Date,Open,High,Low,Close,Volume,OpenInt
1987-07-23,11.753,11.839,11.481,11.839,426302,0
1987-07-24,11.753,11.889,11.575,11.753,153906,0
1987-07-27,11.797,12.11,11.797,11.932,292635,0
1987-07-28,12.11,12.194,12.068,12.153,328523,0
1987-07-29,12.194,12.373,12.068,12.373,150609,0
1987-07-30,12.331,12.689,12.331,12.552,231330,0
1987-07-31,12.594,12.773,12.373,12.773,212033,0
1987-08-03,12.689,12.773,12.512,12.552,189559,0
1987-08-04,12.468,12.646,12.331,12.468,370528,0
1987-08-05,12.29,12.552,12.238,12.373,421241,0
1987-08-06,12.468,12.512,12.331,12.468,323227,0
1987-08-07,12.512,12.732,12.468,12.689,240036,0
1987-08-10,12.646,12.773,12.552,12.773,130494,0
1987-08-11,12.909,13.624,12.732,12.825,351938,0
1987-08-12,12.825,12.825,12.468,12.689,210033,0
1987-08-13,12.594,12.825,12.512,12.732,245568,0
1987-08-14,12.689,12.825,12.468,12.732,200031,0
1987-08-17,12.825,13.047,12.732,12.867,504195,0
1987-08-18,12.577,12.893,12.222,12.577,193442,0
1987-08-19,12.537,12.618,12.264,12.577,134608,0
1987-08-20,12.537,12.849,12.442,12.797,280866,0
1987-08-21,12.758,12.978,12.715,12.935,152023,0
1987-08-24,12.893,12.893,12.672,12.797,120256,0
1987-08-25,12.849,12.935,12.577,12.672,257099,0
1987-08-26,12.537,12.849,12.398,12.849,262981,0
1987-08-27,12.849,12.849,12.537,12.577,152845,0
1987-08-28,12.618,12.672,12.001,12.084,288869,0
1987-08-31,12.084,12.264,12.044,12.179,225213,0
1987-09-01,12.222,12.442,12.179,12.222,211795,0
1987-09-02,12.222,12.442,12.128,12.442,228387,0
1987-09-03,12.537,12.537,12.307,12.398,250274,0
1987-09-04,12.398,12.537,12.356,12.398,175668,0
1987-09-08,12.356,12.356,11.592,12.179,257924,0
1987-09-09,12.084,12.084,11.864,11.907,257099,0
1987-09-10,12.001,12.222,12.001,12.128,265334,0
1987-09-11,12.128,12.494,12.084,12.494,409712,0
1987-09-14,12.442,12.618,12.179,12.537,131548,0
1987-09-15,12.618,12.715,12.264,12.577,163670,0
1987-09-16,12.537,12.758,12.442,12.618,130373,0
1987-09-17,12.758,12.849,12.618,12.715,217915,0
1987-09-18,12.618,12.758,12.537,12.672,158732,0
1987-09-21,12.672,12.758,12.307,12.307,126372,0
1987-09-22,12.179,13.071,12.179,13.071,278633,0
1987-09-23,13.071,13.469,12.978,13.291,401119,0
1987-09-24,13.209,13.52,12.893,12.978,235683,0
1987-09-25,12.893,12.893,12.577,12.577,150258,0
1987-09-28,12.494,12.715,12.398,12.442,267806,0
1987-09-29,12.442,12.537,11.949,12.084,249451,0
1987-09-30,12.044,12.356,12.044,12.264,182852,0
1987-10-01,12.356,12.893,12.264,12.849,270982,0
1987-10-02,12.849,12.849,12.442,12.442,171907,0
1987-10-05,12.494,12.494,12.179,12.264,230979,0
1987-10-06,12.222,12.222,12.001,12.222,348529,0
1987-10-07,12.084,12.179,11.907,12.128,233330,0
1987-10-08,12.128,12.128,11.949,12.128,185557,0
1987-10-09,12.128,12.128,11.864,12.084,77896,0
1987-10-12,11.907,11.907,11.371,11.508,246509,0
1987-10-13,11.456,11.456,11.056,11.456,334874,0
1987-10-14,11.193,11.193,10.835,11.056,264393,0
1987-10-15,10.878,10.922,10.565,10.565,369587,0
1987-10-16,10.605,10.878,10.427,10.523,339465,0
1987-10-19,8.592,10.113,8.592,9.4947,665752,0
1987-10-20,9.3991,9.935,9.2213,9.756,578210,0
1987-10-21,9.756,10.385,9.756,10.027,759767,0
1987-10-22,9.672,9.935,8.9998,9.2637,637039,0
1987-10-23,9.1779,9.536,9.1369,9.536,275573,0
1987-10-26,8.9495,9.2637,7.6998,8.5071,365939,0
1987-10-27,8.9495,9.0422,8.6857,9.0422,236746,0
1987-10-28,9.0422,9.4425,8.9495,9.1369,182852,0
1987-10-29,9.0422,9.935,9.0422,9.3151,224622,0
1987-10-30,9.672,10.027,9.1779,9.3151,336523,0
1987-11-02,9.0848,9.672,9.0422,9.672,289102,0
1987-11-03,9.536,9.672,9.1779,9.672,284278,0
1987-11-04,9.4947,9.756,9.3151,9.577,207091,0
1987-11-05,9.4947,9.986,9.4947,9.715,301575,0
1987-11-06,9.715,9.986,9.4947,9.577,200266,0
1987-11-09,9.62,9.62,9.2637,9.3151,189793,0
1987-11-10,9.1369,9.3558,8.9495,8.9495,300516,0
1987-11-11,9.0848,9.2637,8.9998,9.1369,112722,0
1987-11-12,9.0422,9.4947,9.0422,9.3558,222151,0
1987-11-13,9.3151,9.577,9.3151,9.4425,134494,0
1987-11-16,9.62,9.62,9.2213,9.4425,129901,0
1987-11-17,9.3813,9.3813,9.1109,9.3813,306397,0
1987-11-18,9.4246,9.4246,9.0677,9.3382,206031,0
1987-11-19,9.2465,9.3813,9.0677,9.1528,148024,0
1987-11-20,9.2038,9.4768,8.9327,9.1109,245804,0
1987-11-23,9.017,9.2901,8.9327,9.2038,157789,0
1987-11-24,9.2038,9.519,8.7537,8.8385,522669,0
1987-11-25,8.6602,8.8898,8.6176,8.7537,284278,0
1987-11-27,8.5667,8.5667,8.2523,8.5242,176497,0
1987-11-30,8.3459,8.3459,7.6659,8.1672,300166,0
1987-12-01,8.3031,8.388,7.8953,7.9375,159435,0
1987-12-02,7.9375,8.1162,7.8953,8.0313,134140,0
1987-12-03,7.9802,8.0313,7.309,7.5299,318402,0
1987-12-04,7.309,7.5299,7.2152,7.394,375235,0
1987-12-07,7.394,7.717,7.309,7.717,345111,0
1987-12-08,7.7593,8.6602,7.5806,8.6602,250037,0
1987-12-09,8.6176,8.7963,8.3031,8.6602,414416,0
1987-12-10,8.3031,8.7963,8.1162,8.5667,289458,0
1987-12-11,8.5242,8.6602,8.4816,8.4816,232507,0
1987-12-14,8.5667,8.9754,8.5242,8.8385,183203,0
1987-12-15,8.8385,8.9754,8.5242,8.6602,215917,0
1987-12-16,8.7027,8.8898,8.5242,8.8898,224269,0
1987-12-17,8.8898,8.9327,8.6602,8.7963,207795,0
1987-12-18,8.6602,8.9327,8.6602,8.9327,519259,0
1987-12-21,8.9327,8.9754,8.7537,8.8898,177325,0
1987-12-22,8.8385,8.9754,8.6602,8.9754,300516,0
1987-12-23,9.017,9.2038,8.9327,9.1528,503490,0
1987-12-24,9.1109,9.2465,8.9327,8.9327,53773,0
1987-12-28,8.9754,8.9754,8.7537,8.8385,170499,0
1987-12-29,8.8385,8.8898,8.7027,8.7537,200031,0
1987-12-30,8.7537,8.9327,8.7027,8.9327,413008,0
1987-12-31,8.9327,9.017,8.7537,8.7963,354411,0
1988-01-04,8.8385,9.2038,8.7963,9.017,205092,0
1988-01-05,9.017,9.2038,8.9754,9.1109,448188,0
1988-01-06,9.1109,9.1528,9.0677,9.1528,95191,0
1988-01-07,9.0677,9.1528,8.9327,9.1528,174615,0
1988-01-08,9.1528,9.2038,8.9327,8.9327,448660,0
1988-01-11,8.9327,9.017,8.7537,8.9754,199323,0
1988-01-12,8.9754,9.017,8.7027,9.017,292401,0
1988-01-13,8.9327,9.017,8.8385,8.9327,195558,0
1988-01-14,8.8898,8.9327,8.7963,8.7963,127670,0
1988-01-15,8.9327,9.0677,8.8898,8.9327,182734,0
1988-01-18,8.9327,8.9754,8.7963,8.8385,178028,0
1988-01-19,8.8385,9.1528,8.8385,8.8898,93192,0
1988-01-20,8.9327,9.1528,8.8385,8.8385,225448,0
1988-01-21,8.9754,9.017,8.7537,8.9327,95662,0
1988-01-22,9.017,9.0677,8.9327,9.0677,63541,0
1988-01-25,9.0677,9.1528,8.9754,9.0677,96486,0
1988-01-26,9.017,9.0677,8.8385,8.8898,171322,0
1988-01-27,8.8385,9.1528,8.8385,9.1109,226388,0
1988-01-28,9.1109,9.2038,8.8385,8.9327,463014,0
1988-01-29,9.017,9.2038,8.8898,9.2038,129428,0
1988-02-01,9.2901,9.3382,8.9754,9.0677,139199,0
1988-02-02,8.9754,9.1528,8.8898,9.1528,145317,0
1988-02-03,9.1528,9.3382,9.017,9.2038,185679,0
1988-02-04,9.1528,9.2038,9.017,9.0677,297459,0
1988-02-05,9.0677,9.1528,9.017,9.0677,176497,0
1988-02-08,9.017,9.017,8.8385,8.8898,89781,0
1988-02-09,8.8898,9.017,8.8385,8.9754,76129,0
1988-02-10,8.8898,9.0677,8.8898,9.017,204387,0
1988-02-11,8.9754,9.1109,8.9754,9.017,165671,0
1988-02-12,9.0677,9.2038,8.9754,9.1528,92955,0
1988-02-16,9.229,9.543,9.1369,9.4079,175908,0
1988-02-17,9.4599,9.543,9.2725,9.3647,188265,0
1988-02-18,9.2725,9.4079,9.1865,9.324,90721,0
1988-02-19,9.3647,9.681,9.1865,9.594,127078,0
1988-02-22,9.638,10.182,9.543,10.096,178498,0
1988-02-23,10.139,10.139,9.731,9.909,269218,0
1988-02-24,9.909,9.96,9.543,9.543,163670,0
1988-02-25,9.681,10.096,9.681,9.825,214035,0
1988-02-26,9.909,10.319,9.866,10.182,109076,0
1988-02-29,10.182,10.319,10.096,10.319,278398,0
1988-03-01,10.319,10.319,10.003,10.096,119785,0
1988-03-02,10.139,10.182,10.003,10.096,88131,0
1988-03-03,10.045,10.045,9.866,9.909,189559,0
1988-03-04,9.96,10.003,9.681,9.825,158025,0
1988-03-07,9.731,9.825,9.681,9.773,141552,0
1988-03-08,9.773,9.909,9.731,9.731,183203,0
1988-03-09,9.731,9.825,9.731,9.825,119313,0
1988-03-10,9.731,9.731,9.638,9.638,244625,0
1988-03-11,9.638,9.681,9.543,9.681,156497,0
1988-03-14,9.594,9.681,9.543,9.594,119548,0
1988-03-15,9.594,9.773,9.594,9.773,62596,0
1988-03-16,9.681,9.96,9.638,9.866,106841,0
1988-03-17,9.909,9.96,9.825,9.909,112956,0
1988-03-18,10.096,10.139,9.96,10.096,212150,0
1988-03-21,10.003,10.003,9.825,9.825,89661,0
1988-03-22,9.866,9.909,9.773,9.825,53069,0
1988-03-23,9.731,9.96,9.731,9.866,102371,0
1988-03-24,9.773,9.825,9.543,9.638,131667,0
1988-03-25,9.594,9.681,9.504,9.543,144257,0
1988-03-28,9.543,9.638,9.4599,9.594,68717,0
1988-03-29,9.594,9.773,9.543,9.594,167554,0
1988-03-30,9.594,9.681,9.504,9.504,172145,0
1988-03-31,9.543,9.543,9.504,9.543,75309,0
1988-04-04,9.504,9.543,9.4079,9.4599,119080,0
1988-04-05,9.4599,9.543,9.4599,9.504,71188,0
1988-04-06,9.4599,10.003,9.4599,9.96,162025,0
1988-04-07,9.866,10.045,9.825,9.909,119668,0
1988-04-08,10.003,10.233,10.003,10.096,77071,0
1988-04-11,10.182,10.233,10.003,10.182,113311,0
1988-04-12,10.096,10.096,9.866,9.96,64834,0
1988-04-13,9.96,9.96,9.825,9.909,103310,0
1988-04-14,9.773,9.909,9.4599,9.4599,128610,0
1988-04-15,9.4599,9.504,9.324,9.3647,169439,0
1988-04-18,9.4079,9.4599,9.324,9.4079,56362,0
1988-04-19,9.4079,9.594,9.4079,9.4599,113901,0
1988-04-20,9.4599,9.4599,9.2725,9.324,253803,0
1988-04-21,9.324,9.3647,8.9151,9.0932,129428,0
1988-04-22,9.1865,9.4079,9.0509,9.324,71188,0
1988-04-25,9.324,9.4079,8.9998,8.9998,243449,0
1988-04-26,8.5494,8.9151,8.456,8.6857,540906,0
1988-04-27,8.6857,8.7707,8.592,8.6345,469368,0
1988-04-28,8.592,8.6857,8.5494,8.5494,281807,0
1988-04-29,8.5494,8.6345,8.5494,8.592,211795,0
1988-05-02,8.4986,8.592,8.456,8.4986,244743,0
1988-05-03,8.5494,8.5494,8.2777,8.3201,208150,0
1988-05-04,8.3628,8.3628,8.0483,8.091,204855,0
1988-05-05,8.1417,8.1842,8.006,8.0483,450894,0
1988-05-06,8.0483,8.1417,8.0483,8.091,251569,0
1988-05-09,8.091,8.1842,8.0483,8.1417,126020,0
1988-05-10,8.1842,8.3628,8.1842,8.2777,256511,0
1988-05-11,8.2777,8.3201,8.006,8.0483,480546,0
1988-05-12,8.006,8.0483,7.8612,7.9547,528439,0
1988-05-13,8.006,8.2777,7.9547,8.1842,210974,0
1988-05-16,8.2777,8.3628,8.1417,8.3201,217800,0
1988-05-17,8.3031,8.3968,8.2097,8.2523,212268,0
1988-05-18,8.3031,8.3459,7.8867,7.8867,554441,0
1988-05-19,7.9375,7.9375,7.751,7.844,615863,0
1988-05-20,7.8867,7.9375,7.7083,7.8867,383823,0
1988-05-23,7.8867,7.8867,7.7083,7.7083,170852,0
1988-05-24,7.7083,7.844,7.7083,7.7931,239920,0
1988-05-25,7.7931,7.9375,7.751,7.8867,272864,0
1988-05-26,7.751,7.844,7.751,7.7931,238154,0
1988-05-27,7.7931,7.9375,7.751,7.844,235918,0
1988-05-31,7.8867,8.3031,7.7931,8.3031,379236,0
1988-06-01,8.3031,8.5751,8.3031,8.4816,275456,0
1988-06-02,8.5751,8.5751,8.3968,8.4816,377351,0
1988-06-03,8.3968,8.6266,8.3968,8.4391,198855,0
1988-06-06,8.4391,8.6688,8.3459,8.6266,115312,0
1988-06-07,8.6266,8.8554,8.5751,8.7113,573032,0
1988-06-08,8.7113,8.8554,8.6688,8.8046,245920,0
1988-06-09,8.7622,8.7622,8.6266,8.7113,154614,0
1988-06-10,8.7113,8.8554,8.6688,8.8046,252746,0
1988-06-13,8.7622,8.8554,8.7113,8.8046,718112,0
1988-06-14,8.8554,8.9409,8.6266,8.7113,254040,0
1988-06-15,8.6266,8.7622,8.5327,8.6688,266982,0
1988-06-16,8.6688,8.8046,8.4816,8.6266,646802,0
1988-06-17,8.6266,8.7113,8.6266,8.6688,276394,0
1988-06-20,8.6266,8.7113,8.5751,8.6688,107308,0
1988-06-21,8.6266,8.8554,8.5751,8.8554,313107,0
1988-06-22,8.9923,9.0336,8.7113,8.8554,198030,0
1988-06-23,8.8554,8.8979,8.6266,8.7622,222387,0
1988-06-24,8.6688,8.8979,8.6688,8.8979,165557,0
1988-06-27,8.8979,8.8979,8.6688,8.6688,203092,0
1988-06-28,8.7622,8.8554,8.6688,8.8046,194265,0
1988-06-29,8.8554,8.8979,8.6688,8.7113,105075,0
1988-06-30,8.7113,8.8554,8.7113,8.8554,156377,0
1988-07-01,8.8554,8.8554,8.7113,8.7622,167200,0
1988-07-05,8.8554,8.8554,8.7622,8.8554,234036,0
1988-07-06,8.8554,8.8554,8.2097,8.3968,475838,0
1988-07-07,8.3968,8.4391,8.2523,8.3459,273219,0
1988-07-08,8.2523,8.3031,8.1162,8.2097,519259,0
1988-07-11,8.2523,8.4391,8.2097,8.3031,240036,0
1988-07-12,8.3459,8.3968,8.1672,8.2097,189438,0
1988-07-13,8.3968,8.8046,8.3968,8.8046,483015,0
1988-07-14,8.7113,8.7622,8.5327,8.6266,207795,0
1988-07-15,8.6266,8.8046,8.6266,8.8046,127078,0
1988-07-18,8.8046,8.8046,8.5327,8.6266,83307,0
1988-07-19,8.6266,8.6688,8.3031,8.3968,553026,0
1988-07-20,8.5327,8.5327,8.3031,8.3459,183320,0
1988-07-21,8.3459,8.3459,8.2097,8.2523,292515,0
1988-07-22,8.2097,8.2523,8.1162,8.2097,317578,0
1988-07-25,8.2523,8.5327,8.2097,8.3031,152845,0
1988-07-26,8.3031,8.4391,8.2523,8.4391,297338,0
1988-07-27,8.4391,8.4816,8.3031,8.3031,110722,0
1988-07-28,8.3968,8.5327,8.2523,8.4391,146260,0
1988-07-29,8.5327,8.8046,8.5327,8.8046,148024,0
1988-08-01,8.8046,8.8046,8.6688,8.8046,127904,0
1988-08-02,8.7622,8.8554,8.7113,8.8554,318871,0
1988-08-03,8.8046,8.8979,8.7622,8.8046,288986,0
1988-08-04,8.8046,8.8979,8.7622,8.8046,197326,0
1988-08-05,8.8554,8.8979,8.8046,8.8979,90017,0
1988-08-08,8.8554,8.9923,8.8046,8.8554,83191,0
1988-08-09,8.8979,8.8979,8.7622,8.8046,136259,0
1988-08-10,8.7622,8.8046,8.6688,8.7113,173203,0
1988-08-11,8.6688,8.7622,8.6688,8.7113,56830,0
1988-08-12,8.6688,8.7113,8.6266,8.7113,61422,0
1988-08-15,8.7113,8.8046,8.6266,8.6688,40950,0
1988-08-16,8.6602,8.9836,8.5667,8.8471,95312,0
1988-08-17,8.7537,9.0336,8.7537,8.8898,92721,0
1988-08-18,8.8898,8.9836,8.8898,8.8898,85308,0
1988-08-19,8.9409,8.9409,8.8471,8.9409,73658,0
1988-08-22,8.8898,8.9409,8.7963,8.8898,67305,0
1988-08-23,8.7963,8.8898,8.7537,8.7963,135785,0
1988-08-24,8.7537,9.0336,8.7537,8.9836,118369,0
1988-08-25,8.8898,8.9836,8.8898,8.8898,112373,0
1988-08-26,8.8471,8.9409,8.8471,8.8898,33182,0
1988-08-29,8.9409,8.9836,8.8471,8.8471,44594,0
1988-08-30,8.8898,8.9409,8.8471,8.8898,78719,0
1988-08-31,8.9409,8.9836,8.7963,8.7963,349114,0
1988-09-01,8.8471,8.8898,8.6176,8.7537,89661,0
1988-09-02,8.8471,8.9409,8.7963,8.9409,249333,0
1988-09-06,9.0336,9.3558,8.9836,9.1692,263687,0
1988-09-07,9.2213,9.2637,9.076,9.2637,130019,0
1988-09-08,9.3072,9.3072,9.076,9.1692,417832,0
1988-09-09,9.1273,9.1273,8.9836,9.076,143789,0
1988-09-12,8.9836,9.0336,8.7537,8.7963,158732,0
1988-09-13,8.7537,9.076,8.7537,9.076,178969,0
1988-09-14,8.9836,9.1273,8.8898,9.1273,284748,0
1988-09-15,9.0336,9.3558,8.9836,9.1273,149790,0
1988-09-16,9.1273,9.3072,9.076,9.3072,212620,0
1988-09-19,9.2213,9.2637,9.1692,9.2213,101310,0
1988-09-20,9.1692,9.2213,9.076,9.1692,130019,0
1988-09-21,9.1692,9.2213,9.1273,9.2213,63541,0
1988-09-22,9.1692,9.2213,9.076,9.1692,272043,0
1988-09-23,9.1273,9.2637,8.9836,9.2637,87073,0
1988-09-26,9.1692,9.2213,9.1273,9.1273,41770,0
1988-09-27,9.2213,9.3558,9.1273,9.2637,104370,0
1988-09-28,9.3072,9.3991,9.2637,9.3991,125199,0
1988-09-29,9.3558,9.638,9.3558,9.586,228506,0
1988-09-30,9.586,9.724,9.4947,9.4947,190151,0
1988-10-03,9.638,9.724,9.4947,9.681,103899,0
1988-10-04,9.681,9.724,9.543,9.543,65423,0
1988-10-05,9.543,9.638,9.4947,9.586,170613,0
1988-10-06,9.4947,9.543,9.3991,9.543,73070,0
1988-10-07,9.586,9.96,9.543,9.96,188852,0
1988-10-10,9.866,9.909,9.724,9.816,56951,0
1988-10-11,9.724,9.773,9.586,9.681,93310,0
1988-10-12,9.681,9.681,9.3558,9.3991,53069,0
1988-10-13,9.4514,9.543,9.3991,9.4947,114367,0
1988-10-14,9.543,9.586,9.3558,9.4947,168499,0
1988-10-17,9.4514,9.586,9.4514,9.543,133550,0
1988-10-18,9.4947,9.638,9.4514,9.543,114840,0
1988-10-19,9.586,9.866,9.4514,9.543,221566,0
1988-10-20,9.4947,9.724,9.4947,9.681,158613,0
1988-10-21,9.638,9.681,9.4947,9.543,147669,0
1988-10-24,9.638,9.681,9.2637,9.2637,220271,0
1988-10-25,9.3072,9.586,9.2637,9.586,229094,0
1988-10-26,9.638,9.866,9.4947,9.724,247569,0
1988-10-27,9.638,9.724,9.4947,9.4947,153433,0
1988-10-28,9.4947,9.773,9.4947,9.724,120842,0
1988-10-31,9.638,9.638,9.543,9.586,89189,0
1988-11-01,9.586,9.681,9.586,9.638,103192,0
1988-11-02,9.638,9.638,9.4947,9.586,135314,0
1988-11-03,9.638,9.638,9.4947,9.4947,127548,0
1988-11-04,9.586,9.724,9.4947,9.638,259334,0
1988-11-07,9.586,9.638,9.4947,9.638,67072,0
1988-11-08,9.586,9.681,9.543,9.638,37302,0
1988-11-09,9.586,9.638,9.4947,9.543,163791,0
1988-11-10,9.586,9.586,9.4947,9.543,112020,0
1988-11-11,9.586,9.586,9.3072,9.3558,111077,0
1988-11-14,9.3072,9.3991,9.1273,9.1692,149670,0
1988-11-15,9.1615,9.3471,9.1615,9.3471,121668,0
1988-11-16,9.3072,9.3471,8.881,8.881,243920,0
1988-11-17,8.9327,9.0677,8.8385,8.881,59889,0
1988-11-18,8.8385,9.0677,8.8385,9.0677,67776,0
1988-11-21,9.0252,9.0677,8.7876,9.0677,63186,0
1988-11-22,9.0677,9.0677,8.9327,9.0252,49656,0
1988-11-23,9.0677,9.3072,8.9754,9.3072,136376,0
1988-11-25,9.2549,9.3072,9.2125,9.2125,57540,0
1988-11-28,9.2549,9.3471,9.2125,9.2549,50715,0
1988-11-29,9.2549,9.4425,9.2125,9.3991,86718,0
1988-11-30,9.3991,9.4947,9.2549,9.4425,109900,0
1988-12-01,9.3991,9.4425,9.2549,9.3471,87427,0
1988-12-02,9.3471,9.3991,9.2549,9.3072,75896,0
1988-12-05,9.2125,9.3991,9.1615,9.2549,93544,0
1988-12-06,9.3072,9.3471,9.1615,9.2125,97192,0
1988-12-07,9.2549,9.3471,9.0677,9.1615,134608,0
1988-12-08,9.2125,9.2125,9.0677,9.1195,129317,0
1988-12-09,9.0677,9.1195,8.9754,9.0252,136376,0
1988-12-12,9.0252,9.1195,8.9754,8.9754,109430,0
1988-12-13,8.9754,8.9754,8.881,8.881,92247,0
1988-12-14,8.881,8.9754,8.8385,8.881,116960,0
1988-12-15,8.9327,8.9754,8.8385,8.881,167200,0
1988-12-16,8.8385,9.1615,8.8385,9.1615,238860,0
1988-12-19,9.0677,9.1615,8.9754,9.1615,332170,0
1988-12-20,9.2125,9.3471,9.0677,9.1615,167912,0
1988-12-21,9.0677,9.4425,9.0252,9.3072,254510,0
1988-12-22,9.3471,9.3991,9.2549,9.3471,222504,0
1988-12-23,9.3471,9.3991,9.3072,9.3471,120136,0
1988-12-27,9.3991,9.3991,9.1195,9.1615,95662,0
