.268,55.451,506408,0
2017-06-15,55.123,55.921,54.245,55.511,749351,0
2017-06-16,54.754,55.671,53.827,55.422,982315,0
2017-06-19,55.511,55.571,53.361,54.674,590106,0
2017-06-20,54.734,54.953,51.633,51.793,787011,0
2017-06-21,51.643,51.693,49.968,50.587,618546,0
2017-06-22,50.277,53.118,50.048,51.982,825074,0
2017-06-23,52.022,54.903,51.255,54.833,2461047,0
2017-06-26,55.053,55.053,53.528,54.315,724647,0
2017-06-27,54.225,56.828,54.216,55.043,903112,0
2017-06-28,55.273,57.529,55.273,56.471,1178768,0
2017-06-29,56.66,59.904,56.471,59.345,1727973,0
2017-06-30,59.555,59.655,57.389,57.589,1138296,0
2017-07-03,57.828,60.074,57.828,59.505,663437,0
2017-07-05,59.066,60.473,58.517,58.846,708956,0
2017-07-06,58.617,58.737,55.872,56.291,1021300,0
2017-07-07,56.451,56.92,55.402,55.792,792700,0
2017-07-10,55.602,55.692,53.745,53.925,734337,0
2017-07-11,54.085,55.213,53.975,55.013,453433,0
2017-07-12,55.333,56.401,54.873,56.231,690569,0
2017-07-13,56.6,60.464,56.5,59.785,1407044,0
2017-07-14,59.695,59.745,58.307,59.096,613668,0
2017-07-17,59.046,61.382,58.826,60.933,878978,0
2017-07-18,60.783,61.352,59.755,60.244,417491,0
2017-07-19,60.234,62.67,60.102,62.57,774951,0
2017-07-20,62.64,64.387,61.941,63.868,699150,0
2017-07-21,64.017,67.94,63.219,67.791,1967839,0
2017-07-24,67.391,69.538,65.694,67.341,1828283,0
2017-07-25,67.721,75.557,67.571,72.892,4931279,0
2017-07-26,73.431,75.068,71.514,73.381,2355415,0
2017-07-27,73.73,77.923,72.787,77.364,2251565,0
2017-07-28,76.915,78.971,76.236,78.731,2033467,0
2017-07-31,81.486,83.293,73.371,73.69,2463218,0
2017-08-01,74.179,76.765,72.293,76.515,1305562,0
2017-08-02,75.577,76.535,71.913,72.962,878382,0
2017-08-03,72.652,74.419,71.534,71.913,819501,0
2017-08-04,71.784,73.361,70.72,72.802,609476,0
2017-08-07,73.191,74.668,72.602,74.479,505392,0
2017-08-08,75.477,76.715,73.271,73.491,495703,0
2017-08-09,73.201,73.77,72.383,73.211,805353,0
2017-08-10,61.552,66.183,59.226,61.592,5471486,0
2017-08-11,60.893,61.392,56.58,57.908,2867998,0
2017-08-14,58.347,58.826,56.97,57.629,1110356,0
2017-08-15,57.079,57.978,55.452,57.069,1025553,0
2017-08-16,58.118,58.527,55.462,55.832,841492,0
2017-08-17,55.382,55.802,54.095,54.734,1233062,0
2017-08-18,54.085,56.071,53.995,55.602,753378,0
2017-08-21,55.442,56.201,54.774,55.412,941701,0
2017-08-22,55.951,57.379,55.442,57.159,916958,0
2017-08-23,56.76,57.479,56.121,57.379,507000,0
2017-08-24,58.527,59.934,56.401,57.04,649037,0
2017-08-25,56.97,58.936,56.71,58.657,663644,0
2017-08-28,57.898,60.803,57.898,60.394,790540,0
2017-08-29,60.004,61.312,59.625,61.142,673868,0
2017-08-30,61.232,61.542,60.204,60.643,456801,0
2017-08-31,60.384,61.062,59.82,60.693,436827,0
2017-09-01,60.863,61.991,59.924,60.254,731293,0
2017-09-05,60.154,60.185,57.828,58.477,751460,0
2017-09-06,58.956,60.324,58.707,59.984,645505,0
2017-09-07,60.284,61.062,57.569,57.648,568804,0
2017-09-08,57.159,57.169,55.083,56.301,765081,0
2017-09-11,56.51,58.068,56.51,57.958,571333,0
2017-09-12,58.168,61.392,58.148,60.044,735270,0
2017-09-13,61.242,62.54,59.865,60.094,754536,0
2017-09-14,60.054,60.094,58.457,58.986,532656,0
2017-09-15,59.086,59.625,58.407,59.306,851120,0
2017-09-18,59.635,60.718,58.806,59.026,495652,0
2017-09-19,59.136,59.785,56.221,56.441,528878,0
2017-09-20,56.381,56.74,54.903,55.392,414009,0
2017-09-21,55.402,55.572,54.544,55.193,410197,0
2017-09-22,55.173,58.088,54.424,57.429,1409696,0
2017-09-25,57.01,58.377,56.6,57.05,411261,0
2017-09-26,57.389,58.118,56.7,56.74,667787,0
2017-09-27,57,57.609,55.991,56.78,633373,0
2017-09-28,56.96,57.6,56.58,57.04,344196,0
2017-09-29,57.25,57.25,56.05,56.07,377995,0
2017-10-02,55.14,55.88,51.57,53.6,1052335,0
2017-10-03,53.18,54.3,52.41,54.09,584189,0
2017-10-04,53.99,54.16,52.95,53.27,388423,0
2017-10-05,53.33,53.99,52.84,52.85,354840,0
2017-10-06,52.92,53.46,52.35,53.35,465789,0
2017-10-09,53.35,53.73,51.73,52.39,339567,0
2017-10-10,52.65,53.35,51.53,51.81,326848,0
2017-10-11,51.77,52.73,51.7,52.67,552411,0
2017-10-12,52.2,52.345,50.59,51.84,439778,0
2017-10-13,51.93,53.98,51.74,52.91,676915,0
2017-10-16,51.75,52.495,50.76,51.15,763565,0
2017-10-17,51.12,51.88,50.81,51.44,308427,0
2017-10-18,51.17,52.3,51.16,51.19,488714,0
2017-10-19,51.02,51.76,50.4,51.4,514635,0
2017-10-20,52,53.945,51.665,53.81,581761,0
2017-10-23,54.19,56.03,54.015,54.53,624902,0
2017-10-24,54.955,55.4986,53.17,53.26,420820,0
2017-10-25,53.44,53.755,52.36,53,451944,0
2017-10-26,53.21,54.82,52.38,54.33,458421,0
2017-10-27,51.2,53.16,50.94,52.47,750516,0
2017-10-30,52.07,52.41,50.2,51.08,551895,0
2017-10-31,51.2,52.15,50.61,50.8,553481,0
2017-11-01,51.12,53.07,50.9,51.49,487746,0
2017-11-02,52.08,52.45,51.09,51.59,399957,0
2017-11-03,51.41,52.59,51.19,51.53,480367,0
2017-11-06,51.59,52.73,51.29,52.53,352930,0
2017-11-07,52.53,53.05,50.33,50.48,850069,0
2017-11-08,50.06,51.48,50.05,51.02,1540005,0
2017-11-09,51.94,57.53,51.33,57.22,2171012,0
2017-11-10,59,60.17,54.04,57.27,2279237,0