1988-12-28,9.1615,9.1615,8.9754,9.0677,178028,0
1988-12-29,9.1615,9.3072,9.1195,9.2549,92482,0
1988-12-30,9.3072,9.4425,9.2125,9.3471,106841,0
1989-01-03,9.4425,9.4425,9.0677,9.1195,139788,0
1989-01-04,9.1195,9.3072,9.1195,9.3072,222504,0
1989-01-05,9.3471,9.3991,9.1615,9.3072,76483,0
1989-01-06,9.2549,9.3471,9.1195,9.1195,218152,0
1989-01-09,9.0677,9.2549,8.9754,9.2125,144727,0
1989-01-10,9.3471,9.3991,9.2125,9.2125,108605,0
1989-01-11,9.2125,9.3991,9.2125,9.3991,94133,0
1989-01-12,9.3471,9.4947,9.3072,9.3991,90485,0
1989-01-13,9.3991,9.4947,9.3072,9.4425,196384,0
1989-01-16,9.4947,9.536,9.3991,9.3991,81071,0
1989-01-17,9.4425,9.4425,9.3072,9.3991,138846,0
1989-01-18,9.4947,9.586,9.4425,9.536,167438,0
1989-01-19,9.536,9.773,9.536,9.724,201560,0
1989-01-20,9.681,9.909,9.681,9.909,183320,0
1989-01-23,9.866,10.096,9.866,10.003,185913,0
1989-01-24,10.003,10.378,10.003,10.336,328758,0
1989-01-25,10.336,10.336,10.148,10.191,108485,0
1989-01-26,10.191,10.191,10.054,10.148,131548,0
1989-01-27,10.24,10.283,10.148,10.148,253572,0
1989-01-30,10.096,10.148,9.816,9.96,208501,0
1989-01-31,9.96,10.054,9.909,9.909,152259,0
1989-02-01,9.909,10.003,9.866,9.909,142496,0
1989-02-02,9.96,10.003,9.866,9.866,151320,0
1989-02-03,9.909,9.96,9.816,9.909,134608,0
1989-02-06,9.909,9.909,9.816,9.816,83543,0
1989-02-07,9.816,10.054,9.816,10.003,642804,0
1989-02-08,10.003,10.054,9.909,9.96,102960,0
1989-02-09,9.909,10.003,9.909,9.909,215917,0
1989-02-10,9.909,10.003,9.816,9.816,253102,0
1989-02-13,9.909,9.96,9.816,9.96,93192,0
1989-02-14,9.952,10.087,9.858,9.901,97073,0
1989-02-15,9.952,10.045,9.901,9.901,67659,0
1989-02-16,10.045,10.191,10.045,10.139,174260,0
1989-02-17,10.139,10.139,10.045,10.139,113311,0
1989-02-21,10.139,10.139,10.045,10.045,66125,0
1989-02-22,10.045,10.087,9.807,9.807,147554,0
1989-02-23,9.807,10.087,9.807,10.087,113901,0
1989-02-24,10.139,10.139,9.858,9.901,160733,0
1989-02-27,9.901,10.045,9.858,9.952,62716,0
1989-02-28,9.901,10.045,9.901,9.995,59184,0
1989-03-01,10.045,10.045,9.901,9.952,178498,0
1989-03-02,9.952,10.233,9.952,10.139,116018,0
1989-03-03,10.191,10.283,10.139,10.191,120726,0
1989-03-06,10.283,10.328,10.191,10.283,52123,0
1989-03-07,10.233,10.283,10.045,10.045,117314,0
1989-03-08,10.087,10.233,10.045,10.087,181795,0
1989-03-09,10.087,10.233,10.087,10.191,73189,0
1989-03-10,10.191,10.233,10.087,10.139,76837,0
1989-03-13,10.191,10.328,10.191,10.233,120726,0
1989-03-14,10.233,10.328,10.233,10.283,61894,0
1989-03-15,10.283,10.378,10.283,10.328,45067,0
1989-03-16,10.283,10.42,10.233,10.328,96601,0
1989-03-17,10.191,10.191,9.952,9.952,332993,0
1989-03-20,9.952,10.087,9.901,10.045,91899,0
1989-03-21,10.139,10.139,10.045,10.045,123428,0
1989-03-22,10.087,10.139,9.995,10.139,137434,0
1989-03-23,10.139,10.283,10.045,10.139,60713,0
1989-03-27,10.087,10.233,10.045,10.139,91073,0
1989-03-28,10.139,10.233,10.139,10.191,74597,0
1989-03-29,10.283,10.328,10.191,10.233,142844,0
1989-03-30,10.328,10.328,10.139,10.191,120726,0
1989-03-31,10.233,10.378,10.191,10.378,126487,0
1989-04-03,10.378,10.709,10.328,10.709,181089,0
1989-04-04,10.605,10.656,10.565,10.565,99192,0
1989-04-05,10.565,10.605,10.469,10.514,86602,0
1989-04-06,10.42,10.514,10.139,10.139,77779,0
1989-04-07,10.087,10.42,10.045,10.328,88017,0
1989-04-10,10.42,10.42,10.328,10.328,71543,0
1989-04-11,10.328,10.605,10.283,10.565,189438,0
1989-04-12,10.605,10.605,10.469,10.514,200266,0
1989-04-13,10.469,10.469,10.233,10.233,161436,0
1989-04-14,10.328,10.42,10.283,10.328,97192,0
1989-04-17,10.328,10.514,10.283,10.469,176028,0
1989-04-18,10.469,10.656,10.469,10.514,263923,0
1989-04-19,10.469,10.565,10.42,10.42,184616,0
1989-04-20,10.514,10.565,10.233,10.283,112135,0
1989-04-21,10.328,10.565,10.328,10.514,116018,0
1989-04-24,10.469,10.709,9.952,10.191,426417,0
1989-04-25,10.191,10.233,10.087,10.087,601504,0
1989-04-26,10.139,10.233,10.087,10.087,226506,0
1989-04-27,10.139,10.565,10.087,10.469,178736,0
1989-04-28,10.469,10.565,10.469,10.565,146847,0
1989-05-01,10.469,10.751,10.42,10.751,198030,0
1989-05-02,10.709,10.751,10.469,10.565,155319,0
1989-05-03,10.469,10.469,10.233,10.233,95423,0
1989-05-04,10.283,10.283,10.139,10.139,193674,0
1989-05-05,10.233,10.378,10.139,10.191,173674,0
1989-05-08,10.191,10.233,10.087,10.139,97779,0
1989-05-09,10.191,10.233,10.087,10.191,154966,0
1989-05-10,10.233,10.378,10.191,10.328,150609,0
1989-05-11,10.378,10.42,10.283,10.378,53656,0
1989-05-12,10.42,10.469,10.328,10.42,95075,0
1989-05-15,10.469,10.565,10.328,10.565,187677,0
1989-05-16,10.556,10.556,10.411,10.461,163670,0
1989-05-17,10.556,10.605,10.505,10.556,88955,0
1989-05-18,10.505,10.556,10.461,10.505,82366,0
1989-05-19,10.556,10.744,10.556,10.7,97899,0
1989-05-22,10.793,10.844,10.461,10.556,160381,0
1989-05-23,10.556,10.648,10.505,10.505,130960,0
1989-05-24,10.648,10.793,10.556,10.7,96369,0
1989-05-25,10.793,11.032,10.744,11.032,228506,0
1989-05-26,11.175,11.218,11.032,11.175,195441,0
1989-05-30,11.175,11.175,10.793,10.938,163907,0
1989-05-31,10.938,11.125,10.844,10.979,219797,0
1989-06-01,11.032,11.218,11.032,11.218,231918,0
1989-06-02,11.269,11.456,11.175,11.414,398767,0
1989-06-05,11.456,11.456,11.362,11.362,109310,0
1989-06-06,11.32,11.797,11.32,11.797,212975,0
1989-06-07,11.693,11.745,11.414,11.414,220271,0
1989-06-08,11.508,11.797,11.508,11.745,185557,0
1989-06-09,11.693,12.026,11.693,11.839,155788,0
1989-06-12,11.745,12.026,11.652,11.932,184501,0
1989-06-13,11.839,11.932,11.797,11.839,90017,0
1989-06-14,12.365,12.365,11.839,11.932,330758,0
1989-06-15,11.839,11.889,11.269,11.269,146024,0
1989-06-16,11.218,11.456,11.218,11.456,287573,0
1989-06-19,11.456,11.508,11.269,11.32,50004,0
1989-06-20,11.269,11.362,11.218,11.269,82128,0
1989-06-21,11.269,11.269,11.032,11.125,180735,0
1989-06-22,11.082,11.218,11.082,11.175,78603,0
1989-06-23,11.218,11.745,11.218,11.745,234156,0
1989-06-26,11.839,11.983,11.797,11.932,125199,0
1989-06-27,11.889,12.128,11.889,12.077,124136,0
1989-06-28,11.983,11.983,11.652,11.797,106017,0
1989-06-29,11.745,11.745,11.414,11.456,155200,0
1989-06-30,11.456,11.456,11.125,11.269,140141,0
1989-07-03,11.269,11.414,11.269,11.269,39301,0
1989-07-05,11.269,11.601,11.269,11.601,81779,0
1989-07-06,11.508,11.508,11.269,11.269,178617,0
1989-07-07,11.32,11.362,11.218,11.269,178969,0
1989-07-10,11.269,11.456,11.269,11.414,65540,0
1989-07-11,11.414,11.508,11.362,11.414,248275,0
1989-07-12,11.414,11.797,11.362,11.797,124490,0
1989-07-13,11.839,11.932,11.652,11.693,79070,0
1989-07-14,11.797,11.889,11.559,11.889,127670,0
1989-07-17,11.889,11.889,11.601,11.601,110722,0
1989-07-18,11.693,11.693,11.508,11.508,69774,0
1989-07-19,11.508,11.652,11.414,11.559,136138,0
1989-07-20,11.559,11.601,11.414,11.414,133196,0
1989-07-21,11.414,11.559,11.362,11.559,76013,0
1989-07-24,11.559,11.559,11.414,11.508,52834,0
1989-07-25,11.559,11.601,11.269,11.32,149436,0
1989-07-26,11.32,11.559,11.269,11.559,177089,0
1989-07-27,11.652,11.889,11.559,11.839,173084,0
1989-07-28,11.839,11.889,11.652,11.693,101782,0
1989-07-31,11.693,11.932,11.652,11.889,75309,0
1989-08-01,11.839,12.077,11.652,11.745,226506,0
1989-08-02,11.889,12.026,11.839,11.983,212388,0
1989-08-03,12.077,12.264,12.026,12.171,176735,0
1989-08-04,12.222,12.459,12.171,12.365,203092,0
1989-08-07,12.459,12.646,12.459,12.646,223449,0
1989-08-08,12.646,12.74,12.552,12.646,258983,0
1989-08-09,12.552,12.791,12.503,12.552,282398,0
1989-08-10,12.552,12.646,12.365,12.503,131314,0
1989-08-11,12.552,12.601,12.316,12.365,179204,0
1989-08-14,12.459,12.841,12.459,12.698,174733,0
1989-08-15,12.698,12.841,12.601,12.749,147085,0
1989-08-16,12.841,13.079,12.841,13.038,115664,0
1989-08-17,13.038,13.183,12.749,12.797,143904,0
1989-08-18,12.797,12.935,12.654,12.698,106956,0
1989-08-21,12.654,12.749,12.171,12.171,90017,0
1989-08-22,12.272,12.601,12.222,12.552,150732,0
1989-08-23,12.552,12.841,12.512,12.841,182029,0
1989-08-24,12.749,12.988,12.654,12.988,148729,0
1989-08-25,12.935,13.038,12.698,12.749,78836,0
1989-08-28,12.797,12.935,12.654,12.935,93310,0
1989-08-29,12.841,12.935,12.601,12.654,126253,0
1989-08-30,12.749,12.841,12.407,12.512,98958,0
1989-08-31,12.601,12.601,12.459,12.601,64478,0
1989-09-01,12.552,12.654,12.512,12.552,60829,0
1989-09-05,12.459,12.552,12.365,12.407,39535,0
1989-09-06,12.407,12.459,12.272,12.316,119548,0
1989-09-07,12.365,12.512,12.365,12.407,55065,0
1989-09-08,12.407,12.459,12.272,12.407,66479,0
1989-09-11,12.459,12.459,12.171,12.365,69308,0
1989-09-12,12.459,12.512,12.222,12.272,102719,0
1989-09-13,12.272,12.272,12.128,12.171,103074,0
1989-09-14,12.171,12.222,12.026,12.128,82366,0
1989-09-15,12.077,12.171,11.788,11.983,220857,0
1989-09-18,11.881,12.128,11.839,12.128,72010,0
1989-09-19,12.077,12.365,12.077,12.365,58831,0
1989-09-20,12.272,12.316,12.128,12.128,155908,0
1989-09-21,12.222,12.316,12.171,12.222,178969,0
1989-09-22,12.316,12.365,12.222,12.316,91307,0
1989-09-25,12.365,12.365,12.222,12.222,102960,0
1989-09-26,12.222,12.459,12.222,12.272,94133,0
1989-09-27,12.365,12.601,12.365,12.601,182029,0
1989-09-28,12.552,13.079,12.552,13.038,349939,0
1989-09-29,12.893,12.988,12.749,12.797,123428,0
1989-10-02,12.797,12.841,12.601,12.841,80719,0
1989-10-03,12.749,13.038,12.698,13.038,212506,0
1989-10-04,13.038,13.707,12.988,13.707,224505,0
1989-10-05,13.368,13.469,13.274,13.469,178969,0
1989-10-06,13.469,13.469,13.368,13.469,102960,0
1989-10-09,13.421,13.469,13.368,13.368,20708,0
1989-10-10,13.368,13.565,13.368,13.565,70127,0
1989-10-11,13.565,13.565,13.274,13.421,54830,0
1989-10-12,13.421,13.421,13.038,13.079,76953,0
1989-10-13,13.038,13.183,12.459,12.654,179204,0
1989-10-16,12.272,13.183,12.171,12.988,323583,0
1989-10-17,12.893,12.988,12.749,12.841,198855,0
1989-10-18,12.841,12.988,12.797,12.893,282044,0
1989-10-19,12.988,13.129,12.797,12.988,141197,0
1989-10-20,12.988,13.038,12.698,12.893,80483,0
1989-10-23,12.841,12.893,12.698,12.797,95075,0
1989-10-24,12.698,12.893,12.459,12.841,132492,0
1989-10-25,12.749,13.129,12.749,12.935,84953,0
1989-10-26,12.841,12.988,12.698,12.797,93075,0
1989-10-27,12.893,13.129,12.797,13.129,184265,0
1989-10-30,13.038,13.324,12.988,13.183,156377,0
1989-10-31,13.226,13.274,12.935,12.935,180027,0
1989-11-01,12.935,13.129,12.893,13.038,143904,0
1989-11-02,13.079,13.129,12.935,12.988,135905,0
1989-11-03,12.935,13.038,12.841,12.841,94721,0
1989-11-06,12.935,12.988,12.749,12.935,71657,0
1989-11-07,12.841,13.038,12.797,13.038,105193,0
1989-11-08,12.935,13.226,12.935,13.129,85425,0
1989-11-09,13.079,13.183,12.988,13.129,106956,0
1989-11-10,13.226,13.226,13.079,13.183,82128,0
1989-11-13,13.226,13.226,13.038,13.079,84598,0
1989-11-14,13.038,13.282,13.038,13.282,181089,0
1989-11-15,13.282,13.282,13.183,13.282,109310,0
1989-11-16,13.232,13.324,13.232,13.324,100838,0
1989-11-17,13.232,13.43,13.232,13.378,97779,0
1989-11-20,13.324,13.378,13.232,13.324,66479,0
1989-11-21,13.378,13.469,13.282,13.43,102371,0
1989-11-22,13.324,13.469,13.324,13.469,111428,0
1989-11-24,13.469,13.469,13.324,13.324,28594,0
1989-11-27,13.282,13.378,13.232,13.282,40950,0
1989-11-28,13.324,13.324,13.232,13.282,48948,0
1989-11-29,13.282,13.282,13.183,13.183,26592,0
1989-11-30,13.232,13.282,13.183,13.183,61775,0
1989-12-01,13.232,13.378,13.138,13.324,131195,0
1989-12-04,13.324,13.52,13.183,13.469,221798,0
1989-12-05,13.469,13.469,13.232,13.324,170734,0
1989-12-06,13.282,13.378,13.138,13.138,77187,0
1989-12-07,13.138,13.282,13.138,13.183,66835,0
1989-12-08,13.282,13.378,13.282,13.378,100838,0
1989-12-11,13.324,13.469,13.282,13.43,199798,0
1989-12-12,13.324,13.812,13.324,13.716,203913,0
1989-12-13,13.759,13.812,13.52,13.666,153086,0
1989-12-14,13.574,13.716,12.988,13.088,214150,0
1989-12-15,13.138,13.138,12.797,13.088,263335,0
1989-12-18,13.183,13.324,13.038,13.038,66714,0
1989-12-19,13.038,13.282,12.988,13.138,70127,0
1989-12-20,13.138,13.232,13.038,13.183,37771,0
1989-12-21,13.282,13.43,13.282,13.324,60829,0
1989-12-22,13.324,13.378,13.232,13.282,23063,0
1989-12-26,13.232,13.232,13.038,13.088,68951,0
1989-12-27,13.138,13.183,13.088,13.183,67422,0
1989-12-28,13.138,13.183,13.088,13.183,84482,0
1989-12-29,13.183,13.282,13.138,13.282,161670,0
1990-01-02,13.232,13.324,13.088,13.324,99664,0
1990-01-03,13.324,13.43,13.232,13.282,158613,0
1990-01-04,13.378,13.43,13.282,13.43,108018,0
1990-01-05,13.324,13.43,13.282,13.324,76837,0
1990-01-08,13.232,13.282,13.138,13.232,351350,0
1990-01-09,13.232,13.232,12.943,12.988,138141,0
1990-01-10,12.988,12.988,12.601,12.841,219210,0
1990-01-11,12.893,12.988,12.698,12.893,155908,0
1990-01-12,12.797,12.841,12.552,12.654,153786,0
1990-01-15,12.654,12.654,12.552,12.654,99664,0
1990-01-16,12.552,12.893,12.407,12.841,193674,0
1990-01-17,12.797,12.841,12.512,12.601,88719,0
1990-01-18,12.512,12.512,12.171,12.365,94369,0
1990-01-19,12.459,12.601,12.222,12.222,98721,0
1990-01-22,12.365,12.407,11.686,11.737,88719,0
1990-01-23,11.737,11.881,11.489,11.737,108254,0
1990-01-24,11.636,11.737,11.448,11.636,153673,0
1990-01-25,11.686,11.737,11.303,11.396,66479,0
1990-01-26,11.448,11.737,11.396,11.686,135549,0
1990-01-29,11.636,11.737,11.303,11.489,123667,0
1990-01-30,11.489,11.542,11.056,11.346,86484,0
1990-01-31,11.448,11.881,11.448,11.881,170379,0
1990-02-01,12.077,12.119,11.881,11.923,138256,0
1990-02-02,11.975,12.077,11.686,11.737,172616,0
1990-02-05,11.831,11.881,11.636,11.636,68126,0
1990-02-06,11.592,11.686,11.396,11.542,145788,0
1990-02-07,11.489,11.881,11.489,11.881,138256,0
1990-02-08,11.831,12.171,11.448,11.489,144727,0
1990-02-09,11.779,11.881,11.592,11.636,185322,0
1990-02-12,11.592,11.592,11.253,11.396,134494,0
1990-02-13,11.355,11.644,11.355,11.396,73776,0
1990-02-14,11.498,11.745,11.396,11.498,217680,0
1990-02-15,11.498,11.745,11.448,11.592,118607,0
1990-02-16,11.551,11.693,11.448,11.551,92247,0
1990-02-20,11.448,11.448,11.211,11.303,125312,0
1990-02-21,11.211,11.551,11.158,11.498,115547,0
1990-02-22,11.498,11.498,11.158,11.211,238508,0
1990-02-23,11.107,11.253,11.107,11.211,166143,0
1990-02-26,11.158,11.592,11.107,11.592,94249,0
1990-02-27,11.592,11.745,11.448,11.448,155552,0
1990-02-28,11.551,11.693,11.498,11.592,95546,0
1990-03-01,11.592,11.788,11.498,11.693,82128,0
1990-03-02,11.693,11.983,11.693,11.983,101545,0
1990-03-05,12.084,12.128,11.498,11.551,136725,0
1990-03-06,11.551,11.889,11.498,11.889,96249,0
1990-03-07,11.889,11.889,11.303,11.396,199909,0
1990-03-08,11.396,12.128,11.355,12.035,382057,0
1990-03-09,11.932,12.179,11.745,11.839,86367,0
1990-03-12,11.745,11.839,11.693,11.839,28238,0
1990-03-13,11.745,11.788,11.551,11.644,76247,0
1990-03-14,11.644,11.644,11.551,11.592,141197,0
1990-03-15,11.592,11.889,11.592,11.788,91545,0
1990-03-16,12.035,12.035,11.745,11.745,119080,0
1990-03-19,11.693,11.745,11.592,11.693,89896,0
1990-03-20,11.644,11.932,11.644,11.788,94133,0
1990-03-21,11.788,11.932,11.788,11.788,90600,0
1990-03-22,11.788,11.889,11.693,11.693,126608,0
1990-03-23,11.693,11.788,11.644,11.693,74597,0
1990-03-26,11.693,11.788,11.644,11.644,71188,0
1990-03-27,11.644,11.889,11.644,11.889,106017,0
1990-03-28,11.839,11.983,11.788,11.983,120372,0
1990-03-29,11.889,11.932,11.693,11.839,66244,0
1990-03-30,11.889,11.889,11.745,11.889,118607,0
1990-04-02,11.788,11.788,11.693,11.745,72248,0
1990-04-03,11.788,11.889,11.745,11.788,149553,0
1990-04-04,11.839,11.889,11.693,11.745,73658,0
1990-04-05,11.788,11.889,11.693,11.839,84013,0
1990-04-06,11.839,11.983,11.788,11.889,62596,0
1990-04-09,11.839,11.889,11.693,11.889,53889,0
1990-04-10,11.788,11.889,11.745,11.745,23185,0
1990-04-11,11.788,11.788,11.693,11.693,115547,0
1990-04-12,11.693,11.788,11.644,11.745,130019,0
1990-04-16,11.788,11.839,11.693,11.693,59539,0
1990-04-17,11.693,11.693,11.592,11.644,133667,0
1990-04-18,11.592,11.592,11.303,11.355,148611,0
1990-04-19,11.253,11.355,11.211,11.303,256511,0
1990-04-20,11.158,11.303,11.158,11.303,196501,0
1990-04-23,11.211,11.253,11.107,11.211,145434,0
1990-04-24,11.303,11.448,11.211,11.253,114487,0
1990-04-25,11.303,11.448,11.303,11.396,58244,0
1990-04-26,11.448,11.644,11.396,11.498,145670,0
1990-04-27,11.592,11.693,11.253,11.303,114606,0
1990-04-30,11.303,11.592,11.303,11.592,66244,0
1990-05-01,11.551,11.693,11.498,11.592,53303,0
1990-05-02,11.644,11.889,11.644,11.745,96369,0
1990-05-03,11.788,11.983,11.745,11.889,162614,0
1990-05-04,11.983,12.035,11.839,12.035,68831,0
1990-05-07,11.932,12.179,11.889,11.983,106134,0
1990-05-08,11.983,11.983,11.839,11.983,80837,0
1990-05-09,12.084,12.325,12.035,12.23,79545,0
1990-05-10,12.23,12.373,12.179,12.23,125312,0
1990-05-11,12.325,12.477,12.23,12.477,158613,0
1990-05-14,12.477,12.715,12.477,12.521,128372,0
1990-05-15,12.577,12.773,12.529,12.577,78131,0
1990-05-16,12.672,12.672,12.423,12.423,62483,0
1990-05-17,12.331,12.477,11.983,11.983,182143,0
1990-05-18,12.084,12.136,12.035,12.136,70601,0
1990-05-21,12.136,12.373,12.136,12.281,73893,0
1990-05-22,12.373,12.529,12.331,12.529,171084,0
1990-05-23,12.723,12.723,12.529,12.723,193796,0
1990-05-24,12.529,12.816,12.529,12.773,60596,0
1990-05-25,12.672,12.816,12.618,12.773,49537,0
1990-05-29,12.672,12.723,12.423,12.577,76247,0
1990-05-30,12.773,12.773,12.577,12.618,102371,0
1990-05-31,12.577,12.773,12.577,12.672,65777,0
1990-06-01,12.723,12.773,12.577,12.672,132492,0
1990-06-04,12.618,12.672,12.577,12.618,108843,0
1990-06-05,12.618,12.618,12.477,12.577,185322,0
1990-06-06,12.477,12.672,12.373,12.618,359114,0
1990-06-07,12.529,12.723,12.477,12.723,106488,0
1990-06-08,12.618,12.723,12.529,12.618,161670,0
1990-06-11,12.577,12.816,12.577,12.723,51653,0
1990-06-12,12.773,13.308,12.672,13.111,168499,0
1990-06-13,13.217,13.217,12.917,12.917,62246,0
1990-06-14,12.917,12.917,12.723,12.917,153553,0
1990-06-15,12.773,13.062,12.773,12.917,203795,0
1990-06-18,12.816,12.867,12.672,12.773,77423,0
1990-06-19,12.672,12.816,12.477,12.577,180853,0
1990-06-20,12.672,12.723,12.577,12.672,67893,0
1990-06-21,12.618,12.917,12.577,12.867,66244,0
1990-06-22,12.969,13.217,12.867,12.917,104721,0
1990-06-25,13.062,13.062,12.773,12.773,97779,0
1990-06-26,12.773,12.917,12.672,12.672,78719,0
1990-06-27,12.723,13.062,12.723,12.917,57067,0
1990-06-28,13.02,13.217,13.02,13.111,75656,0
1990-06-29,13.165,13.608,13.062,13.502,161555,0
1990-07-02,13.502,13.502,13.308,13.46,71188,0
1990-07-03,13.46,13.658,13.46,13.556,40712,0
1990-07-05,13.658,13.658,13.412,13.502,121901,0
1990-07-06,13.556,13.658,13.556,13.608,27885,0
1990-07-09,13.658,13.803,13.608,13.803,189559,0
1990-07-10,13.751,13.853,13.258,13.258,171322,0
1990-07-11,13.308,13.608,13.258,13.608,67305,0
1990-07-12,13.608,13.751,13.556,13.751,94605,0
1990-07-13,13.751,13.803,13.46,13.502,70717,0
1990-07-16,13.556,13.658,13.359,13.359,183559,0
1990-07-17,13.258,13.359,13.165,13.359,101429,0
1990-07-18,13.308,13.308,12.969,13.02,54950,0
1990-07-19,12.969,13.02,12.773,12.917,139078,0
1990-07-20,12.917,12.917,12.672,12.773,97547,0
1990-07-23,12.723,12.867,12.672,12.867,79307,0
1990-07-24,12.816,12.867,12.723,12.773,63307,0
1990-07-25,12.816,12.969,12.773,12.969,64011,0
1990-07-26,12.969,13.46,12.969,13.308,128021,0
1990-07-27,13.412,13.46,13.359,13.46,280396,0
1990-07-30,13.412,13.502,13.359,13.46,190151,0
1990-07-31,13.412,13.556,13.217,13.556,147197,0
1990-08-01,13.556,13.751,13.46,13.658,145788,0
1990-08-02,13.502,13.556,13.359,13.502,64245,0
1990-08-03,13.308,13.308,12.577,12.816,242861,0
1990-08-06,12.577,12.577,11.983,12.035,123080,0
1990-08-07,12.084,12.331,12.084,12.179,86837,0
1990-08-08,12.179,12.423,12.084,12.281,261216,0
1990-08-09,12.23,12.423,12.23,12.373,112840,0
1990-08-10,12.373,12.529,12.331,12.373,61184,0
1990-08-13,12.373,12.529,12.179,12.529,62011,0
1990-08-14,12.39,12.442,12.093,12.093,132373,0
1990-08-15,12.093,12.39,12.093,12.29,266750,0
1990-08-16,12.29,12.29,12.144,12.144,87893,0
1990-08-17,12.247,12.247,11.898,11.992,162848,0
1990-08-20,11.949,12.093,11.949,12.093,58596,0
1990-08-21,11.949,11.949,11.601,11.745,155200,0
1990-08-22,11.847,11.898,11.006,11.056,162380,0
1990-08-23,10.709,11.099,10.556,10.556,251804,0
1990-08-24,10.955,11.006,10.709,10.904,158849,0
1990-08-27,11.355,11.652,11.303,11.498,98485,0
1990-08-28,11.551,11.551,11.303,11.355,50948,0
1990-08-29,11.253,11.652,11.253,11.498,71776,0
1990-08-30,11.551,11.551,11.303,11.355,87542,0
1990-08-31,11.396,11.396,11.151,11.396,87542,0
1990-09-04,11.396,11.551,11.202,11.498,102133,0
1990-09-05,11.498,11.949,11.396,11.949,166612,0
1990-09-06,12.044,12.044,11.745,11.847,133784,0
1990-09-07,11.797,12.247,11.745,12.144,81896,0
1990-09-10,12.29,12.442,12.194,12.34,85542,0
1990-09-11,12.29,12.34,12.044,12.093,110722,0
1990-09-12,12.093,12.39,12.044,12.39,94133,0
1990-09-13,12.494,12.637,12.093,12.194,164497,0
1990-09-14,12.093,12.093,11.797,12.044,68831,0
1990-09-17,12.044,12.194,11.949,12.194,42478,0
1990-09-18,12.044,12.093,11.797,12.044,73189,0
1990-09-19,12.093,12.093,11.797,11.847,57773,0
1990-09-20,11.745,11.898,11.693,11.898,59067,0
1990-09-21,11.898,12.093,11.797,12.044,154966,0
1990-09-24,12.044,12.044,11.551,11.797,107308,0
1990-09-25,11.898,11.898,11.693,11.745,130726,0
1990-09-26,11.745,11.745,11.498,11.498,66244,0
1990-09-27,11.601,11.693,11.396,11.448,89896,0
1990-09-28,11.253,11.797,11.253,11.797,105901,0
1990-10-01,11.898,11.949,11.745,11.847,227798,0
1990-10-02,12.044,12.194,12.044,12.144,135433,0
1990-10-03,12.194,12.247,12.093,12.194,63186,0
1990-10-04,12.247,12.29,12.144,12.247,105311,0
1990-10-05,12.144,12.29,11.992,12.144,76362,0
1990-10-08,12.044,12.247,12.044,12.247,59777,0
1990-10-09,12.144,12.144,11.693,11.745,140961,0
1990-10-10,11.745,11.745,11.355,11.355,435128,0
1990-10-11,11.355,11.448,11.006,11.056,115785,0
1990-10-12,11.202,11.652,11.202,11.448,109781,0
1990-10-15,11.498,11.601,11.396,11.498,100957,0
1990-10-16,11.396,11.601,11.396,11.551,68951,0
1990-10-17,11.448,11.652,11.448,11.498,80249,0
1990-10-18,11.498,11.652,11.498,11.652,33182,0
1990-10-19,11.745,11.745,11.551,11.601,98017,0
1990-10-22,11.601,11.652,11.396,11.601,335462,0
1990-10-23,11.551,11.601,11.448,11.551,164497,0
1990-10-24,11.498,11.693,11.448,11.551,164615,0
1990-10-25,11.498,11.601,11.396,11.551,151200,0
1990-10-26,11.498,11.693,11.498,11.601,110134,0
1990-10-29,11.551,11.745,11.498,11.551,45304,0
1990-10-30,11.601,11.992,11.601,11.898,116370,0
1990-10-31,11.898,12.093,11.898,11.992,56009,0
1990-11-01,11.992,12.39,11.949,12.39,121435,0
1990-11-02,12.29,12.586,12.29,12.494,174146,0
1990-11-05,12.494,12.935,12.194,12.935,100015,0
1990-11-06,12.791,12.884,12.74,12.791,71188,0
1990-11-07,12.791,13.088,12.791,12.791,102605,0
1990-11-08,12.74,13.232,12.689,12.935,83543,0
1990-11-09,13.038,13.282,12.935,13.038,79898,0
1990-11-12,12.988,13.332,12.935,13.332,69660,0
1990-11-13,13.299,13.299,13.096,13.2,130257,0
1990-11-14,13.146,13.299,13.054,13.2,97428,0
1990-11-15,13.096,13.2,13.003,13.054,77543,0
1990-11-16,12.952,13.146,12.952,13.096,38716,0
1990-11-19,13.146,13.299,13.096,13.299,88250,0
1990-11-20,13.299,13.35,13.249,13.249,80009,0
1990-11-21,13.249,13.299,13.096,13.2,49301,0
1990-11-23,13.096,13.2,12.952,13.003,67893,0
1990-11-26,12.952,13.054,12.901,13.054,89309,0
1990-11-27,13.096,13.2,13.003,13.146,102485,0
1990-11-28,13.2,13.249,13.054,13.249,61659,0
1990-11-29,13.146,13.2,13.096,13.146,32594,0
1990-11-30,13.2,13.546,13.003,13.494,139906,0
1990-12-03,13.453,13.599,13.453,13.546,68717,0
1990-12-04,13.494,13.494,13.405,13.494,122844,0
1990-12-05,13.494,13.751,13.453,13.751,54009,0
1990-12-06,13.853,14.305,13.853,14.201,158964,0
1990-12-07,14.1,14.149,13.904,14.048,88607,0
1990-12-10,13.997,14.305,13.997,14.305,103429,0
1990-12-11,14.305,14.346,14.1,14.149,131314,0
1990-12-12,14.201,14.346,14.1,14.252,216621,0
1990-12-13,14.201,14.201,13.853,13.853,132373,0
1990-12-14,13.698,13.698,13.494,13.599,70601,0
1990-12-17,13.599,13.649,13.546,13.649,45067,0
1990-12-18,13.649,13.698,13.546,13.698,141082,0
1990-12-19,13.599,13.599,13.453,13.453,33064,0
1990-12-20,13.249,13.599,13.249,13.599,101310,0
1990-12-21,13.904,13.997,13.599,13.997,150732,0
1990-12-24,13.853,13.945,13.853,13.904,21416,0
1990-12-26,13.853,13.997,13.853,13.997,46833,0
1990-12-27,13.853,13.904,13.453,13.599,136845,0
1990-12-28,13.599,13.904,13.599,13.853,40479,0
1990-12-31,13.853,13.997,13.698,13.997,111901,0
1991-01-02,13.853,13.997,13.751,13.751,131667,0
1991-01-03,13.751,14.1,13.546,13.546,95191,0
1991-01-04,13.453,13.494,13.096,13.494,67072,0
1991-01-07,13.405,13.453,13.2,13.2,50360,0
1991-01-08,13.249,13.698,13.146,13.453,58479,0
1991-01-09,13.546,13.803,13.054,13.2,120256,0
1991-01-10,13.146,13.494,13.146,13.494,49067,0
1991-01-11,13.649,13.853,13.546,13.599,122488,0
1991-01-14,13.494,13.546,13.299,13.546,65892,0
1991-01-15,13.599,13.698,13.494,13.698,40358,0
1991-01-16,13.751,13.751,13.494,13.649,53773,0
1991-01-17,13.853,14.149,13.803,13.997,174497,0
1991-01-18,13.904,13.997,13.853,13.997,162260,0
1991-01-21,13.945,13.945,13.803,13.904,54950,0
1991-01-22,13.904,13.945,13.803,13.853,37302,0
1991-01-23,13.853,14.1,13.803,14.048,168850,0
1991-01-24,14.1,14.201,13.945,13.997,122844,0
1991-01-25,13.997,13.997,13.751,13.945,122253,0
1991-01-28,13.945,13.945,13.853,13.904,162025,0
1991-01-29,13.904,13.904,13.853,13.904,33534,0
1991-01-30,13.945,14.1,13.853,13.997,211916,0
1991-01-31,14.048,14.201,13.698,14.201,185206,0
1991-02-01,14.201,14.499,13.945,14.447,368057,0
1991-02-04,14.499,14.797,14.447,14.703,234979,0
1991-02-05,14.756,14.797,14.305,14.447,134494,0
1991-02-06,14.447,15.154,14.396,14.797,326991,0
1991-02-07,14.797,14.999,14.756,14.845,285455,0
1991-02-08,14.845,15.05,14.797,15.05,200383,0
1991-02-11,15.154,15.501,15.101,15.45,293574,0
1991-02-12,15.623,15.818,15.57,15.57,242392,0
1991-02-13,15.57,15.916,15.57,15.916,146260,0
1991-02-14,15.818,16.121,15.517,15.57,114606,0
1991-02-15,15.623,15.712,15.517,15.623,102016,0
1991-02-19,15.517,16.069,15.365,16.069,113311,0
1991-02-20,15.971,15.971,15.57,15.623,137907,0
1991-02-21,15.623,15.623,15.315,15.517,93779,0
1991-02-22,15.418,15.517,15.315,15.418,94605,0
1991-02-25,15.466,15.517,15.213,15.466,176028,0
1991-02-26,15.466,15.466,15.262,15.315,65777,0
1991-02-27,15.315,15.517,15.315,15.466,134841,0
1991-02-28,15.315,15.315,14.968,15.262,81306,0
1991-03-01,15.315,15.466,15.11,15.315,80365,0
1991-03-04,15.213,15.315,15.059,15.11,91899,0
1991-03-05,15.11,15.765,15.11,15.671,194385,0
1991-03-06,15.712,15.712,15.315,15.418,60713,0
1991-03-07,15.517,15.517,15.11,15.11,42829,0
1991-03-08,15.11,15.418,15.11,15.162,148844,0
1991-03-11,15.162,15.315,15.11,15.315,51183,0
1991-03-12,15.365,15.57,15.213,15.466,122488,0
1991-03-13,15.365,15.623,15.365,15.466,110842,0
1991-03-14,15.466,15.517,15.059,15.11,72954,0
1991-03-15,15.11,15.315,14.968,15.315,180853,0
1991-03-18,15.418,15.517,14.968,15.059,74954,0
1991-03-19,15.11,15.162,14.915,15.11,43421,0
1991-03-20,15.213,15.466,15.213,15.418,64949,0
1991-03-21,15.57,15.57,15.418,15.466,65423,0
1991-03-22,15.57,15.57,15.418,15.418,194499,0
1991-03-25,15.466,15.517,15.162,15.262,136962,0
1991-03-26,15.315,15.418,15.009,15.009,71188,0
1991-03-27,15.213,15.365,15.162,15.162,163907,0
1991-03-28,15.162,15.262,15.059,15.262,168850,0
1991-04-01,15.059,15.262,15.009,15.11,87310,0
1991-04-02,15.11,15.365,15.11,15.315,223917,0
1991-04-03,15.365,15.57,15.262,15.57,262041,0
1991-04-04,15.671,16.022,15.57,15.864,182498,0
1991-04-05,15.864,16.022,15.671,15.818,235212,0
1991-04-08,15.818,15.864,15.712,15.864,67893,0
1991-04-09,15.864,15.916,15.517,15.671,230624,0
1991-04-10,15.671,15.765,15.671,15.765,52008,0
1991-04-11,15.818,15.971,15.818,15.864,83307,0
1991-04-12,16.022,16.069,15.818,15.916,73421,0
1991-04-15,15.916,16.022,15.57,15.57,80009,0
1991-04-16,15.57,15.864,15.57,15.864,138141,0
1991-04-17,15.971,16.121,15.864,16.069,132962,0
1991-04-18,16.069,16.069,15.623,15.765,131433,0
1991-04-19,15.864,16.022,15.57,15.57,63186,0
1991-04-22,15.466,15.818,15.466,15.712,74006,0
1991-04-23,15.916,16.022,15.671,15.916,103899,0
1991-04-24,15.971,15.971,15.765,15.916,77543,0
1991-04-25,15.864,16.022,15.818,15.916,73308,0
1991-04-26,15.864,16.47,15.818,16.223,156257,0
1991-04-29,16.368,16.47,16.223,16.327,173203,0
1991-04-30,16.274,16.523,15.916,16.121,267570,0
1991-05-01,16.121,16.327,16.069,16.174,176380,0
1991-05-02,16.274,16.327,16.174,16.274,116252,0
1991-05-03,16.274,16.368,16.274,16.368,124254,0
1991-05-06,16.327,16.419,16.223,16.327,143316,0
1991-05-07,16.327,16.726,16.274,16.523,115547,0
1991-05-08,16.623,16.981,16.623,16.881,152966,0
1991-05-09,16.881,17.032,16.623,17.032,92368,0
1991-05-10,17.032,17.032,16.929,16.929,85425,0
1991-05-13,16.981,17.032,16.676,16.981,63186,0
1991-05-14,16.895,17.049,16.588,16.64,237213,0
1991-05-15,16.742,16.844,16.284,16.335,151786,0
1991-05-16,16.436,16.488,16.335,16.436,66364,0
1991-05-17,16.335,16.436,16.232,16.436,60952,0
1991-05-20,16.488,16.488,16.232,16.386,86249,0
1991-05-21,16.436,16.588,16.386,16.436,191793,0
1991-05-22,16.488,16.488,16.386,16.436,67776,0
1991-05-23,16.386,16.436,16.284,16.436,421830,0
1991-05-24,16.436,16.488,16.386,16.488,113195,0
1991-05-28,16.386,16.488,16.335,16.436,109900,0
1991-05-29,16.386,16.436,16.284,16.386,216857,0
1991-05-30,16.386,16.691,16.335,16.64,196266,0
1991-05-31,16.436,17.244,16.436,17.244,207678,0
1991-06-03,17.296,17.296,16.844,17.194,82603,0
1991-06-04,17.141,17.396,17.09,17.346,182617,0
1991-06-05,17.396,17.652,17.296,17.396,243449,0
1991-06-06,17.346,17.396,17.194,17.244,114606,0
1991-06-07,17.141,17.244,16.997,17.09,146495,0
1991-06-10,17.049,17.194,17.049,17.141,66479,0
1991-06-11,17.141,17.907,17.141,17.652,250744,0
1991-06-12,17.754,17.754,17.446,17.499,251804,0
1991-06-13,17.446,17.703,17.396,17.551,161670,0
1991-06-14,17.602,18.11,17.499,18.01,101545,0
1991-06-17,18.11,18.16,18.01,18.059,124958,0
1991-06-18,18.059,18.417,18.059,18.364,241094,0
1991-06-19,18.315,18.315,18.16,18.16,270160,0
1991-06-20,18.16,18.16,17.855,18.11,90130,0
1991-06-21,18.16,18.214,18.059,18.16,188380,0
1991-06-24,18.059,18.11,17.602,17.652,40950,0
1991-06-25,17.806,17.907,17.703,17.907,56126,0
1991-06-26,18.059,18.11,17.652,17.806,185440,0
1991-06-27,17.754,18.059,17.652,18.059,148139,0
1991-06-28,17.958,18.01,17.652,17.958,131785,0
1991-07-01,18.059,18.16,18.01,18.11,121196,0
1991-07-02,18.11,18.568,18.11,18.469,124375,0
1991-07-03,18.417,18.62,18.16,18.469,92131,0
1991-07-05,18.364,18.62,18.364,18.52,37065,0
1991-07-08,18.417,18.764,18.264,18.417,118486,0
1991-07-09,18.716,18.716,18.364,18.364,73189,0
1991-07-10,18.52,18.672,18.417,18.52,101782,0
1991-07-11,18.568,18.62,18.16,18.315,92602,0
1991-07-12,18.214,18.417,17.907,18.364,136021,0
1991-07-15,18.469,18.62,18.264,18.469,74954,0
1991-07-16,18.364,18.568,18.364,18.469,102960,0
1991-07-17,18.469,18.469,18.364,18.364,62361,0
1991-07-18,18.364,18.764,18.364,18.672,56830,0
1991-07-19,18.672,18.672,18.264,18.264,59889,0
1991-07-22,18.264,18.417,18.11,18.214,62831,0
1991-07-23,18.417,18.417,18.059,18.059,95075,0
1991-07-24,18.16,18.16,17.958,18.11,131903,0
1991-07-25,18.214,18.264,18.01,18.11,65187,0
1991-07-26,18.11,18.11,17.551,17.958,90017,0
1991-07-29,18.01,18.214,17.958,18.214,72363,0
1991-07-30,18.059,18.214,18.01,18.214,83307,0
1991-07-31,18.214,18.214,18.059,18.16,99425,0
1991-08-01,18.364,18.62,18.364,18.52,172732,0
1991-08-02,18.52,18.568,18.364,18.417,71307,0
1991-08-05,18.364,18.52,18.11,18.315,57067,0
1991-08-06,18.417,18.469,18.364,18.469,134021,0
1991-08-07,18.364,18.469,18.364,18.469,119196,0
1991-08-08,18.417,18.62,18.417,18.62,68010,0
1991-08-09,18.52,18.62,18.417,18.62,83543,0
1991-08-12,18.568,18.764,18.568,18.764,80837,0
1991-08-13,18.952,18.952,18.698,18.698,92955,0
1991-08-14,18.798,18.798,18.391,18.442,46951,0
1991-08-15,18.544,18.749,18.544,18.646,25181,0
1991-08-16,18.698,18.698,18.187,18.391,89189,0
1991-08-19,18.085,18.29,17.983,18.187,68597,0
1991-08-20,18.391,18.494,18.085,18.187,56594,0
1991-08-21,18.391,18.442,18.187,18.391,72484,0
1991-08-22,18.494,18.903,18.494,18.698,268511,0
1991-08-23,18.698,19.053,18.698,19.002,111901,0
1991-08-26,19.053,19.309,19.053,19.053,122253,0
1991-08-27,19.107,19.461,19.002,19.053,169556,0
1991-08-28,19.002,19.107,18.849,19.107,154141,0
1991-08-29,19.207,19.207,18.952,18.952,107195,0
1991-08-30,18.903,18.952,18.798,18.952,46951,0
1991-09-03,18.952,19.156,18.903,18.952,73658,0
1991-09-04,18.952,18.952,18.593,18.798,338992,0
1991-09-05,18.798,18.903,18.698,18.903,103429,0
1991-09-06,18.952,19.002,18.903,19.002,104839,0
1991-09-09,18.903,19.156,18.903,19.156,42947,0
1991-09-10,19.156,19.36,19.053,19.309,117665,0
1991-09-11,19.412,19.717,19.257,19.309,239799,0
1991-09-12,19.412,19.665,19.36,19.665,84953,0
1991-09-13,19.717,19.769,19.412,19.513,161320,0
1991-09-16,19.461,19.615,19.002,19.615,112840,0
1991-09-17,19.564,19.769,19.513,19.665,93075,0
1991-09-18,19.615,19.819,19.412,19.412,89309,0
1991-09-19,19.412,19.564,19.309,19.36,94133,0
1991-09-20,19.513,19.513,19.156,19.461,217210,0
1991-09-23,19.461,19.461,19.107,19.257,141082,0
1991-09-24,19.207,19.257,19.053,19.207,110842,0
1991-09-25,19.207,19.461,19.156,19.207,155435,0
1991-09-26,19.36,19.412,19.107,19.107,124375,0
1991-09-27,19.156,19.257,19.053,19.107,74129,0
1991-09-30,19.107,19.513,19.107,19.513,96133,0
1991-10-01,19.513,19.513,19.257,19.257,69308,0
1991-10-02,19.207,19.207,18.798,18.798,182498,0
1991-10-03,18.698,18.798,18.593,18.593,83307,0
1991-10-04,18.593,18.903,18.593,18.749,42711,0
1991-10-07,18.646,18.903,18.646,18.749,104253,0
1991-10-08,18.749,18.903,18.698,18.903,108369,0
1991-10-09,18.903,19.002,18.798,18.849,62361,0
1991-10-10,19.002,19.053,18.903,18.952,93779,0
1991-10-11,18.952,19.107,18.593,18.903,159672,0
1991-10-14,18.903,19.107,18.903,19.107,55655,0
1991-10-15,19.107,19.461,19.053,19.36,104486,0
1991-10-16,19.36,19.412,19.156,19.156,239449,0
1991-10-17,19.107,19.257,19.053,19.207,83543,0
1991-10-18,19.207,19.309,19.207,19.257,176147,0
1991-10-21,19.207,19.207,17.372,17.372,599503,0
1991-10-22,17.473,17.524,16.139,16.342,703169,0
1991-10-23,16.342,16.751,16.342,16.649,484194,0
1991-10-24,16.751,16.751,16.497,16.548,159554,0
1991-10-25,16.497,16.548,16.445,16.445,76247,0
1991-10-28,16.445,16.854,16.445,16.701,232034,0
1991-10-29,16.751,16.854,16.394,16.751,262863,0
1991-10-30,16.701,16.751,16.497,16.548,175556,0
1991-10-31,16.548,16.597,16.445,16.597,128843,0
1991-11-01,16.597,16.597,16.24,16.394,198263,0
1991-11-04,16.24,16.293,15.882,16.086,292045,0
1991-11-05,16.086,16.086,15.579,15.63,267452,0
1991-11-06,15.678,15.678,15.119,15.322,273809,0
1991-11-07,15.322,15.73,15.322,15.63,501371,0
1991-11-08,15.678,15.834,15.579,15.784,300400,0
1991-11-11,15.784,16.037,15.784,16.037,152611,0
1991-11-12,16.223,16.377,16.174,16.274,230624,0
1991-11-13,16.069,16.069,15.858,16.069,166143,0
1991-11-14,16.174,16.223,15.971,16.174,231330,0
1991-11-15,16.121,16.327,15.971,16.069,184735,0
1991-11-18,15.858,16.069,15.703,15.858,134964,0
1991-11-19,15.757,15.81,15.501,15.552,182498,0
1991-11-20,15.655,15.655,15.297,15.347,122253,0
1991-11-21,15.402,15.655,15.198,15.501,183559,0
1991-11-22,15.552,15.552,15.092,15.092,138962,0
1991-11-25,15.347,15.45,15.092,15.198,214972,0
1991-11-26,15.347,15.552,15.092,15.552,165086,0
1991-11-27,15.501,15.606,15.402,15.45,129785,0
1991-11-29,15.501,15.501,15.297,15.347,49186,0
1991-12-02,15.198,15.297,15.145,15.246,147085,0
1991-12-03,15.246,15.297,15.145,15.246,152611,0
1991-12-04,15.347,15.347,15.092,15.246,126844,0
1991-12-05,15.145,15.297,15.035,15.092,121549,0
1991-12-06,14.985,15.198,14.933,14.933,265452,0
1991-12-09,14.985,15.035,14.88,14.88,94955,0
1991-12-10,14.88,14.985,14.729,14.729,174025,0
1991-12-11,14.83,14.88,14.526,14.575,161436,0
1991-12-12,14.575,14.83,14.526,14.626,369115,0
1991-12-13,14.675,15.347,14.675,15.145,251687,0
1991-12-16,15.145,15.198,13.904,14.108,881081,0
1991-12-17,14.157,14.219,14.006,14.157,507962,0
1991-12-18,14.269,14.575,13.954,14.575,452305,0
1991-12-19,14.422,14.526,14.219,14.526,245804,0
1991-12-20,14.729,14.83,14.526,14.626,342878,0
1991-12-23,14.729,14.985,14.575,14.933,161436,0
1991-12-24,15.246,15.552,15.145,15.552,367585,0
1991-12-26,15.45,15.907,15.45,15.858,205913,0
1991-12-27,15.858,16.069,15.81,15.971,164615,0
1991-12-30,15.971,16.683,15.971,16.683,285455,0
1991-12-31,16.479,16.683,16.223,16.327,152379,0
1992-01-02,16.223,16.327,15.858,16.069,281927,0
1992-01-03,15.971,16.327,15.971,16.327,301227,0
1992-01-06,16.121,16.223,15.971,16.022,276985,0
1992-01-07,16.022,16.121,15.971,16.069,189438,0
1992-01-08,15.971,16.121,15.757,15.757,393474,0
1992-01-09,15.81,16.022,15.703,15.971,200503,0
1992-01-10,16.022,16.069,15.858,16.069,155319,0
1992-01-13,15.907,16.121,15.81,16.022,189438,0
1992-01-14,16.022,16.174,15.907,16.069,206740,0
1992-01-15,16.069,16.069,15.757,15.907,148844,0
1992-01-16,15.858,16.069,15.81,16.069,86484,0
1992-01-17,16.069,16.274,15.858,16.223,128843,0
1992-01-20,16.223,16.223,15.81,15.81,55537,0
1992-01-21,15.858,15.907,15.703,15.703,169439,0
1992-01-22,15.757,15.907,15.757,15.907,102840,0
1992-01-23,15.858,15.858,15.703,15.757,92482,0
1992-01-24,15.858,15.858,15.703,15.703,120019,0
1992-01-27,15.81,15.971,15.703,15.858,144847,0
1992-01-28,15.971,16.174,15.907,16.022,110134,0
1992-01-29,16.022,16.274,15.81,15.907,123782,0
1992-01-30,15.907,16.121,15.858,16.069,75656,0
1992-01-31,16.121,16.121,15.81,15.907,169439,0
1992-02-03,15.907,15.971,15.703,15.703,159200,0
1992-02-04,15.757,15.81,15.703,15.757,168617,0
1992-02-05,15.81,15.81,15.703,15.757,154141,0
1992-02-06,15.757,15.757,15.703,15.703,147434,0
1992-02-07,15.757,15.858,15.757,15.858,168733,0
1992-02-10,15.858,16.022,15.757,16.022,133079,0
1992-02-11,15.943,16.148,15.89,16.148,114254,0
1992-02-12,16.148,16.249,16.044,16.249,138962,0
1992-02-13,16.249,16.461,16.2,16.36,198030,0
1992-02-14,16.36,16.614,16.36,16.461,91779,0
1992-02-18,16.562,16.562,16.2,16.31,143316,0
1992-02-19,16.31,16.41,16.249,16.36,107544,0
1992-02-20,16.36,16.929,16.31,16.668,284869,0
1992-02-21,16.614,16.717,16.41,16.461,234036,0
1992-02-24,16.41,16.461,16.31,16.36,149553,0
1992-02-25,16.31,16.36,15.996,16.148,187677,0
1992-02-26,16.148,16.562,16.148,16.514,189323,0
1992-02-27,16.514,16.562,16.461,16.461,143434,0
1992-02-28,16.514,16.827,16.514,16.514,94840,0
1992-03-02,16.461,16.981,16.41,16.827,196266,0
1992-03-03,16.881,17.133,16.776,16.929,210150,0
1992-03-04,17.032,17.396,16.929,17.346,219681,0
1992-03-05,17.396,17.446,16.827,16.827,220152,0
1992-03-06,16.929,16.929,16.668,16.668,173908,0
1992-03-09,16.717,16.717,16.461,16.461,85662,0
1992-03-10,16.514,16.562,16.41,16.41,144612,0
1992-03-11,16.36,16.562,16.249,16.514,118728,0
1992-03-12,16.461,16.562,16.31,16.31,122136,0
1992-03-13,16.41,16.461,16.36,16.41,173791,0
1992-03-16,16.36,16.461,16.249,16.31,60009,0
1992-03-17,16.249,16.461,16.249,16.249,92955,0
1992-03-18,16.249,16.514,16.249,16.41,85425,0
1992-03-19,16.41,16.717,16.41,16.668,139078,0
1992-03-20,16.776,16.981,16.717,16.981,237563,0
1992-03-23,16.929,16.981,16.827,16.981,66835,0
1992-03-24,16.929,17.032,16.881,16.981,180383,0
1992-03-25,16.929,16.929,16.514,16.514,94721,0
1992-03-26,16.514,16.614,16.41,16.614,109545,0
1992-03-27,16.614,16.717,16.41,16.461,56714,0
1992-03-30,16.41,16.717,16.41,16.562,50478,0
1992-03-31,16.461,16.981,16.461,16.981,167675,0
1992-04-01,16.881,16.881,16.461,16.614,222623,0
1992-04-02,16.668,16.668,16.461,16.614,87073,0
1992-04-03,16.614,16.614,16.41,16.514,80837,0
1992-04-06,16.461,16.717,16.461,16.717,64949,0
1992-04-07,16.717,16.717,16.41,16.41,86249,0
1992-04-08,16.36,16.461,16.249,16.36,73542,0
1992-04-09,16.41,16.776,16.41,16.514,99545,0
1992-04-10,16.562,16.614,16.514,16.562,106369,0
1992-04-13,16.41,16.514,16.36,16.514,145434,0
1992-04-14,16.514,16.881,16.514,16.827,158025,0
1992-04-15,16.827,16.981,16.717,16.827,144492,0
1992-04-16,16.881,17.133,16.827,17.133,192030,0
1992-04-20,17.032,17.133,16.881,17.083,98017,0
1992-04-21,17.083,17.652,17.083,17.446,463249,0
1992-04-22,17.499,17.711,17.499,17.551,211681,0
1992-04-23,17.602,18.068,17.296,18.068,287573,0
1992-04-24,18.068,18.178,17.864,17.864,85189,0
1992-04-27,17.764,17.864,17.652,17.764,162143,0
1992-04-28,17.764,18.068,17.711,18.068,201446,0
1992-04-29,18.068,18.282,18.068,18.282,135668,0
1992-04-30,18.382,18.798,18.282,18.585,157906,0
1992-05-01,18.585,18.585,18.178,18.486,164732,0
1992-05-04,18.486,18.537,18.382,18.433,116604,0
1992-05-05,18.433,18.646,18.382,18.486,116841,0
1992-05-06,18.433,18.798,18.382,18.749,141670,0
1992-05-07,18.698,18.698,18.537,18.585,130845,0
1992-05-08,18.585,18.646,18.382,18.646,128256,0
1992-05-11,18.537,18.798,18.486,18.698,142609,0
1992-05-12,18.771,18.823,18.408,18.672,177438,0
1992-05-13,18.771,18.985,18.62,18.823,192266,0
1992-05-14,18.823,18.936,18.62,18.885,292984,0
1992-05-15,18.823,18.936,18.771,18.885,191440,0
1992-05-18,18.885,18.936,18.672,18.725,242744,0
1992-05-19,18.771,18.985,18.672,18.823,97073,0
1992-05-20,18.885,18.885,18.725,18.823,138376,0
1992-05-21,18.62,18.725,18.512,18.512,106369,0
1992-05-22,18.62,18.62,18.46,18.62,57773,0
1992-05-26,18.512,18.568,18.205,18.512,104486,0
1992-05-27,18.62,18.771,18.46,18.771,96486,0
1992-05-28,18.771,19.036,18.725,19.036,235918,0
1992-05-29,19.089,19.089,18.725,18.725,77779,0
1992-06-01,18.62,18.771,18.46,18.771,131314,0
1992-06-02,18.823,18.823,18.725,18.771,228387,0
1992-06-03,18.725,18.771,18.62,18.725,72248,0
1992-06-04,18.62,18.725,18.568,18.62,138846,0
1992-06-05,18.62,18.725,18.512,18.62,146847,0
1992-06-08,18.62,18.62,18.205,18.46,126726,0
1992-06-09,18.46,18.46,18.205,18.307,87893,0
1992-06-10,18.307,18.408,18.256,18.307,67540,0
1992-06-11,18.256,18.355,17.676,18.094,85189,0
1992-06-12,18.205,18.355,17.992,18.307,60009,0
1992-06-15,18.307,18.62,18.256,18.46,195441,0
1992-06-16,18.46,18.512,18.355,18.355,57302,0
1992-06-17,18.408,18.46,18.256,18.355,78603,0
1992-06-18,18.307,18.46,18.307,18.355,97547,0
1992-06-19,18.408,18.408,18.043,18.094,84369,0
1992-06-22,18.094,18.094,17.626,17.889,53656,0
1992-06-23,17.992,18.256,17.992,18.205,83660,0
1992-06-24,18.256,18.408,17.889,17.889,119668,0
1992-06-25,17.889,18.043,17.889,17.889,67893,0
1992-06-26,17.889,18.094,17.889,17.992,30710,0
1992-06-29,18.043,18.094,17.676,17.781,114961,0
1992-06-30,17.781,18.094,17.728,17.781,79423,0
1992-07-01,17.781,18.205,17.781,18.205,83543,0
1992-07-02,18.307,18.568,18.256,18.46,107429,0
1992-07-06,18.46,18.46,17.992,18.094,120136,0
1992-07-07,18.143,18.143,17.781,17.829,156257,0
1992-07-08,17.676,17.781,17.626,17.728,82246,0
1992-07-09,17.728,17.829,17.676,17.728,66714,0
1992-07-10,17.728,17.889,17.676,17.781,59655,0
1992-07-13,17.781,18.307,17.781,18.307,80365,0
1992-07-14,18.205,18.725,18.205,18.355,134608,0
1992-07-15,18.46,18.62,18.307,18.512,114961,0
1992-07-16,18.408,18.512,18.408,18.512,53183,0
1992-07-17,18.512,18.568,18.205,18.355,57187,0
1992-07-20,18.256,18.355,17.992,18.307,52947,0
1992-07-21,18.355,18.408,17.992,18.143,84013,0
1992-07-22,18.043,18.143,17.992,18.094,40712,0
1992-07-23,18.043,18.307,18.043,18.256,48948,0
1992-07-24,18.205,18.355,18.094,18.355,99192,0
1992-07-27,18.307,18.355,18.256,18.256,29064,0
1992-07-28,18.256,18.408,18.256,18.355,60596,0
1992-07-29,18.408,18.62,18.307,18.568,121314,0
1992-07-30,18.62,18.62,18.307,18.512,89896,0
1992-07-31,18.512,18.512,18.307,18.355,43532,0
1992-08-03,18.307,18.408,18.256,18.256,47891,0
1992-08-04,18.205,18.205,17.889,17.992,169439,0
1992-08-05,17.992,18.043,17.829,17.992,111783,0
1992-08-06,18.043,18.355,17.992,18.355,66835,0
1992-08-07,18.355,18.408,18.256,18.307,56362,0
1992-08-10,18.205,18.408,18.143,18.408,47891,0
1992-08-11,18.355,18.408,18.256,18.355,152141,0
1992-08-12,18.355,18.408,18.094,18.143,67188,0
1992-08-13,18.256,18.307,17.992,18.094,86602,0
1992-08-14,18.094,18.143,17.94,18.043,98958,0
1992-08-17,17.992,18.256,17.992,18.205,112840,0
1992-08-18,18.239,18.512,18.239,18.399,131548,0
1992-08-19,18.346,18.512,18.346,18.346,123667,0
1992-08-20,18.299,18.346,18.239,18.299,47891,0
1992-08-21,18.299,18.299,17.873,18.136,77423,0
1992-08-24,18.085,18.239,18.085,18.187,56594,0
1992-08-25,18.085,18.136,18.035,18.136,66364,0
1992-08-26,18.136,18.136,17.973,18.035,66364,0
1992-08-27,18.035,18.136,17.973,17.973,40479,0
1992-08-28,18.035,18.035,17.772,17.923,101545,0
1992-08-31,17.923,17.973,17.823,17.873,85071,0
1992-09-01,17.873,18.399,17.873,18.299,148844,0
1992-09-02,18.239,18.399,18.239,18.346,83893,0
1992-09-03,18.451,18.716,18.399,18.559,119548,0
1992-09-04,18.559,18.611,18.399,18.399,36475,0
1992-09-08,18.399,18.451,18.239,18.239,63069,0
1992-09-09,18.239,18.399,18.035,18.035,121549,0
1992-09-10,17.973,17.973,17.609,17.772,921202,0
1992-09-11,17.772,17.873,17.711,17.772,170499,0
1992-09-14,17.772,18.035,17.772,18.035,117078,0
1992-09-15,17.973,18.239,17.923,18.136,184032,0
1992-09-16,18.035,18.346,18.035,18.239,41536,0
1992-09-17,18.299,18.346,18.136,18.136,63423,0
1992-09-18,18.299,18.299,18.085,18.136,94249,0
1992-09-21,18.136,18.136,17.923,17.973,58128,0
1992-09-22,17.923,17.973,17.711,17.711,106369,0
1992-09-23,17.772,17.973,17.711,17.873,77656,0
1992-09-24,17.873,18.085,17.873,18.035,58596,0
1992-09-25,18.085,18.085,17.823,17.973,42007,0
1992-09-28,17.873,17.973,17.711,17.711,64601,0
1992-09-29,17.823,17.873,17.711,17.823,37302,0
1992-09-30,17.711,17.873,17.609,17.609,170971,0
1992-10-01,17.772,17.873,17.659,17.772,116723,0
1992-10-02,17.823,17.823,17.507,17.559,126372,0
1992-10-05,17.507,17.507,17.184,17.244,119903,0
1992-10-06,17.244,17.244,16.92,17.083,144492,0
1992-10-07,16.92,17.133,16.872,17.133,92721,0
1992-10-08,17.244,17.346,17.133,17.296,129550,0
1992-10-09,17.244,17.296,17.133,17.133,86718,0
1992-10-12,17.296,17.346,17.184,17.296,63069,0
1992-10-13,17.296,17.609,17.244,17.507,72248,0
1992-10-14,17.609,17.711,17.396,17.446,75656,0
1992-10-15,17.346,17.711,17.346,17.559,106841,0
1992-10-16,17.772,17.823,17.559,17.711,65892,0
1992-10-19,17.609,18.035,17.559,17.711,212388,0
1992-10-20,17.823,17.923,17.711,17.823,147317,0
1992-10-21,17.873,17.923,17.711,17.823,90249,0
1992-10-22,17.923,18.035,17.823,18.035,184032,0
1992-10-23,18.035,18.085,17.923,18.035,122018,0
1992-10-26,17.973,18.035,17.923,18.035,66479,0
1992-10-27,18.035,18.035,17.923,18.035,45304,0
1992-10-28,17.873,17.973,17.823,17.973,47891,0
1992-10-29,17.923,17.923,17.772,17.823,70363,0
1992-10-30,17.772,17.823,17.711,17.711,103310,0
1992-11-02,17.659,18.239,17.609,18.136,108254,0
1992-11-03,18.239,18.239,18.085,18.187,76129,0
1992-11-04,18.136,18.299,18.136,18.187,80952,0
1992-11-05,18.187,18.239,18.136,18.239,86718,0
1992-11-06,18.136,18.239,18.136,18.187,58831,0
1992-11-09,18.239,18.299,18.136,18.187,121549,0
1992-11-10,18.187,18.299,18.136,18.239,90837,0
1992-11-11,18.299,18.664,18.299,18.399,191089,0
1992-11-12,18.399,18.771,18.399,18.559,192852,0
1992-11-13,18.559,18.771,18.559,18.664,122488,0
1992-11-16,18.664,18.716,18.664,18.716,123667,0
1992-11-17,18.867,18.92,18.815,18.867,59420,0
1992-11-18,18.92,19.131,18.92,19.131,178617,0
1992-11-19,19.08,19.452,19.08,19.395,141552,0
1992-11-20,19.555,19.555,19.239,19.452,124958,0
1992-11-23,19.505,19.505,19.293,19.293,56009,0
1992-11-24,19.395,19.665,19.344,19.505,99664,0
1992-11-25,19.505,19.555,19.452,19.505,82013,0
1992-11-27,19.555,19.769,19.555,19.769,43300,0
1992-11-30,19.769,19.819,19.555,19.717,78955,0
1992-12-01,19.665,19.769,19.555,19.665,91779,0
1992-12-02,19.665,19.665,19.505,19.555,173557,0
1992-12-03,19.606,19.717,19.505,19.665,53420,0
1992-12-04,19.717,19.879,19.606,19.606,85071,0
1992-12-07,19.717,19.717,19.606,19.717,186852,0
1992-12-08,19.819,20.243,19.717,19.98,228271,0
1992-12-09,20.091,20.091,19.929,20.031,54715,0
1992-12-10,19.98,20.091,19.819,20.091,75540,0
1992-12-11,20.14,20.14,19.769,19.98,67659,0
1992-12-14,19.98,20.031,19.879,19.929,108485,0
1992-12-15,19.929,20.031,19.879,19.98,96958,0
1992-12-16,20.031,20.091,19.879,20.091,178617,0
1992-12-17,20.091,20.355,19.98,20.355,182971,0
1992-12-18,20.829,20.829,20.567,20.73,342527,0
1992-12-21,20.73,20.73,20.355,20.567,87189,0
1992-12-22,20.406,20.515,20.194,20.243,126726,0
1992-12-23,20.243,20.303,19.98,19.98,98603,0
1992-12-24,19.929,19.98,19.717,19.929,87893,0
1992-12-28,19.929,19.929,19.769,19.819,60363,0
1992-12-29,19.929,20.303,19.879,19.929,106841,0
1992-12-30,20.091,20.14,19.98,20.031,72718,0
1992-12-31,20.091,20.14,19.819,19.879,51068,0
1993-01-04,19.879,20.031,19.819,19.929,104370,0
1993-01-05,19.929,19.98,19.769,19.879,139314,0
1993-01-06,19.769,19.879,19.769,19.879,162260,0
1993-01-07,19.879,19.879,19.606,19.717,57422,0
1993-01-08,19.879,19.879,19.293,19.395,170144,0
1993-01-11,19.344,19.505,19.344,19.452,38356,0
1993-01-12,19.395,19.555,19.344,19.505,64834,0
1993-01-13,19.505,19.665,19.395,19.606,105901,0
1993-01-14,19.717,19.717,19.555,19.717,114961,0
1993-01-15,19.929,20.194,19.879,19.98,210388,0
1993-01-18,19.98,20.031,19.929,19.98,74954,0
1993-01-19,19.929,19.98,19.879,19.879,61067,0
1993-01-20,19.879,19.98,19.769,19.879,71543,0
1993-01-21,19.879,19.879,19.606,19.665,43532,0
1993-01-22,19.769,19.819,19.606,19.717,100605,0
1993-01-25,19.717,20.031,19.717,19.98,99074,0
1993-01-26,20.031,20.194,18.706,18.757,220975,0
1993-01-27,18.706,18.757,17.855,18.494,392178,0
1993-01-28,18.544,18.544,18.178,18.178,283808,0
1993-01-29,18.178,18.442,18.068,18.442,181320,0
1993-02-01,18.494,18.92,18.391,18.391,216269,0
1993-02-02,18.391,18.602,18.282,18.329,282282,0
1993-02-03,18.329,18.544,18.329,18.442,211209,0
1993-02-04,18.442,18.544,18.391,18.494,194737,0
1993-02-05,18.442,18.494,18.391,18.494,142259,0
1993-02-08,18.442,18.544,18.178,18.494,240743,0
1993-02-09,18.425,18.537,18.322,18.425,164262,0
1993-02-10,18.373,18.537,18.322,18.373,194033,0
1993-02-11,18.373,18.486,18.273,18.373,142496,0
1993-02-12,18.322,18.425,17.79,18.001,402415,0
1993-02-16,17.889,18.11,17.736,18.052,218623,0
1993-02-17,17.949,18.001,17.79,17.889,188380,0
1993-02-18,17.949,17.949,17.79,17.79,111313,0
1993-02-19,17.79,17.838,17.575,17.575,159672,0
1993-02-22,17.355,17.736,17.355,17.626,172968,0
1993-02-23,17.736,18.373,17.676,18.373,93661,0
1993-02-24,18.486,18.698,18.486,18.646,128372,0
1993-02-25,18.698,18.698,18.486,18.585,124725,0
1993-02-26,18.486,18.537,18.425,18.537,81543,0
1993-03-01,18.486,18.486,18.273,18.273,163791,0
1993-03-02,18.273,18.273,17.889,18.214,183203,0
1993-03-03,18.11,18.425,18.11,18.425,81658,0
1993-03-04,18.425,18.537,18.373,18.425,114961,0
1993-03-05,18.425,18.425,18.273,18.322,116138,0
1993-03-08,18.322,18.486,18.322,18.486,270392,0
1993-03-09,18.373,18.425,18.273,18.322,260866,0
1993-03-10,18.273,18.537,18.16,18.486,282868,0
1993-03-11,18.486,18.646,18.425,18.585,106251,0
1993-03-12,18.425,18.486,18.322,18.322,152496,0
1993-03-15,18.273,18.322,18.214,18.273,46008,0
1993-03-16,18.273,18.425,18.214,18.273,93661,0
1993-03-17,18.16,18.16,17.949,18.001,238154,0
1993-03-18,18.11,18.273,18.001,18.273,78014,0
1993-03-19,18.425,18.646,18.273,18.425,223327,0
1993-03-22,18.322,18.373,18.214,18.273,88607,0
1993-03-23,18.322,18.486,18.273,18.273,64245,0
1993-03-24,18.273,18.425,18.11,18.273,99425,0
1993-03-25,18.16,18.646,18.16,18.646,99664,0
1993-03-26,18.537,18.537,18.273,18.273,50715,0
1993-03-29,18.373,18.486,18.214,18.214,75656,0
1993-03-30,18.214,18.322,18.214,18.273,57891,0
1993-03-31,18.273,18.537,18.214,18.486,92602,0
1993-04-01,18.486,18.749,18.373,18.646,81425,0
1993-04-02,18.486,18.537,18.273,18.425,112020,0
1993-04-05,18.425,18.486,18.373,18.486,89781,0
1993-04-06,18.486,18.537,18.373,18.537,104017,0
1993-04-07,18.425,18.646,18.373,18.646,75187,0
1993-04-08,18.698,18.698,18.273,18.373,67893,0
1993-04-12,18.322,18.486,18.322,18.425,60596,0
1993-04-13,18.486,18.585,18.425,18.537,66244,0
1993-04-14,18.486,19.183,18.486,19.183,101782,0
1993-04-15,19.183,19.344,19.071,19.344,255805,0
1993-04-16,19.444,20.203,19.444,20.091,570440,0
1993-04-19,20.091,20.415,20.04,20.415,154496,0
1993-04-20,20.415,20.515,20.091,20.14,288986,0
1993-04-21,20.04,20.04,19.717,19.769,113901,0
1993-04-22,19.819,19.879,19.717,19.717,185793,0
1993-04-23,19.395,19.395,19.071,19.123,221681,0
1993-04-26,19.395,19.658,19.395,19.555,214150,0
1993-04-27,19.444,19.505,19.183,19.231,132492,0
1993-04-28,19.123,19.284,19.123,19.231,72010,0
1993-04-29,19.231,19.231,19.019,19.183,78955,0
1993-04-30,19.019,19.284,18.97,19.231,88250,0
1993-05-03,19.183,19.231,19.123,19.231,84718,0
1993-05-04,19.231,19.284,19.123,19.123,229916,0
1993-05-05,19.019,19.505,19.019,19.444,85779,0
1993-05-06,19.505,19.658,19.505,19.555,156729,0
1993-05-07,19.505,19.606,19.395,19.555,74718,0
1993-05-10,19.606,19.819,19.555,19.606,196971,0
1993-05-11,19.606,19.606,19.344,19.606,160966,0
1993-05-12,19.505,19.555,19.395,19.505,99074,0
1993-05-13,19.344,19.658,19.344,19.658,167912,0
1993-05-14,19.555,19.819,19.555,19.819,172851,0
1993-05-17,19.717,20.14,19.658,20.14,98958,0
1993-05-18,20.082,20.133,19.7,19.861,337818,0
1993-05-19,19.861,20.243,19.811,20.243,223681,0
1993-05-20,20.243,20.295,19.971,20.295,258274,0
1993-05-21,20.295,20.295,20.024,20.133,280513,0
1993-05-24,20.184,20.184,19.811,20.024,99780,0
1993-05-25,19.92,20.082,19.92,20.082,228271,0
1993-05-26,20.082,20.184,20.024,20.184,91899,0
1993-05-27,20.243,20.243,20.082,20.184,91190,0
1993-05-28,20.133,20.184,19.752,19.752,87310,0
1993-06-01,19.811,20.024,19.752,19.971,57540,0
1993-06-02,19.861,19.971,19.649,19.92,108135,0
1993-06-03,19.811,19.861,19.649,19.861,38594,0
1993-06-04,19.811,19.92,19.752,19.92,95191,0
1993-06-07,20.024,20.024,19.59,19.7,125782,0
1993-06-08,17.703,17.703,16.947,17.107,1022865,0
1993-06-09,17.005,17.167,16.947,16.947,611743,0
1993-06-10,16.947,17.107,16.895,17.107,203325,0
1993-06-11,17.058,17.107,16.676,16.734,278633,0
1993-06-14,16.623,16.734,16.623,16.676,366525,0
1993-06-15,16.676,16.784,16.623,16.734,120608,0
1993-06-16,16.734,16.734,16.351,16.41,401474,0
1993-06-17,16.41,16.461,16.351,16.461,133902,0
1993-06-18,16.41,16.571,16.41,16.461,207915,0
1993-06-21,16.461,16.623,16.41,16.571,100838,0
1993-06-22,16.623,16.784,16.461,16.623,121196,0
1993-06-23,16.571,16.676,16.249,16.41,471602,0
1993-06-24,16.41,16.41,16.086,16.192,194620,0
1993-06-25,16.249,16.461,16.192,16.461,114018,0
1993-06-28,16.41,16.461,16.249,16.351,267690,0
1993-06-29,16.301,16.351,16.192,16.192,222504,0
1993-06-30,16.249,16.676,16.249,16.514,152023,0
1993-07-01,16.461,16.571,16.351,16.41,118958,0
1993-07-02,16.351,16.41,16.192,16.301,309223,0
1993-07-06,16.301,16.571,16.301,16.41,155552,0
1993-07-07,16.41,16.514,16.351,16.461,180383,0
1993-07-08,16.461,16.514,16.301,16.301,196148,0
1993-07-09,16.301,16.41,16.249,16.41,82246,0
1993-07-12,16.461,16.734,16.41,16.571,118728,0
1993-07-13,16.623,16.676,16.301,16.41,65892,0
1993-07-14,16.351,16.571,16.301,16.571,193208,0
1993-07-15,16.623,16.623,16.461,16.623,174380,0
1993-07-16,16.623,16.623,16.351,16.461,160848,0
1993-07-19,16.461,16.461,16.301,16.351,48126,0
1993-07-20,16.351,16.41,16.249,16.41,180617,0
1993-07-21,16.41,16.41,16.139,16.192,279454,0
1993-07-22,16.192,16.301,16.139,16.192,110956,0
1993-07-23,16.192,16.301,16.086,16.192,140607,0
1993-07-26,16.301,16.351,16.086,16.192,200975,0
1993-07-27,16.249,16.249,15.98,15.98,265452,0
1993-07-28,15.98,15.98,15.703,15.818,106134,0
1993-07-29,15.864,16.461,15.703,16.461,223213,0
1993-07-30,16.41,16.41,16.192,16.301,91428,0
1993-08-02,16.192,16.301,16.139,16.192,172497,0
1993-08-03,16.192,16.249,16.03,16.086,151200,0
1993-08-04,16.301,16.301,15.926,16.03,180261,0
1993-08-05,15.98,16.03,15.765,15.98,88839,0
1993-08-06,15.98,15.98,15.765,15.864,76129,0
1993-08-09,15.864,15.98,15.765,15.98,270511,0
1993-08-10,15.98,16.139,15.864,15.864,315226,0
1993-08-11,15.864,15.926,15.864,15.864,142496,0
1993-08-12,15.864,15.98,15.655,15.765,132842,0
1993-08-13,15.818,15.818,15.543,15.597,120486,0
1993-08-16,15.655,15.818,15.597,15.818,209210,0
1993-08-17,15.694,15.971,15.694,15.757,315341,0
1993-08-18,15.864,16.24,15.864,16.03,212388,0
1993-08-19,16.03,16.139,15.864,15.864,294752,0
1993-08-20,15.971,16.077,15.864,16.03,152496,0
1993-08-23,15.916,15.971,15.757,15.864,177558,0
1993-08-24,15.864,15.971,15.81,15.916,141670,0
1993-08-25,15.971,16.192,15.971,16.139,208859,0
1993-08-26,16.139,16.351,15.971,16.077,251804,0
1993-08-27,15.971,16.139,15.916,15.971,105075,0
1993-08-30,16.03,16.077,15.864,15.864,124958,0
1993-08-31,15.971,16.077,15.81,16.03,112135,0
1993-09-01,15.916,16.139,15.864,16.139,166612,0
1993-09-02,16.03,16.077,15.864,16.03,127548,0
1993-09-03,15.971,16.03,15.916,15.971,106722,0
1993-09-07,16.03,16.461,16.03,16.461,193912,0
1993-09-08,16.461,16.792,16.41,16.734,229094,0
1993-09-09,16.683,16.844,16.683,16.734,187322,0
1993-09-10,16.734,16.734,16.623,16.683,166026,0
1993-09-13,16.571,16.623,16.139,16.351,189438,0
1993-09-14,16.24,16.41,16.192,16.41,110372,0
1993-09-15,16.41,16.623,16.351,16.571,152496,0
1993-09-16,16.41,16.571,16.24,16.301,197442,0
1993-09-17,15.916,16.077,15.864,15.916,414063,0
1993-09-20,15.916,15.916,15.694,15.694,306988,0
1993-09-21,15.757,15.757,15.588,15.646,243567,0
1993-09-22,15.646,15.694,15.534,15.694,337935,0
1993-09-23,15.646,15.694,15.534,15.646,249333,0
1993-09-24,15.646,15.694,15.534,15.646,288515,0
1993-09-27,15.646,15.694,15.588,15.588,138141,0
1993-09-28,15.646,15.757,15.588,15.588,225213,0
1993-09-29,15.588,15.694,15.534,15.694,293459,0
1993-09-30,15.588,15.588,15.315,15.484,216979,0
1993-10-01,15.427,15.427,15.154,15.262,197326,0
1993-10-04,15.213,15.262,15.101,15.101,275104,0
1993-10-05,15.101,15.154,14.067,14.175,1114643,0
1993-10-06,14.287,14.499,14.006,14.006,1663318,0
1993-10-07,14.006,14.006,13.844,13.904,1013098,0
1993-10-08,13.954,14.83,13.954,14.772,701873,0
1993-10-11,14.772,14.772,14.447,14.608,172968,0
1993-10-12,14.608,15.043,14.559,14.993,349585,0
1993-10-13,14.993,15.154,14.88,15.154,254273,0
1993-10-14,15.101,15.213,15.043,15.101,507962,0
1993-10-15,15.315,15.374,15.213,15.315,194737,0
1993-10-18,15.262,15.757,15.213,15.694,314402,0
1993-10-19,15.757,15.864,15.646,15.757,189438,0
1993-10-20,15.694,15.81,15.374,15.81,279454,0
1993-10-21,15.757,15.757,15.588,15.588,91779,0
1993-10-22,15.694,15.694,15.534,15.646,115197,0
1993-10-25,15.588,15.646,15.315,15.534,207678,0
1993-10-26,15.427,15.534,15.427,15.534,292282,0
1993-10-27,15.534,15.534,15.484,15.534,68242,0
1993-10-28,15.534,15.646,15.484,15.588,134259,0
1993-10-29,15.588,15.757,15.588,15.588,172968,0
1993-11-01,15.646,15.694,15.588,15.646,320169,0
1993-11-02,15.588,15.694,15.427,15.694,175908,0
1993-11-03,15.646,15.694,15.427,15.484,109194,0
1993-11-04,15.484,15.588,15.427,15.484,182029,0
1993-11-05,15.484,15.484,15.154,15.262,194033,0
1993-11-08,15.262,15.427,15.262,15.262,96017,0
1993-11-09,15.262,15.374,15.101,15.213,167200,0
1993-11-10,15.315,15.534,15.043,15.262,134372,0
1993-11-11,15.315,15.374,15.262,15.315,105901,0
1993-11-12,15.374,15.484,15.262,15.262,99664,0
1993-11-15,15.374,15.427,15.262,15.315,132962,0
1993-11-16,15.475,15.534,15.427,15.534,90249,0
1993-11-17,15.534,15.534,15.315,15.427,136138,0
1993-11-18,15.254,15.475,15.254,15.365,181439,0
1993-11-19,15.427,15.475,15.254,15.475,329108,0
1993-11-22,15.475,15.588,15.315,15.475,169439,0
1993-11-23,15.475,15.588,15.365,15.427,127197,0
1993-11-24,15.475,15.637,15.365,15.588,129669,0
1993-11-26,15.637,15.637,15.534,15.534,37653,0
1993-11-29,15.534,15.534,15.427,15.427,92247,0
1993-11-30,15.427,15.475,15.204,15.365,146024,0
1993-12-01,15.315,15.427,15.254,15.254,193674,0
1993-12-02,15.204,15.365,15.204,15.365,144141,0
1993-12-03,15.365,15.534,15.254,15.534,558794,0
1993-12-06,15.588,15.588,15.427,15.534,214972,0
1993-12-07,15.534,15.588,15.365,15.427,130373,0
1993-12-08,15.427,15.475,15.315,15.315,131314,0
1993-12-09,15.427,15.534,15.315,15.534,311461,0
1993-12-10,15.534,15.588,15.365,15.475,108721,0
1993-12-13,15.475,15.748,15.427,15.475,352642,0
1993-12-14,15.475,15.588,15.427,15.534,137549,0
1993-12-15,15.475,15.588,15.427,15.475,268161,0
1993-12-16,15.475,15.637,15.427,15.534,146024,0
1993-12-17,15.534,15.694,15.534,15.534,357351,0
1993-12-20,15.534,15.588,15.427,15.475,231802,0
1993-12-21,15.534,15.637,15.475,15.637,173557,0
1993-12-22,15.694,15.858,15.637,15.81,269572,0
1993-12-23,15.916,15.971,15.694,15.748,266630,0
1993-12-27,15.694,15.748,15.694,15.748,101664,0
1993-12-28,15.748,15.748,15.534,15.637,329581,0
1993-12-29,15.637,15.748,15.475,15.748,167554,0
1993-12-30,15.637,15.916,15.534,15.916,104486,0
1993-12-31,15.916,16.077,15.748,15.971,166026,0
1994-01-03,15.916,16.41,15.858,16.41,222387,0
1994-01-04,16.41,16.632,16.139,16.139,239094,0
1994-01-05,16.139,16.301,15.971,16.301,205212,0
1994-01-06,16.192,16.192,15.858,16.139,154378,0
1994-01-07,16.192,16.301,16.139,16.192,221092,0
1994-01-10,16.192,16.36,16.077,16.36,179559,0
1994-01-11,16.36,16.691,16.36,16.691,182971,0
1994-01-12,16.58,16.58,16.36,16.36,154024,0
1994-01-13,16.301,16.47,16.301,16.41,259334,0
1994-01-14,16.41,16.742,16.41,16.632,190151,0
1994-01-17,16.632,16.742,16.301,16.47,152259,0
1994-01-18,16.523,16.523,16.301,16.301,137079,0
1994-01-19,16.301,16.41,16.192,16.36,185322,0
1994-01-20,16.47,16.632,16.41,16.58,58479,0
1994-01-21,16.632,16.632,16.301,16.58,85189,0
1994-01-24,16.523,16.523,16.301,16.36,99780,0
1994-01-25,16.301,16.36,15.81,15.858,458304,0
1994-01-26,15.694,15.748,15.427,15.637,306754,0
1994-01-27,15.534,15.588,15.427,15.475,176263,0
1994-01-28,15.588,15.637,15.204,15.254,481959,0
1994-01-31,15.254,15.534,15.204,15.365,192030,0
1994-02-01,15.254,15.588,15.204,15.475,281221,0
1994-02-02,15.427,15.427,15.315,15.315,136021,0
1994-02-03,15.254,15.365,15.204,15.365,324053,0
1994-02-04,15.315,15.365,15.204,15.254,136376,0
1994-02-07,15.092,15.475,14.985,15.475,318286,0
1994-02-08,15.365,15.534,15.254,15.427,266866,0
1994-02-09,15.427,15.637,15.427,15.534,237921,0
1994-02-10,15.475,15.588,15.427,15.534,83424,0
1994-02-11,15.534,15.534,15.427,15.534,201913,0
1994-02-14,15.092,15.365,15.092,15.365,320406,0
1994-02-15,15.306,15.579,15.198,15.579,530788,0
1994-02-16,15.526,15.579,15.306,15.306,161436,0
1994-02-17,15.306,15.356,15.136,15.246,222623,0
1994-02-18,15.246,15.246,15.083,15.198,183203,0
1994-02-22,15.246,15.356,15.198,15.198,380294,0
1994-02-23,15.136,15.306,15.083,15.198,318989,0
1994-02-24,15.198,15.198,14.853,14.915,240272,0
1994-02-25,14.915,15.198,14.853,15.198,237921,0
1994-02-28,15.136,15.198,15.027,15.136,296048,0
1994-03-01,15.136,15.246,15.083,15.198,182143,0
1994-03-02,15.083,15.136,14.968,15.083,100015,0
1994-03-03,15.083,15.136,15.083,15.083,123315,0
1994-03-04,15.136,15.136,14.968,15.083,148844,0
1994-03-07,15.136,15.136,14.806,14.806,147789,0
1994-03-08,14.806,14.853,14.584,14.694,208740,0
1994-03-09,14.694,14.806,14.634,14.694,114840,0
1994-03-10,14.747,14.806,14.634,14.634,203092,0
1994-03-11,14.584,14.694,14.473,14.694,143080,0
1994-03-14,14.747,14.915,14.694,14.747,301813,0
1994-03-15,14.747,14.747,14.413,14.473,396414,0
1994-03-16,14.355,14.413,14.305,14.305,94133,0
1994-03-17,14.355,14.355,14.082,14.134,102719,0
1994-03-18,13.582,13.803,13.412,13.742,596800,0
1994-03-21,13.803,14.082,13.742,14.082,263687,0
1994-03-22,14.082,14.082,13.803,13.913,550084,0
1994-03-23,13.913,14.192,13.853,14.192,192619,0
1994-03-24,14.134,14.355,14.023,14.192,418773,0
1994-03-25,14.192,14.192,13.913,13.913,253451,0
1994-03-28,13.913,13.913,13.803,13.853,196501,0
1994-03-29,13.742,13.853,13.689,13.742,204148,0
1994-03-30,13.633,13.803,13.582,13.742,132259,0
1994-03-31,13.742,13.742,13.582,13.742,124609,0
1994-04-04,13.52,13.689,13.469,13.689,161084,0
1994-04-05,13.742,13.803,13.582,13.633,105783,0
1994-04-06,13.469,13.52,13.02,13.129,134964,0
1994-04-07,13.192,13.412,13.02,13.412,135082,0
1994-04-08,13.299,13.359,13.192,13.299,116489,0
1994-04-11,13.359,13.412,13.129,13.241,171203,0
1994-04-12,13.129,13.129,12.689,12.909,293694,0
1994-04-13,12.858,12.909,12.749,12.749,420655,0
1994-04-14,12.689,12.749,12.468,12.468,138376,0
1994-04-15,12.468,12.577,12.247,12.299,251098,0
1994-04-18,12.247,12.468,12.077,12.128,163670,0
1994-04-19,12.077,12.247,12.077,12.247,212620,0
1994-04-20,12.247,12.468,12.247,12.407,161198,0
1994-04-21,12.407,12.521,12.299,12.356,145670,0
1994-04-22,12.299,12.356,11.966,12.077,238273,0
1994-04-25,12.128,12.468,12.017,12.128,139553,0
1994-04-26,12.077,12.128,11.966,12.077,155788,0
1994-04-28,12.128,12.186,12.017,12.017,142259,0
1994-04-29,12.017,12.128,12.017,12.017,115785,0
1994-05-02,12.077,12.247,12.017,12.247,125782,0
1994-05-03,12.247,12.356,12.017,12.247,108485,0
1994-05-04,12.186,12.356,12.186,12.299,209796,0
1994-05-05,12.247,12.356,12.186,12.356,124725,0
1994-05-06,12.356,12.356,12.128,12.186,164143,0
1994-05-09,12.077,12.186,12.077,12.077,73542,0
1994-05-10,12.077,12.128,12.017,12.128,148844,0
1994-05-11,12.077,12.186,12.017,12.128,55655,0
1994-05-12,12.077,12.128,12.017,12.128,126372,0
1994-05-13,12.186,12.186,12.077,12.186,137314,0
1994-05-16,12.077,12.247,12.077,12.247,110372,0
1994-05-17,12.179,12.349,12.179,12.29,200856,0
1994-05-18,12.238,12.238,12.128,12.238,121314,0
1994-05-19,12.238,12.29,12.179,12.29,253335,0
1994-05-20,12.238,12.29,12.179,12.238,122960,0
1994-05-23,12.238,12.238,12.009,12.128,167792,0
1994-05-24,12.068,12.29,12.009,12.238,171792,0
1994-05-25,12.179,12.459,12.179,12.459,186383,0
1994-05-26,12.459,12.628,12.459,12.521,173674,0
1994-05-27,12.521,12.749,12.521,12.749,279101,0
1994-05-31,12.749,12.858,12.749,12.797,174968,0
1994-06-01,12.749,12.797,12.628,12.689,140494,0
1994-06-02,12.689,12.969,12.628,12.689,318754,0
1994-06-03,12.628,12.689,12.521,12.521,184971,0
1994-06-06,12.577,12.628,12.521,12.577,164732,0
1994-06-07,12.521,12.628,12.521,12.628,217330,0
1994-06-08,12.628,12.797,12.577,12.689,210974,0
1994-06-09,12.628,12.749,12.521,12.628,132020,0
1994-06-10,12.628,12.628,12.521,12.628,64949,0
1994-06-13,12.577,12.628,12.407,12.628,742352,0
1994-06-14,12.577,12.797,12.459,12.521,344409,0
1994-06-15,12.521,12.521,12.459,12.521,327581,0
1994-06-16,12.459,12.521,12.459,12.459,124844,0
1994-06-17,12.459,12.628,12.407,12.628,522554,0
1994-06-20,12.459,12.577,12.459,12.577,70717,0
1994-06-21,12.577,12.577,12.29,12.29,173203,0
1994-06-22,12.29,12.459,12.238,12.29,169439,0
1994-06-23,12.29,12.29,12.128,12.179,94014,0
1994-06-24,12.179,12.179,11.957,11.957,185440,0
1994-06-27,11.957,12.068,11.898,12.068,113545,0
1994-06-28,12.068,12.068,11.898,12.068,169556,0
1994-06-29,12.009,12.128,11.957,11.957,74006,0
1994-06-30,11.898,12.068,11.788,11.898,306284,0
1994-07-01,11.898,11.898,11.788,11.898,87427,0
1994-07-05,11.839,11.898,11.788,11.839,91661,0
1994-07-06,11.788,11.898,11.788,11.788,63307,0
1994-07-07,11.788,11.898,11.729,11.839,54950,0
1994-07-08,11.788,11.788,11.667,11.788,66599,0
1994-07-11,11.667,11.898,11.667,11.898,100957,0
1994-07-12,11.839,11.898,11.618,11.667,108956,0
1994-07-13,11.667,11.729,11.618,11.667,85899,0
1994-07-14,11.667,11.898,11.667,11.788,146495,0
1994-07-15,11.788,11.839,11.788,11.839,134494,0
1994-07-18,11.957,11.957,11.559,11.729,160615,0
1994-07-19,11.729,11.839,11.667,11.839,190733,0
1994-07-20,11.839,11.839,11.729,11.839,108018,0
1994-07-21,11.729,11.898,11.667,11.729,191089,0
1994-07-22,11.788,11.788,11.667,11.667,45422,0
1994-07-25,11.788,11.898,11.667,11.839,87893,0
1994-07-26,11.898,11.957,11.729,11.788,129550,0
1994-07-27,11.788,11.788,11.667,11.729,130960,0
1994-07-28,11.729,11.729,11.667,11.729,128843,0
1994-07-29,11.788,11.788,11.667,11.729,109900,0
1994-08-01,11.729,11.788,11.667,11.788,251569,0
1994-08-02,11.839,11.957,11.788,11.898,197089,0
1994-08-03,11.898,12.349,11.898,12.29,498785,0
1994-08-04,12.29,12.521,12.238,12.459,425006,0
1994-08-05,12.459,13.029,12.459,12.969,680459,0
1994-08-08,12.969,13.138,12.969,13.079,427715,0
1994-08-09,13.079,13.2,13.029,13.2,256747,0
1994-08-10,13.249,13.359,13.2,13.308,353939,0
1994-08-11,13.308,13.421,13.2,13.249,292749,0
1994-08-12,13.2,13.478,13.138,13.478,196030,0
1994-08-15,13.528,13.59,13.421,13.478,226862,0
1994-08-16,13.421,13.478,13.249,13.421,116841,0
1994-08-17,13.528,13.528,13.421,13.478,67893,0
1994-08-18,13.421,13.478,13.359,13.478,197795,0
1994-08-19,13.59,13.59,13.469,13.469,171557,0
1994-08-22,13.469,13.528,13.359,13.421,183203,0
1994-08-23,13.469,13.59,13.421,13.469,176497,0
1994-08-24,13.359,13.59,13.359,13.59,280277,0
1994-08-25,13.528,13.759,13.528,13.759,159318,0
1994-08-26,13.819,14.157,13.819,14.1,195558,0
1994-08-29,14.157,14.279,14.048,14.219,170613,0
1994-08-30,14.1,14.157,14.1,14.157,179675,0
1994-08-31,14.048,14.1,13.698,13.819,281807,0
1994-09-01,13.819,13.929,13.759,13.929,269805,0
1994-09-02,13.989,13.989,13.819,13.879,111077,0
1994-09-06,13.698,13.819,13.649,13.819,197326,0
1994-09-07,13.759,13.759,13.59,13.59,355350,0
1994-09-08,13.59,13.649,13.359,13.359,401119,0
1994-09-09,13.299,13.59,13.249,13.59,278163,0
1994-09-12,13.469,13.989,13.469,13.929,181909,0
1994-09-13,13.879,14.328,13.879,14.279,572913,0
1994-09-14,14.157,14.157,13.989,14.048,421007,0
1994-09-15,14.048,14.279,13.989,14.1,459602,0
1994-09-16,13.989,14.048,13.929,14.048,246979,0
1994-09-19,14.1,14.157,14.048,14.157,134021,0
1994-09-20,14.048,14.048,13.819,14.048,165671,0
1994-09-21,13.929,13.929,13.528,13.649,159435,0
1994-09-22,13.649,13.819,13.649,13.759,150375,0
1994-09-23,13.698,13.698,13.421,13.469,177089,0
1994-09-26,13.469,13.759,13.469,13.759,201210,0
1994-09-27,13.698,13.698,13.421,13.421,122136,0
1994-09-28,13.421,13.698,13.421,13.698,288986,0
1994-09-29,13.649,13.698,13.469,13.649,85071,0
1994-09-30,13.649,13.649,13.359,13.421,253572,0
1994-10-03,13.359,13.421,13.299,13.359,112373,0
1994-10-04,13.421,13.759,13.359,13.469,186619,0
1994-10-05,13.469,13.469,13.249,13.359,78014,0
1994-10-06,13.359,13.421,13.249,13.359,203913,0
1994-10-07,13.299,13.421,13.299,13.359,82128,0
1994-10-10,13.299,13.469,13.299,13.469,114606,0
1994-10-11,13.469,13.649,13.421,13.649,184501,0
1994-10-12,13.59,13.649,13.528,13.59,356997,0
1994-10-13,13.649,13.759,13.59,13.698,170144,0
1994-10-14,13.698,13.819,13.59,13.759,64834,0
1994-10-17,13.879,13.879,13.649,13.698,89781,0
1994-10-18,13.698,13.819,13.59,13.59,82486,0
1994-10-19,13.649,13.759,13.59,13.759,193912,0
1994-10-20,13.649,13.698,13.59,13.649,96601,0
1994-10-21,13.649,13.649,13.421,13.421,97899,0
1994-10-24,13.528,13.59,13.249,13.299,682108,0
1994-10-25,13.192,13.359,13.071,13.299,501958,0
1994-10-26,13.249,13.249,12.96,12.96,351350,0
1994-10-27,13.02,13.02,12.849,12.901,515491,0
1994-10-28,12.849,12.96,12.849,12.96,381823,0
1994-10-31,12.96,13.02,12.901,12.901,185793,0
1994-11-01,12.901,12.96,12.791,12.849,161084,0
1994-11-02,12.849,12.901,12.791,12.849,121077,0
1994-11-03,12.791,12.901,12.791,12.901,121435,0
1994-11-04,12.849,12.96,12.849,12.849,111194,0
1994-11-07,12.901,12.96,12.791,12.849,94369,0
1994-11-08,12.849,12.901,12.791,12.849,122018,0
1994-11-09,12.901,12.96,12.849,12.96,74129,0
1994-11-10,12.901,13.129,12.901,13.129,521847,0
1994-11-11,13.02,13.071,12.96,13.071,216979,0
1994-11-14,13.071,13.071,13.02,13.071,147554,0
1994-11-15,13.071,13.192,13.011,13.071,250391,0
1994-11-16,13.129,13.192,13.071,13.129,253102,0
1994-11-17,13.129,13.129,12.96,13.011,228151,0
1994-11-18,13.011,13.071,12.96,12.96,144612,0
1994-11-21,13.011,13.011,12.96,13.011,192501,0
1994-11-22,12.96,13.011,12.96,13.011,118839,0
1994-11-23,12.96,12.96,12.841,12.96,157081,0
1994-11-25,12.96,13.011,12.901,13.011,60713,0
1994-11-28,13.011,13.011,12.841,12.901,122136,0
1994-11-29,12.901,13.071,12.841,13.071,200975,0
1994-11-30,12.901,12.96,12.841,12.841,156024,0
1994-12-01,12.841,12.901,12.432,12.552,108369,0
1994-12-02,12.432,12.432,12.035,12.382,344525,0
1994-12-05,12.382,12.382,12.144,12.325,350993,0
1994-12-06,12.264,12.432,12.144,12.325,203680,0
1994-12-07,12.264,12.432,12.264,12.432,142022,0
1994-12-08,12.325,12.432,12.084,12.264,165557,0
1994-12-09,12.203,12.382,12.203,12.382,197089,0
1994-12-12,12.382,12.382,12.264,12.325,152379,0
1994-12-13,12.325,12.382,12.144,12.203,264632,0
1994-12-14,12.203,12.264,12.084,12.264,320873,0
1994-12-15,12.264,12.432,12.264,12.325,212150,0
1994-12-16,12.432,12.552,12.382,12.552,352880,0
1994-12-19,12.494,12.494,12.325,12.432,221211,0
1994-12-20,12.264,12.382,12.203,12.203,220386,0
1994-12-21,12.264,12.325,12.084,12.084,208386,0
1994-12-22,12.084,12.203,12.035,12.084,303930,0
1994-12-23,12.084,12.382,12.084,12.325,137670,0
1994-12-27,12.264,12.494,12.264,12.382,109667,0
1994-12-28,12.432,12.432,12.264,12.382,83778,0
1994-12-29,12.325,12.382,12.203,12.325,142844,0
1994-12-30,12.264,12.325,12.084,12.203,147669,0
1995-01-03,12.203,12.264,12.203,12.264,127783,0
1995-01-04,12.203,12.325,12.144,12.325,216385,0
1995-01-05,12.325,12.325,12.144,12.203,99545,0
1995-01-06,12.264,12.382,12.203,12.382,172025,0
1995-01-09,12.432,12.494,12.382,12.494,124725,0
1995-01-10,12.432,12.96,12.432,12.841,209449,0
1995-01-11,12.264,12.552,12.084,12.144,836128,0
1995-01-12,12.084,12.432,12.084,12.432,205444,0
1995-01-13,12.494,12.611,12.432,12.611,456542,0
1995-01-16,12.552,12.611,12.552,12.611,125199,0
1995-01-17,12.611,12.611,12.382,12.494,117194,0
1995-01-18,12.432,12.552,12.325,12.432,122608,0
1995-01-19,12.382,12.552,12.325,12.382,166263,0
1995-01-20,12.382,12.382,12.264,12.325,114487,0
1995-01-23,12.264,12.325,12.144,12.264,130373,0
1995-01-24,12.203,12.432,12.144,12.382,140844,0
1995-01-25,12.432,12.432,12.382,12.382,81425,0
1995-01-26,12.494,12.672,12.432,12.672,77779,0
1995-01-27,12.672,12.672,12.325,12.382,167792,0
1995-01-30,12.432,12.432,12.325,12.382,59303,0
1995-01-31,12.325,12.382,12.203,12.382,181558,0
1995-02-01,12.432,12.432,12.264,12.382,115547,0
1995-02-02,12.382,12.382,12.264,12.382,45185,0
1995-02-03,12.432,12.494,12.325,12.382,135905,0
1995-02-06,12.432,12.723,12.084,12.611,74954,0
1995-02-07,12.672,12.672,12.382,12.552,158025,0
1995-02-08,12.552,12.611,11.915,12.084,1018039,0
1995-02-09,12.035,12.325,12.035,12.264,1656967,0
1995-02-10,12.325,12.611,12.264,12.494,304990,0
1995-02-13,12.552,12.552,12.432,12.494,198383,0
1995-02-14,12.723,12.781,12.672,12.672,218034,0
1995-02-15,12.723,12.723,12.672,12.723,264158,0
1995-02-16,12.723,12.723,12.552,12.552,563148,0
1995-02-17,12.672,12.723,12.552,12.672,407359,0
1995-02-21,12.723,12.841,12.672,12.781,179559,0
1995-02-22,12.781,12.96,12.723,12.841,152845,0
1995-02-23,12.901,13.079,12.841,13.079,118017,0
1995-02-24,13.138,13.138,12.841,13.02,173557,0
1995-02-27,12.901,13.02,12.901,12.96,145200,0
1995-02-28,12.901,13.138,12.901,13.138,165086,0
1995-03-01,13.138,13.2,13.02,13.079,238508,0
1995-03-02,13.079,13.138,13.02,13.079,233330,0
1995-03-03,13.02,13.308,13.02,13.258,101664,0
1995-03-06,13.258,13.258,13.079,13.138,91545,0
1995-03-07,13.079,13.138,12.96,13.138,179559,0
1995-03-08,13.2,13.2,13.02,13.079,89309,0
1995-03-09,13.079,13.138,12.901,12.96,177908,0
1995-03-10,13.02,13.079,12.96,13.079,72484,0
1995-03-13,13.02,13.02,12.781,12.841,351585,0
1995-03-14,12.781,12.781,12.494,12.494,329226,0
1995-03-15,12.552,12.552,12.373,12.552,324638,0
1995-03-16,12.552,12.781,12.552,12.781,112840,0
1995-03-17,12.781,13.079,12.611,13.079,247804,0
1995-03-20,12.96,13.02,12.841,12.96,119785,0
1995-03-21,12.96,13.138,12.96,13.138,146728,0
1995-03-22,13.258,13.258,13.079,13.2,126020,0
1995-03-23,13.138,13.258,13.079,13.138,205678,0
1995-03-24,13.2,13.258,13.138,13.138,141552,0
1995-03-27,13.258,13.43,13.138,13.368,143549,0
1995-03-28,13.546,13.725,13.487,13.666,160733,0
1995-03-29,13.725,13.725,13.2,13.308,191440,0
1995-03-30,13.368,13.487,13.258,13.43,132259,0
1995-03-31,13.43,13.487,13.258,13.368,55420,0
1995-04-03,13.308,13.546,13.2,13.546,116018,0
1995-04-04,13.666,13.894,13.608,13.894,245097,0
1995-04-05,13.954,13.954,13.786,13.844,216979,0
1995-04-06,13.844,13.894,13.786,13.894,252864,0
1995-04-07,13.894,13.954,13.844,13.954,114254,0
1995-04-10,13.844,13.954,13.844,13.844,85899,0
1995-04-11,13.844,13.894,13.786,13.786,145080,0
1995-04-12,13.786,13.894,13.725,13.844,101192,0
1995-04-13,13.954,14.074,13.894,14.074,287104,0
1995-04-17,14.134,14.252,14.074,14.192,241094,0
1995-04-18,14.252,14.252,14.134,14.134,626570,0
1995-04-19,14.134,14.252,14.074,14.252,210033,0
1995-04-20,14.192,14.37,14.134,14.37,219447,0
1995-04-21,14.37,14.37,14.252,14.37,169556,0
1995-04-24,14.37,14.481,14.313,14.481,133079,0
1995-04-25,14.37,14.543,14.37,14.481,210503,0
1995-04-26,14.431,14.431,14.37,14.37,174615,0
1995-04-27,14.37,14.481,14.313,14.481,114487,0
1995-04-28,14.431,14.481,14.313,14.481,158258,0
1995-05-01,14.431,14.481,14.313,14.431,132373,0
1995-05-02,14.431,14.481,14.37,14.481,84598,0
1995-05-03,14.543,14.72,14.481,14.658,241570,0
1995-05-04,14.72,14.72,14.481,14.6,166496,0
1995-05-05,14.658,14.658,14.313,14.313,199798,0
1995-05-08,14.313,14.37,14.252,14.37,258274,0
1995-05-09,14.431,14.481,14.192,14.481,212388,0
1995-05-10,14.481,14.481,14.134,14.313,139669,0
1995-05-11,14.37,14.37,14.252,14.252,114961,0
1995-05-12,14.134,14.37,14.134,14.37,90366,0
1995-05-15,14.37,14.481,14.313,14.481,51540,0
1995-05-16,14.543,14.6,14.481,14.6,96249,0
1995-05-17,14.543,14.6,14.422,14.6,115664,0
1995-05-18,14.543,14.6,14.481,14.6,89309,0
1995-05-19,14.543,14.6,14.481,14.6,150024,0
1995-05-22,14.658,14.658,14.543,14.658,90485,0
1995-05-23,14.72,14.78,14.658,14.72,140607,0
1995-05-24,14.658,14.898,14.658,14.898,164964,0
1995-05-25,14.898,14.959,14.78,14.959,245687,0
1995-05-26,14.898,14.959,14.838,14.959,123315,0
1995-05-30,14.898,14.959,14.838,14.898,86484,0
1995-05-31,14.898,15.136,14.78,15.136,96133,0
1995-06-01,15.136,15.198,15.018,15.136,138376,0
1995-06-02,15.075,15.315,15.075,15.198,119668,0
1995-06-05,15.198,15.315,15.018,15.075,440890,0
1995-06-06,15.136,15.254,15.136,15.198,83778,0
1995-06-07,15.075,15.136,15.018,15.018,111077,0
1995-06-08,15.075,15.136,15.018,15.075,200740,0
1995-06-09,15.018,15.075,14.959,15.075,145200,0
1995-06-12,15.018,15.136,15.018,15.136,99780,0
1995-06-13,15.136,15.374,15.075,15.374,255925,0
1995-06-14,15.435,15.671,15.374,15.671,142375,0
1995-06-15,15.793,15.971,15.73,15.971,225683,0
1995-06-16,15.971,15.971,15.793,15.851,216385,0
1995-06-19,15.851,15.907,15.73,15.793,114840,0
1995-06-20,15.793,15.907,15.435,15.552,171203,0
1995-06-21,15.552,15.552,15.374,15.435,285455,0
1995-06-22,15.493,15.615,15.435,15.552,200975,0
1995-06-23,15.493,15.552,15.315,15.315,137785,0
1995-06-26,15.315,15.374,15.254,15.315,95546,0
1995-06-27,15.254,15.493,15.254,15.493,172851,0
1995-06-28,15.374,15.671,15.374,15.552,194499,0
1995-06-29,15.615,15.671,15.493,15.671,172968,0
1995-06-30,15.73,15.793,15.552,15.73,89189,0
1995-07-03,15.793,15.907,15.73,15.907,69774,0
1995-07-05,15.851,15.907,15.73,15.851,142964,0
1995-07-06,15.971,16.148,15.907,16.086,172025,0
1995-07-07,16.086,16.148,15.907,16.086,127197,0
1995-07-10,15.851,16.03,15.851,16.03,95312,0
1995-07-11,16.03,16.03,15.907,15.971,78719,0
1995-07-12,15.907,15.971,15.73,15.907,102960,0
1995-07-13,15.907,15.971,15.552,15.73,126726,0
1995-07-14,15.615,15.793,15.552,15.615,150964,0
1995-07-17,15.552,15.671,15.493,15.671,115074,0
1995-07-18,15.615,15.73,15.493,15.615,77656,0
1995-07-19,15.493,15.552,15.198,15.435,135905,0
1995-07-20,15.435,15.493,15.374,15.435,105546,0
1995-07-21,15.374,15.493,15.374,15.374,128726,0
1995-07-24,15.374,15.493,15.315,15.374,72718,0
1995-07-25,15.315,15.435,15.254,15.315,132842,0
1995-07-26,15.315,15.374,15.254,15.315,85308,0
1995-07-27,15.254,15.435,15.254,15.374,105426,0
1995-07-28,15.374,15.493,15.374,15.435,351231,0
1995-07-31,15.315,15.435,15.198,15.254,122136,0
1995-08-01,15.254,15.254,15.075,15.198,68717,0
1995-08-02,15.198,15.315,15.198,15.254,76129,0
1995-08-03,15.136,15.198,15.018,15.198,107900,0
1995-08-04,15.136,15.198,15.075,15.136,38716,0
1995-08-07,15.136,15.254,15.075,15.136,106488,0
1995-08-08,15.136,15.198,15.018,15.075,91779,0
1995-08-09,15.075,15.136,14.959,15.075,93779,0
1995-08-10,15.018,15.075,14.838,15.018,39063,0
1995-08-11,15.018,15.075,14.78,14.78,87310,0
1995-08-14,14.898,15.075,14.898,15.075,75656,0
1995-08-15,14.959,15.018,14.78,14.959,108254,0
1995-08-16,14.959,14.959,14.543,14.543,135549,0
1995-08-17,14.658,14.658,14.305,14.543,285926,0
1995-08-18,14.543,14.72,14.422,14.6,231564,0
1995-08-21,14.72,14.838,14.543,14.543,294987,0
1995-08-22,14.543,14.78,14.543,14.72,270160,0
1995-08-23,14.658,14.898,14.6,14.78,192030,0
1995-08-24,14.78,14.898,14.78,14.78,227917,0
1995-08-25,14.838,15.083,14.78,15.018,149199,0
1995-08-28,15.083,15.145,15.018,15.083,57540,0
1995-08-29,15.018,15.262,15.018,15.083,198618,0
1995-08-30,14.959,15.083,14.959,15.018,190028,0
1995-08-31,15.018,15.083,14.959,15.018,367941,0
1995-09-01,14.959,15.083,14.959,15.018,40358,0
1995-09-05,15.018,15.204,15.018,15.145,131078,0
1995-09-06,15.083,15.083,14.959,15.083,74485,0
1995-09-07,15.018,15.204,15.018,15.204,74246,0
1995-09-08,15.145,15.204,15.083,15.204,45185,0
1995-09-11,15.204,15.262,15.145,15.204,58596,0
1995-09-12,15.262,15.561,15.204,15.561,684815,0
1995-09-13,15.561,15.987,15.501,15.858,307930,0
1995-09-14,15.858,15.926,15.739,15.926,142844,0
1995-09-15,16.223,16.223,15.926,16.104,384178,0
1995-09-18,15.987,16.044,15.858,15.987,84247,0
1995-09-19,15.987,16.165,15.926,16.104,72599,0
1995-09-20,16.044,16.104,16.044,16.104,56830,0
1995-09-21,15.987,16.104,15.926,15.926,113666,0
1995-09-22,15.926,15.987,15.858,15.987,83069,0
1995-09-25,15.926,15.987,15.802,15.858,65656,0
1995-09-26,15.987,16.044,15.739,15.802,70953,0
1995-09-27,15.739,15.739,15.623,15.739,65540,0
1995-09-28,15.739,15.739,15.623,15.739,61302,0
1995-09-29,15.739,15.987,15.678,15.926,101545,0
1995-10-02,15.926,16.044,15.739,16.044,69893,0
1995-10-03,16.044,16.044,15.678,15.858,221328,0
1995-10-04,15.802,15.858,15.501,15.561,85071,0
1995-10-05,15.501,15.623,15.383,15.623,113195,0
1995-10-06,15.501,15.623,15.501,15.561,74246,0
1995-10-09,15.501,15.678,15.501,15.623,55303,0
1995-10-10,15.501,15.858,15.501,15.858,181089,0
1995-10-11,15.739,15.802,15.678,15.802,79307,0
1995-10-12,15.739,15.858,15.678,15.858,48007,0
1995-10-13,15.858,15.858,15.678,15.802,117546,0
1995-10-16,15.561,15.739,15.383,15.678,131903,0
1995-10-17,15.739,15.739,15.262,15.561,158849,0
1995-10-18,15.441,15.561,15.383,15.561,70601,0
1995-10-19,15.623,15.739,15.561,15.678,37890,0
1995-10-20,15.623,15.623,15.262,15.383,106841,0
1995-10-23,15.262,15.501,15.145,15.145,246038,0
1995-10-24,15.083,15.145,14.6,14.78,223563,0
1995-10-25,14.057,14.057,13.759,13.819,506194,0
1995-10-26,13.819,13.819,13.096,13.274,451600,0
1995-10-27,13.405,13.405,13.217,13.341,177558,0
1995-10-30,13.341,13.405,13.155,13.155,267336,0
1995-10-31,13.155,13.217,12.917,12.917,228271,0
1995-11-01,12.978,13.155,12.978,13.155,175668,0
1995-11-02,13.217,13.274,12.978,13.038,200975,0
1995-11-03,12.978,13.038,12.858,12.917,198973,0
1995-11-06,12.858,12.978,12.797,12.917,275220,0
1995-11-07,12.917,12.917,12.797,12.797,194737,0
1995-11-08,12.858,12.917,12.797,12.858,272985,0
1995-11-09,12.797,13.217,12.797,13.038,363942,0
1995-11-10,13.038,13.155,12.978,13.038,367237,0
1995-11-13,13.038,13.155,12.978,13.155,199909,0
1995-11-14,13.217,13.217,12.917,13.038,244156,0
1995-11-15,12.978,13.096,12.978,13.038,124254,0
1995-11-16,13.155,13.405,13.096,13.405,160848,0
1995-11-17,13.405,13.945,13.341,13.886,249572,0
1995-11-20,13.649,13.945,13.649,13.707,415475,0
1995-11-21,13.707,13.768,13.46,13.582,231211,0
1995-11-22,13.582,13.649,13.52,13.582,550911,0
1995-11-24,13.582,13.649,13.52,13.582,66599,0
1995-11-27,13.649,13.649,13.341,13.341,132259,0
1995-11-28,13.405,13.582,13.341,13.582,97073,0
1995-11-29,13.52,13.582,13.46,13.52,74597,0
1995-11-30,13.46,13.52,13.405,13.46,255097,0
1995-12-01,13.46,13.52,13.217,13.282,192852,0
1995-12-04,13.217,13.341,13.096,13.282,353467,0
1995-12-05,13.282,13.405,13.217,13.405,382530,0
1995-12-06,13.341,13.582,13.341,13.582,343822,0
1995-12-07,13.52,13.582,13.405,13.46,1223954,0
1995-12-08,13.52,13.649,13.46,13.52,317933,0
1995-12-11,13.46,13.707,13.46,13.52,263215,0
1995-12-12,13.46,13.52,13.405,13.46,119313,0
1995-12-13,13.405,13.46,13.282,13.341,188972,0
1995-12-14,13.341,13.405,13.282,13.341,271571,0
1995-12-15,13.282,13.46,13.155,13.341,343697,0
1995-12-18,13.217,13.282,13.096,13.155,182734,0
1995-12-19,13.096,13.405,13.096,13.341,371587,0
1995-12-20,13.282,13.405,13.155,13.217,217092,0
1995-12-21,13.217,13.405,13.217,13.405,366649,0
1995-12-22,13.341,13.649,13.282,13.649,175556,0
1995-12-26,13.707,13.827,13.52,13.649,148024,0
1995-12-27,14.134,14.378,14.015,14.252,1265611,0
1995-12-28,14.252,14.499,14.134,14.134,1163477,0
1995-12-29,14.134,14.252,14.074,14.134,298870,0
1996-01-02,14.074,14.192,14.015,14.015,254156,0
1996-01-03,14.015,14.192,14.015,14.134,485370,0
1996-01-04,14.074,14.134,13.886,13.945,166612,0
1996-01-05,13.945,14.015,13.827,13.886,258514,0
1996-01-08,13.886,13.886,13.827,13.886,43887,0
1996-01-09,13.827,13.945,13.707,13.768,408180,0
1996-01-10,13.649,13.707,13.155,13.282,435010,0
1996-01-11,13.282,13.405,13.155,13.341,303576,0
1996-01-12,13.282,13.649,13.155,13.582,271571,0
1996-01-15,13.52,13.649,13.46,13.52,144492,0
1996-01-16,13.46,13.46,13.155,13.405,177201,0
1996-01-17,13.341,13.582,13.217,13.52,264747,0
1996-01-18,13.46,13.886,13.46,13.886,268273,0
1996-01-19,13.768,13.827,13.707,13.768,141432,0
1996-01-22,13.768,13.827,13.582,13.582,208266,0
1996-01-23,13.52,13.582,13.405,13.52,159554,0
1996-01-24,13.52,13.707,13.405,13.649,282986,0
1996-01-25,13.649,13.707,13.582,13.649,1439757,0
1996-01-26,13.707,13.886,13.707,13.886,168967,0
1996-01-29,14.074,14.074,13.886,14.074,274631,0
1996-01-30,14.015,14.134,13.945,14.134,222151,0
1996-01-31,14.134,14.313,14.015,14.313,237330,0
1996-02-01,14.313,14.559,14.252,14.559,285574,0
1996-02-02,14.559,14.675,14.499,14.675,237094,0
1996-02-05,14.675,14.862,14.617,14.862,233917,0
1996-02-06,14.862,14.862,14.617,14.806,427596,0
1996-02-07,14.806,14.985,14.747,14.985,539967,0
1996-02-08,14.924,14.985,14.862,14.924,296163,0
1996-02-09,14.862,14.862,14.617,14.617,444187,0
1996-02-12,14.806,15.043,14.712,15.043,494312,0
1996-02-13,15.11,16.022,15.043,16.022,924848,0
1996-02-14,16.022,16.022,15.597,15.899,481604,0
1996-02-15,15.89,16.139,15.89,15.962,316872,0
1996-02-16,16.022,16.077,15.834,16.022,359468,0
1996-02-20,15.89,15.962,15.775,15.962,205092,0
1996-02-21,16.077,16.386,15.962,16.327,503609,0
1996-02-22,16.327,16.514,16.266,16.453,545495,0
1996-02-23,16.514,16.514,16.386,16.514,272395,0
1996-02-26,16.453,16.571,16.386,16.386,202737,0
1996-02-27,16.386,16.386,16.022,16.209,270278,0
1996-02-28,16.139,16.139,15.712,15.834,575145,0
1996-02-29,15.712,15.89,15.712,15.834,348171,0
1996-03-01,15.834,16.022,15.775,16.022,141903,0
1996-03-04,15.89,16.386,15.834,16.327,369819,0
1996-03-05,16.209,16.209,16.022,16.139,129079,0
1996-03-06,16.266,16.514,16.266,16.453,380294,0
1996-03-07,16.386,16.453,16.077,16.386,177792,0
1996-03-08,16.209,16.266,15.646,15.89,275456,0
1996-03-11,15.775,16.077,15.588,16.022,187793,0
1996-03-12,15.89,16.022,15.588,15.834,170144,0
1996-03-13,15.834,15.962,15.646,15.89,132020,0
1996-03-14,15.834,15.89,15.712,15.775,74006,0
1996-03-15,15.712,15.775,15.526,15.712,261216,0
1996-03-18,15.89,16.022,15.712,15.775,321932,0
1996-03-19,15.712,15.775,15.588,15.712,209796,0
1996-03-20,15.646,15.646,15.526,15.588,99310,0
1996-03-21,15.588,15.588,15.28,15.466,178383,0
1996-03-22,15.588,15.588,15.28,15.28,168850,0
1996-03-25,15.526,15.775,15.526,15.712,264158,0
1996-03-26,15.712,15.834,15.646,15.646,297338,0
1996-03-27,15.646,15.712,15.402,15.402,160145,0
1996-03-28,15.402,15.712,15.402,15.588,132020,0
1996-03-29,15.526,15.646,15.466,15.466,109310,0
1996-04-01,15.526,15.646,15.466,15.588,75896,0
1996-04-02,15.588,15.646,15.526,15.646,185679,0
1996-04-03,15.588,15.775,15.338,15.775,209560,0
1996-04-04,15.834,16.022,15.775,15.962,181795,0
1996-04-08,15.775,15.89,15.646,15.89,352054,0
1996-04-09,15.834,15.834,15.646,15.646,134964,0
1996-04-10,15.646,15.834,15.466,15.526,263215,0
1996-04-11,15.466,15.466,15.28,15.338,206856,0
1996-04-12,15.338,15.466,15.222,15.402,53656,0
1996-04-15,15.402,15.712,15.402,15.646,243920,0
1996-04-16,15.526,15.588,15.092,15.154,190618,0
1996-04-17,15.222,15.338,14.906,15.035,226506,0
1996-04-18,15.092,15.28,15.035,15.28,142727,0
1996-04-19,15.338,15.466,15.28,15.28,137079,0
1996-04-22,15.526,15.834,15.466,15.775,365235,0
1996-04-23,16.022,16.632,15.962,16.386,1637314,0
1996-04-24,16.514,16.571,16.077,16.266,581619,0
1996-04-25,16.327,16.701,16.266,16.514,423125,0
1996-04-26,16.514,17.065,16.514,16.701,620565,0
1996-04-29,16.76,17.125,16.76,17.125,206148,0
1996-04-30,17.005,17.252,16.881,17.252,557969,0
1996-05-01,17.194,17.438,17.065,17.438,272630,0
1996-05-02,17.31,17.617,17.252,17.559,335462,0
1996-05-03,17.438,17.559,17.372,17.499,219681,0
1996-05-06,17.438,17.499,17.31,17.499,230034,0
1996-05-07,17.438,17.438,16.947,17.125,367941,0
1996-05-08,17.065,17.252,16.947,17.252,174733,0
1996-05-09,17.499,17.559,17.252,17.372,251216,0
1996-05-10,17.372,17.499,17.252,17.499,400534,0
1996-05-13,17.559,18.052,17.499,17.864,291340,0
1996-05-14,17.992,18.11,17.806,18.11,192384,0
1996-05-15,17.992,18.299,17.864,18.299,205212,0
1996-05-16,18.169,18.355,18.052,18.299,258865,0
1996-05-17,18.425,18.486,18.169,18.239,179559,0
1996-05-20,18.355,18.355,18.169,18.299,201326,0
1996-05-21,18.355,18.486,18.052,18.425,284045,0
1996-05-22,18.425,18.425,18.239,18.355,122844,0
1996-05-23,18.355,18.858,18.299,18.789,250744,0
1996-05-24,18.672,18.858,18.611,18.858,161792,0
1996-05-28,18.789,18.858,18.611,18.733,223797,0
1996-05-29,18.733,18.733,18.299,18.355,91073,0
1996-05-30,18.239,18.299,17.864,18.299,135905,0
1996-05-31,18.355,18.355,17.923,18.052,231681,0
1996-06-03,18.169,18.299,18.11,18.169,153086,0
1996-06-04,18.239,18.544,18.169,18.425,167554,0
1996-06-05,18.425,18.425,18.299,18.425,123428,0
1996-06-06,18.355,18.355,18.239,18.239,130136,0
1996-06-07,18.052,18.355,17.864,18.355,99897,0
1996-06-10,18.239,18.239,17.923,17.983,232740,0
1996-06-11,18.052,18.169,17.923,17.923,250037,0
1996-06-12,17.923,18.239,17.797,17.797,230387,0
1996-06-13,17.864,18.052,17.736,17.983,189559,0
1996-06-14,17.864,18.052,17.864,18.052,221449,0
1996-06-17,17.923,18.11,17.864,17.923,141082,0
1996-06-18,17.736,17.736,17.551,17.609,49892,0
1996-06-19,17.609,17.609,17.176,17.303,117546,0
1996-06-20,17.235,17.676,16.929,17.609,236153,0
1996-06-21,17.923,18.11,17.864,18.052,509844,0
1996-06-24,18.052,18.052,17.923,18.052,220386,0
1996-06-25,18.11,18.11,17.923,18.052,313933,0
1996-06-26,17.983,17.983,17.551,17.551,116960,0
1996-06-27,17.609,17.676,17.424,17.676,97547,0
1996-06-28,17.676,17.797,17.609,17.676,150141,0
1996-07-01,17.864,18.355,17.736,18.355,191205,0
1996-07-02,18.239,18.355,18.11,18.355,106134,0
1996-07-03,18.425,18.425,18.299,18.355,353702,0
1996-07-05,18.169,18.169,17.923,17.923,29654,0
1996-07-08,17.864,18.11,17.797,17.923,97899,0
1996-07-09,17.797,17.864,17.609,17.797,95899,0
1996-07-10,17.797,17.797,17.424,17.676,117665,0
1996-07-11,17.676,17.676,17.049,17.235,91899,0
1996-07-12,17.116,17.303,16.989,17.176,119080,0
1996-07-15,17.235,17.235,16.742,16.801,147317,0
1996-07-16,16.742,16.801,16.428,16.556,188734,0
1996-07-17,16.683,17.176,16.428,16.929,177089,0
1996-07-18,16.989,17.049,16.801,17.049,87658,0
1996-07-19,17.116,17.116,16.863,16.929,137434,0
1996-07-22,16.989,17.797,16.929,17.797,227213,0
1996-07-23,17.797,17.797,17.424,17.551,182143,0
1996-07-24,17.424,17.676,17.303,17.609,95423,0
1996-07-25,17.864,17.864,17.676,17.797,130845,0
1996-07-26,17.864,18.11,17.491,18.11,176852,0
1996-07-29,18.11,18.299,18.052,18.169,237449,0
1996-07-30,18.239,18.486,18.11,18.425,423713,0
1996-07-31,18.299,18.544,18.239,18.239,160024,0
1996-08-01,18.239,18.611,18.169,18.611,177201,0
1996-08-02,18.611,19.046,18.544,18.977,204622,0
1996-08-05,18.858,19.046,18.611,18.789,200503,0
1996-08-06,18.858,18.92,18.733,18.858,82246,0
1996-08-07,18.858,18.92,18.672,18.789,115433,0
1996-08-08,18.672,18.789,18.169,18.299,241918,0
1996-08-09,18.486,18.977,18.425,18.92,315577,0
1996-08-12,18.92,19.107,18.92,19.046,192384,0
1996-08-13,19.046,19.046,18.611,18.789,194033,0
1996-08-14,18.858,19.107,18.733,19.046,307694,0
1996-08-15,19.036,19.92,19.036,19.861,436656,0
1996-08-16,19.92,19.92,19.606,19.734,173203,0
1996-08-19,19.734,19.793,19.665,19.734,278163,0
1996-08-20,19.793,19.861,19.606,19.665,275927,0
1996-08-21,19.352,19.665,19.231,19.665,213916,0
1996-08-22,19.606,19.92,19.419,19.861,81188,0
1996-08-23,19.861,19.98,19.734,19.793,132962,0
1996-08-26,19.734,19.734,19.479,19.548,163082,0
1996-08-27,19.606,19.793,19.479,19.734,276866,0
1996-08-28,19.734,19.861,19.665,19.793,79898,0
1996-08-29,19.665,19.734,19.165,19.293,127548,0
1996-08-30,19.352,19.352,18.977,19.231,84834,0
1996-09-03,19.036,19.036,18.849,18.849,348644,0
1996-09-04,18.92,18.977,18.733,18.849,136725,0
1996-09-05,18.789,18.977,18.789,18.789,229330,0
1996-09-06,18.733,18.789,18.478,18.789,142609,0
1996-09-09,18.92,18.977,18.478,18.478,150732,0
1996-09-10,18.602,18.92,18.602,18.789,365235,0
1996-09-11,18.789,18.977,18.789,18.977,229801,0
1996-09-12,18.92,18.977,18.664,18.849,148494,0
1996-09-13,18.92,18.92,18.733,18.92,309223,0
1996-09-16,18.977,19.293,18.92,19.165,222858,0
1996-09-17,19.231,19.231,19.036,19.165,126137,0
1996-09-18,19.107,19.231,18.849,18.849,152023,0
1996-09-19,18.92,18.92,18.733,18.849,103664,0
1996-09-20,18.977,19.107,18.849,19.107,217330,0
1996-09-23,18.977,19.036,18.849,19.036,78131,0
1996-09-24,18.977,19.293,18.977,19.165,128493,0
1996-09-25,19.165,19.419,19.107,19.107,148963,0
1996-09-26,19.165,19.165,18.849,19.107,72954,0
1996-09-27,19.107,19.107,18.789,18.92,85779,0
1996-09-30,18.849,19.107,18.789,18.977,206266,0
1996-10-01,19.036,19.165,19.011,19.036,111665,0
1996-10-02,19.165,19.479,19.107,19.231,171675,0
1996-10-03,19.293,19.293,19.036,19.036,110956,0
1996-10-04,19.165,19.734,18.977,19.606,202737,0
1996-10-07,19.548,19.793,19.352,19.352,248509,0
1996-10-08,19.293,19.419,19.231,19.293,93896,0
1996-10-09,19.293,19.293,18.92,18.977,64834,0
1996-10-10,18.92,18.977,18.602,18.664,165435,0
1996-10-11,18.664,18.733,18.537,18.602,114487,0
1996-10-14,18.733,18.849,18.733,18.849,39420,0
1996-10-15,18.789,18.789,18.29,18.733,181203,0
1996-10-16,18.733,18.789,18.664,18.733,140373,0
1996-10-17,18.733,19.107,18.733,18.849,124490,0
1996-10-18,18.977,18.977,18.664,18.664,120372,0
1996-10-21,18.664,18.733,16.904,17.09,881429,0
1996-10-22,16.963,16.963,16.403,16.531,629274,0
1996-10-23,16.531,16.963,16.461,16.963,517139,0
1996-10-24,16.963,16.963,16.531,16.531,432656,0
1996-10-25,16.531,16.588,16.403,16.531,298047,0
1996-10-28,16.531,16.531,16.216,16.216,323462,0
1996-10-29,16.216,16.342,16.216,16.274,185440,0
1996-10-30,16.342,16.403,16.148,16.216,196858,0
1996-10-31,16.086,16.461,16.086,16.403,240036,0
1996-11-01,16.531,16.717,16.461,16.531,235804,0
1996-11-04,16.649,17.032,16.649,16.963,213328,0
1996-11-05,17.032,17.219,16.963,16.963,156024,0
1996-11-06,16.904,17.278,16.844,17.159,288750,0
1996-11-07,17.219,17.278,16.904,17.09,382295,0
1996-11-08,17.032,17.159,17.032,17.159,319108,0
1996-11-11,17.09,17.159,17.032,17.032,174968,0
1996-11-12,17.032,17.159,16.963,17.09,210858,0
1996-11-13,17.032,17.09,16.03,16.274,509608,0
1996-11-14,16.209,16.209,15.826,16.209,1086521,0
1996-11-15,16.403,16.461,16.274,16.403,414890,0
1996-11-18,16.461,16.531,16.335,16.531,221918,0
1996-11-19,16.403,16.461,16.148,16.335,420064,0
1996-11-20,16.335,16.335,16.148,16.148,200503,0
1996-11-21,16.209,16.209,15.953,16.022,255097,0
1996-11-22,16.022,16.022,15.826,15.826,188147,0
1996-11-25,15.89,15.89,15.703,15.765,468429,0
1996-11-26,15.765,15.826,15.703,15.703,433597,0
1996-11-27,15.703,15.89,15.637,15.703,533491,0
1996-11-29,15.703,15.826,15.703,15.765,168617,0
1996-12-02,15.765,15.826,15.703,15.703,230979,0
1996-12-03,15.826,16.022,15.765,15.826,478782,0
1996-12-04,15.89,16.022,15.765,15.826,450659,0
1996-12-05,15.826,16.022,15.765,15.953,507136,0
1996-12-06,15.826,15.826,15.637,15.637,397355,0
1996-12-09,15.703,15.765,15.637,15.703,325815,0
1996-12-10,15.703,15.826,15.703,15.703,486782,0
1996-12-11,15.509,15.637,15.383,15.509,267806,0
1996-12-12,15.45,15.703,15.45,15.509,630098,0
1996-12-13,15.509,15.509,15.45,15.45,292045,0
1996-12-16,15.383,15.509,15.254,15.322,222387,0
1996-12-17,15.198,15.322,15.128,15.254,416653,0
1996-12-18,15.254,15.45,15.198,15.383,213210,0
1996-12-19,15.509,15.826,15.45,15.826,185085,0
1996-12-20,16.335,16.335,15.703,15.953,688342,0
1996-12-23,15.89,16.077,15.89,16.022,133433,0
1996-12-24,15.826,16.077,15.826,16.077,84369,0
1996-12-26,15.953,16.335,15.953,16.335,140844,0
1996-12-27,16.403,16.403,16.274,16.335,74362,0
1996-12-30,16.403,16.588,16.335,16.588,169320,0
1996-12-31,16.784,16.844,16.588,16.659,197442,0
1997-01-02,16.659,16.659,16.077,16.209,250864,0
1997-01-03,16.274,16.659,16.274,16.659,406535,0
1997-01-06,16.717,16.844,16.531,16.531,465132,0
1997-01-07,16.461,16.717,16.335,16.659,182852,0
1997-01-08,16.717,16.717,16.022,16.209,364764,0
1997-01-09,16.209,16.274,16.022,16.209,162729,0
1997-01-10,16.077,16.077,15.826,15.89,296281,0
1997-01-13,15.89,15.89,15.509,15.579,323583,0
1997-01-14,15.579,15.826,15.509,15.637,207915,0
1997-01-15,15.579,15.637,15.198,15.254,418773,0
1997-01-16,15.322,15.637,15.128,15.579,601504,0
1997-01-17,15.579,16.022,15.579,15.953,248629,0
1997-01-20,15.89,16.022,15.703,15.703,148024,0
1997-01-21,15.579,15.703,15.509,15.637,182383,0
1997-01-22,15.509,15.637,15.383,15.509,325698,0
1997-01-23,15.579,16.022,15.509,15.765,282515,0
1997-01-24,15.579,15.826,15.579,15.637,252746,0
1997-01-27,15.637,15.826,15.509,15.509,213794,0
1997-01-28,15.579,15.703,15.322,15.383,227917,0
1997-01-29,15.383,15.637,15.254,15.579,175323,0
1997-01-30,15.703,15.703,15.45,15.509,156144,0
1997-01-31,15.509,16.022,15.509,15.637,216033,0
1997-02-03,15.579,15.637,15.45,15.509,214972,0
1997-02-04,15.579,15.637,15.509,15.509,239094,0
1997-02-05,15.509,15.89,15.509,15.509,222030,0
1997-02-06,15.579,15.89,15.509,15.826,439833,0
1997-02-07,16.022,16.274,15.826,16.022,315226,0
1997-02-10,16.077,16.077,15.953,16.022,166263,0
1997-02-11,16.077,16.077,15.826,15.953,111428,0
1997-02-12,15.953,16.077,15.826,16.077,320051,0
1997-02-13,16.274,16.274,16.022,16.077,247804,0
1997-02-14,16.077,16.335,16.077,16.148,140961,0
1997-02-18,16.274,16.47,16.209,16.403,219447,0
1997-02-19,16.47,16.912,16.47,16.659,378413,0
1997-02-20,16.659,16.726,16.531,16.531,467954,0
1997-02-21,16.597,16.597,16.47,16.531,176147,0
1997-02-24,16.531,16.531,16.274,16.274,79189,0
1997-02-25,16.403,16.47,16.209,16.47,157554,0
1997-02-26,16.47,16.531,16.148,16.531,290752,0
1997-02-27,16.47,16.597,16.403,16.597,317816,0
1997-02-28,16.531,16.597,16.274,16.274,121314,0
1997-03-03,16.335,16.531,16.335,16.403,230979,0
1997-03-04,16.403,16.531,16.335,16.335,93427,0
1997-03-05,16.403,16.531,16.335,16.335,192030,0
1997-03-06,16.403,16.47,16.274,16.335,247569,0
1997-03-07,16.403,16.726,16.403,16.726,216150,0
1997-03-10,16.784,16.912,16.726,16.784,266397,0
1997-03-11,16.912,17.107,16.784,17.049,376408,0
1997-03-12,16.981,17.049,16.726,16.854,247098,0
1997-03-13,16.726,16.784,16.597,16.659,82366,0
1997-03-14,16.531,16.784,16.531,16.726,127197,0
1997-03-17,16.726,17.303,16.659,17.176,128843,0
1997-03-18,17.235,17.235,16.726,16.854,131195,0
1997-03-19,16.854,16.854,16.335,16.47,184032,0
1997-03-20,16.47,16.597,16.209,16.531,218034,0
1997-03-21,16.659,16.726,16.531,16.597,243920,0
1997-03-24,16.659,16.784,16.531,16.597,124725,0
1997-03-25,16.659,16.981,16.597,16.784,247098,0
1997-03-26,16.854,17.049,16.784,16.784,175087,0
1997-03-27,16.784,16.981,16.726,16.854,252746,0
1997-03-31,16.912,16.981,16.597,16.597,200618,0
1997-04-01,16.597,16.784,16.335,16.784,191793,0
1997-04-02,16.659,16.912,16.659,16.854,209326,0
1997-04-03,16.784,16.854,16.531,16.726,140607,0
1997-04-04,16.659,16.659,16.335,16.47,144141,0
1997-04-07,16.597,16.597,16.335,16.403,119668,0
1997-04-08,16.335,16.403,16.174,16.335,182498,0
1997-04-09,16.403,16.531,16.274,16.335,80602,0
1997-04-10,16.274,16.47,16.274,16.335,56243,0
1997-04-11,16.209,16.209,16.022,16.077,122136,0
1997-04-14,16.077,16.077,15.757,15.882,174146,0
1997-04-15,15.953,16.077,15.826,16.022,94014,0
1997-04-16,15.953,16.077,15.882,16.022,264158,0
1997-04-17,16.077,16.209,15.882,16.077,118135,0
1997-04-18,16.077,16.209,16.022,16.148,307930,0
1997-04-21,16.209,16.531,16.209,16.335,148139,0
1997-04-22,16.335,16.403,16.274,16.335,126020,0
1997-04-23,16.209,16.274,15.826,15.953,113783,0
1997-04-24,15.953,15.953,15.63,15.757,104721,0
1997-04-25,15.757,15.757,15.435,15.501,560677,0
1997-04-28,15.501,15.882,15.306,15.882,309108,0
1997-04-29,15.953,15.953,15.57,15.757,108605,0
1997-04-30,15.757,15.953,15.694,15.694,129901,0
1997-05-01,15.757,16.077,15.694,15.882,111313,0
1997-05-02,16.077,16.148,15.826,16.022,185557,0
1997-05-05,16.022,16.659,15.953,16.659,130494,0
1997-05-06,16.597,16.659,16.335,16.597,245568,0
1997-05-07,16.597,16.659,16.209,16.274,251336,0
1997-05-08,16.148,16.854,16.077,16.531,218976,0
1997-05-09,16.597,16.726,16.403,16.597,171907,0
1997-05-12,16.659,16.981,16.597,16.854,232390,0
1997-05-13,16.784,16.912,16.726,16.784,138256,0
1997-05-14,16.854,16.981,16.659,16.659,128843,0
1997-05-15,16.726,16.981,16.726,16.92,63069,0
1997-05-16,16.92,16.981,16.588,16.726,106251,0
1997-05-19,16.461,16.726,16.394,16.659,118486,0
1997-05-20,16.588,16.92,16.428,16.92,168499,0
1997-05-21,16.981,17.049,16.784,16.784,95423,0
1997-05-22,16.854,16.92,16.726,16.784,86249,0
1997-05-23,16.784,16.92,16.659,16.784,63658,0
1997-05-27,16.784,16.981,16.726,16.981,114487,0
1997-05-28,16.981,16.981,16.659,16.726,140844,0
1997-05-29,16.784,16.784,16.659,16.784,80837,0
1997-05-30,16.588,16.92,16.531,16.92,110134,0
1997-06-02,16.92,16.92,16.531,16.659,123080,0
1997-06-03,16.588,16.588,16.394,16.394,109430,0
1997-06-04,16.335,16.394,16.2,16.335,103192,0
1997-06-05,16.394,16.394,16.2,16.2,44359,0
1997-06-06,16.266,16.588,16.2,16.588,208740,0
1997-06-09,16.531,16.726,16.531,16.726,83893,0
1997-06-10,16.784,16.854,16.659,16.784,125199,0
1997-06-11,16.784,16.981,16.784,16.92,128139,0
1997-06-12,17.116,17.244,16.981,17.176,213210,0
1997-06-13,17.176,17.176,17.049,17.176,150258,0
1997-06-16,17.176,17.438,17.116,17.438,241918,0
1997-06-17,17.438,17.499,17.176,17.372,104486,0
1997-06-18,17.244,17.303,17.049,17.176,134608,0
1997-06-19,17.244,17.244,17.176,17.244,179204,0
1997-06-20,17.634,17.634,17.372,17.438,419007,0
1997-06-23,17.372,17.499,17.303,17.438,217092,0
1997-06-24,17.438,17.829,17.372,17.797,242508,0
1997-06-25,17.797,17.992,17.634,17.829,235804,0
1997-06-26,17.829,17.829,17.499,17.533,120486,0
1997-06-27,17.499,17.764,17.473,17.634,195915,0
1997-06-30,17.634,17.958,17.499,17.764,185557,0
1997-07-01,17.829,18.222,17.694,18.118,281457,0
1997-07-02,18.151,18.478,18.085,18.282,196858,0
1997-07-03,18.417,18.512,18.346,18.512,96486,0
1997-07-07,18.478,18.512,18.085,18.222,219330,0
1997-07-08,18.282,18.672,18.222,18.544,364647,0
1997-07-09,18.611,18.672,18.222,18.282,260748,0
1997-07-10,18.282,18.346,18.118,18.282,141197,0
1997-07-11,18.346,18.478,18.151,18.222,201446,0
1997-07-14,18.248,18.382,18.118,18.315,149082,0
1997-07-15,18.315,18.315,18.028,18.151,302987,0
1997-07-16,18.187,18.417,18.085,18.417,124254,0
1997-07-17,18.346,18.346,18.028,18.282,196148,0
1997-07-18,18.151,18.151,17.797,17.889,200740,0
1997-07-21,17.634,17.797,17.473,17.668,265687,0
1997-07-22,17.634,17.992,17.567,17.992,412417,0
1997-07-23,18.085,18.151,17.694,17.694,199323,0
1997-07-24,17.694,17.889,17.405,17.864,270982,0
1997-07-25,17.829,17.923,17.797,17.864,102371,0
1997-07-28,17.923,18.028,17.668,17.728,189793,0
1997-07-29,17.764,17.829,17.694,17.764,127548,0
1997-07-30,17.764,17.923,17.567,17.602,233211,0
1997-07-31,17.533,17.567,17.303,17.337,293574,0
1997-08-01,17.212,17.244,16.92,17.176,402532,0
1997-08-04,17.176,17.602,16.981,17.567,215447,0
1997-08-05,17.438,17.438,17.116,17.176,183085,0
1997-08-06,17.141,17.499,17.116,17.499,136493,0
1997-08-07,17.473,17.634,17.405,17.602,170971,0
1997-08-08,17.567,17.602,17.372,17.567,411242,0
1997-08-11,17.567,17.864,17.499,17.864,138962,0
1997-08-12,17.958,18.118,17.694,17.728,201210,0
1997-08-13,17.797,18.028,17.728,17.889,254745,0
1997-08-14,17.855,17.889,17.364,17.396,296633,0
1997-08-15,17.524,17.524,17.269,17.296,283691,0
1997-08-18,17.296,17.499,17.065,17.499,219917,0
1997-08-19,17.524,17.594,17.431,17.559,202737,0
1997-08-20,17.626,17.659,17.499,17.524,135433,0
1997-08-21,17.499,17.524,17.328,17.364,202148,0
1997-08-22,17.235,17.396,17.167,17.396,283808,0
1997-08-25,17.396,17.626,17.328,17.431,378646,0
1997-08-26,17.364,17.431,17.269,17.328,219797,0
1997-08-27,17.328,17.499,17.328,17.464,444659,0
1997-08-28,17.431,17.499,17.296,17.364,230387,0
1997-08-29,17.364,17.364,17.235,17.328,127783,0
1997-09-02,17.328,17.524,17.005,17.431,196384,0
1997-09-03,17.499,17.594,17.431,17.431,172145,0
1997-09-04,17.464,17.499,17.364,17.464,226622,0
1997-09-05,17.364,17.464,17.296,17.431,126487,0
1997-09-08,17.431,17.431,17.202,17.328,94369,0
1997-09-09,17.296,17.464,17.202,17.364,211916,0
1997-09-10,17.364,17.364,17.219,17.235,309578,0
1997-09-11,17.235,17.269,17.133,17.167,282515,0
1997-09-12,17.133,17.296,17.005,17.269,256037,0
1997-09-15,17.269,17.328,17.167,17.296,220386,0
1997-09-16,17.364,17.694,17.364,17.626,243686,0
1997-09-17,17.594,17.855,17.594,17.855,324874,0
1997-09-18,17.79,17.889,17.79,17.855,269805,0
1997-09-19,17.823,17.923,17.79,17.823,255805,0
1997-09-22,17.79,17.992,17.728,17.823,85308,0
1997-09-23,17.764,17.764,17.296,17.431,318871,0
1997-09-24,17.431,17.524,17.269,17.364,141552,0
1997-09-25,17.296,17.855,17.269,17.559,249806,0
1997-09-26,17.559,17.855,17.499,17.764,150964,0
1997-09-29,17.694,17.79,17.431,17.559,64245,0
1997-09-30,17.559,17.659,17.431,17.659,175087,0
1997-10-01,17.626,18.028,17.626,17.923,251216,0
1997-10-02,18.052,18.085,17.764,17.855,216269,0
1997-10-03,17.992,18.052,17.694,17.923,132607,0
1997-10-06,17.992,18.085,17.764,17.958,266277,0
1997-10-07,18.028,18.282,17.958,18.085,243449,0
1997-10-08,18.151,18.151,17.764,17.855,165671,0
1997-10-09,17.764,17.889,17.694,17.823,75187,0
1997-10-10,17.728,17.79,17.626,17.728,105075,0
1997-10-13,17.764,17.823,17.694,17.79,46951,0
1997-10-14,17.79,17.855,17.626,17.694,237449,0
1997-10-15,17.559,17.923,17.559,17.79,81896,0
1997-10-16,17.889,18.028,17.659,17.659,155084,0
1997-10-17,17.694,17.79,17.364,17.559,139553,0
1997-10-20,17.659,18.222,17.626,18.118,135905,0
1997-10-21,18.052,18.052,17.626,17.694,406063,0
1997-10-22,17.728,17.728,17.626,17.694,239686,0
1997-10-23,17.594,17.626,17.296,17.328,227682,0
1997-10-24,17.464,17.524,17.328,17.328,79660,0
1997-10-27,17.364,17.364,17.005,17.065,157673,0
1997-10-28,17.065,18.346,16.445,18.256,353230,0
1997-10-29,18.118,18.118,17.098,17.364,328874,0
1997-10-30,17.235,17.364,16.972,17.202,180496,0
1997-10-31,17.167,17.364,17.133,17.235,500313,0
1997-11-03,17.235,17.364,17.065,17.167,260511,0
1997-11-04,17.296,17.431,17.098,17.328,387120,0
1997-11-05,17.328,17.626,17.269,17.499,252864,0
1997-11-06,17.396,17.594,17.235,17.431,166851,0
1997-11-07,17.235,17.499,17.133,17.464,126726,0
1997-11-10,17.559,17.889,17.464,17.764,173791,0
1997-11-11,17.79,17.823,17.626,17.764,86602,0
1997-11-12,17.626,18.085,17.559,17.694,182029,0
1997-11-13,17.889,18.222,17.889,18.085,135433,0
1997-11-14,18.085,18.222,17.855,18.151,152734,0
1997-11-17,18.29,18.552,18.222,18.486,231330,0
1997-11-18,18.486,18.757,18.46,18.552,441600,0
1997-11-19,18.655,18.789,18.62,18.69,125077,0
1997-11-20,18.585,18.985,18.585,18.849,162025,0
1997-11-21,18.757,18.789,18.486,18.585,297223,0
1997-11-24,18.46,18.46,18.29,18.355,311461,0
1997-11-25,18.391,18.486,18.151,18.222,825069,0
1997-11-26,18.256,18.69,18.256,18.552,397708,0
1997-11-28,18.552,18.823,18.486,18.789,136021,0
1997-12-01,18.655,18.985,18.486,18.885,191089,0
1997-12-02,18.823,19.156,18.757,19.156,208031,0
1997-12-03,19.156,19.156,18.849,18.952,150258,0
1997-12-04,18.885,19.123,18.823,19.123,168733,0
1997-12-05,19.019,19.682,18.985,19.615,368292,0
1997-12-08,19.522,19.615,19.284,19.352,179910,0
1997-12-09,19.352,19.615,19.317,19.555,192501,0
1997-12-10,19.615,19.615,19.317,19.487,117665,0
1997-12-11,19.452,19.487,19.123,19.248,135314,0
1997-12-12,19.317,19.419,19.156,19.386,144962,0
1997-12-15,19.352,19.419,19.123,19.248,134259,0
1997-12-16,19.248,19.284,19.089,19.284,99425,0
1997-12-17,19.352,19.452,19.191,19.452,91073,0
1997-12-18,19.59,19.59,18.823,18.823,210739,0
1997-12-19,17.958,18.29,17.923,18.085,369587,0
1997-12-22,18.085,18.52,18.085,18.46,264393,0
1997-12-23,18.52,18.552,18.187,18.256,130257,0
1997-12-24,18.187,18.486,18.151,18.151,106722,0
1997-12-26,18.222,18.322,18.151,18.222,73776,0
1997-12-29,18.29,18.425,18.222,18.355,100719,0
1997-12-30,18.256,18.29,18.085,18.118,146024,0
1997-12-31,18.118,18.552,18.118,18.355,157789,0
1998-01-02,18.29,18.552,18.256,18.552,218623,0
1998-01-05,18.46,18.725,18.085,18.222,185913,0
1998-01-06,18.118,18.355,18.118,18.256,112373,0
1998-01-07,18.222,18.256,17.855,18.222,167792,0
1998-01-08,18.085,18.151,17.524,17.559,268983,0
1998-01-09,17.626,17.694,17.319,17.626,279339,0
1998-01-12,17.524,17.855,17.424,17.823,223094,0
1998-01-13,17.79,17.79,17.491,17.626,133433,0
1998-01-14,17.594,17.694,17.424,17.491,266982,0
1998-01-15,17.491,17.79,17.491,17.719,133314,0
1998-01-16,17.594,18.059,17.594,17.992,186266,0
1998-01-20,18.028,18.028,17.719,17.754,157201,0
1998-01-21,17.626,17.992,17.626,17.719,131785,0
1998-01-22,17.855,17.992,17.79,17.958,192734,0
1998-01-23,17.855,17.958,17.694,17.754,174146,0
1998-01-26,17.79,17.79,17.626,17.659,196971,0
1998-01-27,17.559,17.694,17.424,17.559,437247,0
1998-01-28,17.491,17.594,17.319,17.524,158964,0
1998-01-29,17.455,17.823,17.455,17.626,405240,0
1998-01-30,17.524,17.559,17.296,17.559,244039,0
1998-02-02,17.559,17.855,17.455,17.855,279339,0
1998-02-03,17.79,18.028,17.694,17.958,136138,0
1998-02-04,18.085,18.29,17.958,17.992,246863,0
1998-02-05,17.992,18.322,17.992,18.187,183907,0
1998-02-06,18.222,18.46,18.222,18.322,304283,0
1998-02-09,18.355,18.355,18.028,18.085,326053,0
1998-02-10,18.085,18.118,17.958,18.059,269925,0
1998-02-11,18.059,18.085,17.958,17.992,203210,0
1998-02-12,17.482,18.019,17.482,17.855,884607,0
1998-02-13,17.754,17.855,17.585,17.754,561971,0
1998-02-17,17.754,17.754,17.551,17.551,646923,0
1998-02-18,17.551,17.551,17.415,17.482,1245961,0
1998-02-19,17.482,17.617,17.482,17.585,1109823,0
1998-02-20,17.617,17.823,17.551,17.754,549729,0
1998-02-23,17.719,17.949,17.719,17.949,677871,0
1998-02-24,17.889,18.019,17.823,17.823,375471,0
1998-02-25,17.889,18.019,17.79,17.949,165435,0
1998-02-26,17.923,18.355,17.923,18.355,732821,0
1998-02-27,18.256,18.494,18.118,18.322,501018,0
1998-03-02,18.391,18.528,18.019,18.151,458191,0
1998-03-03,18.019,18.256,17.949,18.085,324874,0
1998-03-04,18.085,18.256,17.983,18.222,308988,0
1998-03-05,18.085,18.222,17.949,18.085,170852,0
1998-03-06,18.187,18.559,18.187,18.528,274514,0
1998-03-09,18.664,19.061,18.593,18.757,337818,0
1998-03-10,18.894,19.267,18.894,18.961,561381,0
1998-03-11,18.823,19.437,18.757,19.198,621508,0
1998-03-12,19.267,19.302,19.098,19.198,290517,0
1998-03-13,19.165,19.302,19.165,19.198,432656,0
1998-03-16,19.131,19.302,18.993,19.165,451009,0
1998-03-17,19.131,19.131,18.823,18.858,391942,0
1998-03-18,18.823,18.823,18.559,18.698,499015,0
1998-03-19,18.628,18.757,18.593,18.664,150375,0
1998-03-20,18.593,18.757,18.494,18.494,234624,0
1998-03-23,18.425,18.528,18.29,18.322,167675,0
1998-03-24,18.222,18.628,18.085,18.593,214856,0
1998-03-25,18.593,18.664,18.118,18.222,884607,0
1998-03-26,18.222,18.222,17.823,17.889,321344,0
1998-03-27,17.983,18.019,17.79,17.823,633159,0
1998-03-30,17.79,17.855,17.685,17.754,144727,0
1998-03-31,17.754,17.823,17.652,17.719,449714,0
1998-04-01,17.652,17.685,17.515,17.551,415475,0
1998-04-02,17.551,17.585,17.014,17.278,877547,0
1998-04-03,17.346,17.38,17.212,17.212,306988,0
1998-04-06,17.212,17.446,16.981,17.244,504901,0
1998-04-07,17.244,17.482,17.15,17.278,318871,0
1998-04-08,17.212,17.244,16.676,16.881,556321,0
1998-04-09,16.881,17.083,16.776,16.947,238860,0
1998-04-13,16.881,16.912,16.708,16.912,609272,0
1998-04-14,16.881,17.31,16.881,17.244,525730,0
1998-04-15,17.212,17.31,17.15,17.212,261570,0
1998-04-16,17.278,17.346,17.176,17.278,517609,0
1998-04-17,17.244,17.585,17.244,17.38,953208,0
1998-04-20,17.346,17.415,17.278,17.38,425832,0
1998-04-21,17.346,17.652,17.346,17.652,506786,0
1998-04-22,17.754,18.425,17.617,18.391,561853,0
1998-04-23,18.355,18.355,17.754,17.949,417832,0
1998-04-24,17.855,17.855,17.617,17.617,632098,0
1998-04-27,17.482,17.585,17.176,17.244,209796,0
1998-04-28,17.244,17.482,17.15,17.15,293929,0
1998-04-29,17.278,17.79,17.244,17.551,273809,0
1998-04-30,17.685,18.085,17.617,18.019,153673,0
1998-05-01,18.019,18.789,18.019,18.757,248629,0
1998-05-04,18.628,18.961,18.593,18.789,611388,0
1998-05-05,18.725,19.061,18.725,18.993,408770,0
1998-05-06,19.098,19.098,18.355,18.355,485370,0
1998-05-07,18.355,18.528,18.187,18.222,180617,0
1998-05-08,18.256,18.698,18.222,18.628,303696,0
1998-05-11,18.757,18.757,18.052,18.085,246155,0
1998-05-12,18.187,18.559,18.151,18.151,199565,0
1998-05-13,18.222,18.391,18.019,18.019,387587,0
1998-05-14,18.151,18.256,17.983,18.052,248978,0
1998-05-15,18.085,18.151,18.019,18.118,384647,0
1998-05-18,18.118,18.355,18.085,18.256,464659,0
1998-05-19,18.256,18.355,18.118,18.355,282398,0
1998-05-20,18.355,18.46,18.187,18.46,159200,0
1998-05-21,18.46,18.559,18.256,18.29,146495,0
1998-05-22,18.222,18.29,18.118,18.222,128843,0
1998-05-26,18.322,18.425,18.085,18.085,168029,0
1998-05-27,17.983,18.085,17.745,17.949,506316,0
1998-05-28,17.881,18.222,17.881,18.118,222623,0
1998-05-29,18.355,18.355,18.151,18.256,327935,0
1998-06-01,18.222,18.425,18.222,18.355,189089,0
1998-06-02,18.29,18.425,18.222,18.355,89781,0
1998-06-03,18.425,18.494,18.222,18.355,159672,0
1998-06-04,18.29,18.494,18.256,18.425,131433,0
1998-06-05,18.425,18.593,18.425,18.593,165557,0
1998-06-08,18.528,18.698,18.46,18.698,144727,0
1998-06-09,18.628,18.764,18.559,18.733,195208,0
1998-06-10,18.764,18.798,18.256,18.29,132492,0
1998-06-11,18.355,18.425,17.931,17.983,172145,0
1998-06-12,17.949,18.494,17.949,18.391,209915,0
1998-06-15,18.29,18.494,18.187,18.187,103429,0
1998-06-16,18.118,18.355,18.085,18.29,152023,0
1998-06-17,18.355,19.036,18.29,18.798,400413,0
1998-06-18,18.664,18.903,18.664,18.798,435128,0
1998-06-19,18.903,19.139,18.664,18.664,199441,0
1998-06-22,18.628,19.002,18.559,18.97,297695,0
1998-06-23,18.903,18.97,18.733,18.936,136138,0
1998-06-24,18.832,18.936,18.528,18.903,221211,0
1998-06-25,18.903,18.97,18.764,18.867,208740,0
1998-06-26,18.936,18.97,18.628,18.764,252276,0
1998-06-29,18.867,19.309,18.832,19.071,318402,0
1998-06-30,19.071,19.513,19.071,19.444,469132,0
1998-07-01,19.581,20.261,19.513,20.228,731172,0
1998-07-02,20.125,20.159,19.786,20.057,196384,0
1998-07-06,19.989,20.295,19.92,20.194,213210,0
1998-07-07,20.295,20.6,20.125,20.567,309930,0
1998-07-08,20.465,20.635,20.261,20.635,303930,0
1998-07-09,20.635,20.771,19.989,20.024,228035,0
1998-07-10,19.92,19.989,19.581,19.786,238743,0
1998-07-13,19.752,19.887,19.615,19.819,179910,0
1998-07-14,19.786,19.887,19.752,19.887,119196,0
1998-07-15,19.819,19.853,19.581,19.615,150844,0
1998-07-16,19.615,19.853,19.444,19.853,143080,0
1998-07-17,19.717,20.261,19.682,20.159,238860,0
1998-07-20,20.091,20.159,19.853,19.989,196735,0
1998-07-21,20.057,20.091,19.513,19.548,220503,0
1998-07-22,19.479,19.513,19.036,19.107,197914,0
1998-07-23,19.139,19.139,18.494,18.628,171557,0
1998-07-24,18.733,18.764,18.322,18.494,307107,0
1998-07-27,18.391,18.559,18.019,18.052,246155,0
1998-07-28,17.983,18.256,17.949,18.187,196148,0
1998-07-29,18.151,18.355,18.151,18.322,130960,0
1998-07-30,18.29,18.733,18.29,18.698,141197,0
1998-07-31,18.559,19.002,18.391,18.528,338288,0
1998-08-03,18.559,18.733,18.355,18.698,124254,0
1998-08-04,18.593,18.764,18.355,18.355,249451,0
1998-08-05,18.425,18.764,18.425,18.764,357234,0
1998-08-06,18.733,19.174,18.355,19.071,181439,0
1998-08-07,19.071,19.139,18.593,18.733,142022,0
1998-08-10,18.798,18.798,18.425,18.664,83424,0
1998-08-11,18.559,18.764,18.256,18.559,172616,0
1998-08-12,18.494,18.733,18.355,18.698,130136,0
1998-08-13,18.559,18.832,18.151,18.222,298280,0
1998-08-14,18.494,18.494,17.676,17.881,127078,0
1998-08-17,17.881,18.256,17.814,17.983,174497,0
1998-08-18,18.019,18.019,17.269,17.473,334874,0
1998-08-19,17.609,17.881,17.542,17.676,156729,0
1998-08-20,17.676,18.085,17.676,17.914,470190,0
1998-08-21,17.781,17.914,17.711,17.881,221211,0
1998-08-24,18.151,18.433,18.085,18.264,207091,0
1998-08-25,18.264,18.433,18.118,18.151,281335,0
1998-08-26,17.881,18.019,17.431,17.575,155084,0
1998-08-27,17.431,17.711,16.92,16.954,132373,0
1998-08-28,17.125,17.499,16.742,16.784,200740,0
1998-08-31,16.92,17.396,15.953,15.953,263571,0
1998-09-01,16.095,16.2,15.615,15.953,651161,0
1998-09-02,16.03,16.03,15.441,15.615,265572,0
1998-09-03,15.646,16.03,15.271,15.851,237330,0
1998-09-04,15.987,16.03,15.678,15.818,146963,0
1998-09-08,15.851,16.92,15.712,16.818,377941,0
1998-09-09,16.818,16.989,16.64,16.742,310870,0
1998-09-10,16.605,16.742,16.2,16.2,211681,0
1998-09-11,16.095,16.742,16.03,16.47,370177,0
1998-09-14,16.506,17.328,16.47,17.125,341700,0
1998-09-15,17.125,17.464,16.989,17.364,314521,0
1998-09-16,17.396,18.151,17.328,17.949,482077,0
1998-09-17,17.814,17.814,16.784,17.431,278633,0
1998-09-18,17.431,17.881,17.396,17.542,245920,0
1998-09-21,17.464,17.609,17.194,17.575,77543,0
1998-09-22,17.542,17.676,17.396,17.609,160848,0
1998-09-23,17.609,17.609,17.364,17.396,522554,0
1998-09-24,17.431,17.499,16.989,17.058,240977,0
1998-09-25,16.64,16.989,16.571,16.784,198855,0
1998-09-28,16.784,16.954,16.436,16.605,216269,0
1998-09-29,16.605,16.605,16.062,16.47,234979,0
1998-09-30,16.2,16.2,15.475,15.646,283808,0
1998-10-01,15.509,15.509,14.993,14.993,311107,0
1998-10-02,15.092,15.646,14.853,15.509,247569,0
1998-10-05,15.411,15.509,14.993,15.306,245097,0
1998-10-06,15.411,15.615,15.198,15.338,177438,0
1998-10-07,15.374,15.784,15.027,15.198,321108,0
1998-10-08,15.027,15.128,14.439,14.508,196971,0
1998-10-09,14.756,14.788,14.337,14.55,335349,0
1998-10-12,14.72,14.924,14.37,14.508,383119,0
1998-10-13,14.508,14.72,14.337,14.617,299577,0
1998-10-14,14.685,16.301,14.685,16.165,403943,0
1998-10-15,16.062,16.301,15.784,16.266,130494,0
1998-10-16,16.47,16.605,16.335,16.571,176617,0
1998-10-19,16.64,16.92,16.605,16.708,128843,0
1998-10-20,16.784,17.328,16.708,16.954,136962,0
1998-10-21,16.818,16.92,16.506,16.854,132492,0
1998-10-22,16.708,17.676,16.708,17.296,674813,0
1998-10-23,17.226,17.296,16.954,17.09,137907,0
1998-10-26,17.194,17.814,17.159,17.328,356881,0
1998-10-27,17.575,17.711,17.364,17.609,322171,0
1998-10-28,17.609,17.745,17.431,17.643,287223,0
1998-10-29,17.676,18.019,17.609,17.881,729522,0
1998-10-30,17.983,18.019,17.676,17.814,384178,0
1998-11-02,17.814,17.983,17.711,17.881,238038,0
1998-11-03,18.019,18.151,17.949,17.949,224505,0
1998-11-04,17.949,18.876,17.949,18.741,484428,0
1998-11-05,18.637,19.257,18.433,18.84,403709,0
1998-11-06,19.395,19.743,19.053,19.632,441832,0
1998-11-09,19.564,19.564,19.222,19.326,327227,0
1998-11-10,19.326,19.564,19.156,19.191,403827,0
1998-11-11,19.326,19.395,18.977,19.053,631627,0
1998-11-12,19.089,19.156,18.771,18.876,95780,0
1998-11-13,18.741,19.461,18.741,19.191,547262,0
1998-11-16,19.293,19.293,19.019,19.019,192030,0
1998-11-17,19.089,19.191,18.912,19.156,346876,0
1998-11-18,19.257,19.461,19.089,19.156,350878,0
1998-11-19,19.115,19.531,19.115,19.461,95546,0
1998-11-20,19.531,19.743,19.115,19.461,267570,0
1998-11-23,19.64,20.125,19.606,20.057,266161,0
1998-11-24,20.057,20.327,20.057,20.194,210388,0
1998-11-25,20.125,20.261,19.64,19.64,346404,0
1998-11-27,19.64,19.879,19.531,19.564,73658,0
1998-11-30,19.564,19.564,19.257,19.326,206973,0
1998-12-01,19.326,19.743,19.293,19.326,177201,0
1998-12-02,19.428,19.947,19.428,19.777,288395,0
1998-12-03,19.811,20.194,19.564,19.606,215211,0
1998-12-04,19.673,20.644,19.673,20.228,313459,0
1998-12-07,20.228,20.507,20.194,20.44,224740,0
1998-12-08,20.228,20.327,19.879,20.091,200975,0
1998-12-09,20.125,20.159,19.879,20.091,215447,0
1998-12-10,20.091,20.159,19.564,19.708,131078,0
1998-12-11,19.708,19.911,19.428,19.911,189559,0
1998-12-14,19.989,20.125,19.36,19.606,363467,0
1998-12-15,19.564,19.777,19.428,19.777,202385,0
1998-12-16,19.777,19.911,19.395,19.708,155908,0
1998-12-17,19.845,20.125,19.777,19.947,170027,0
1998-12-18,19.879,20.091,19.606,19.64,245687,0
1998-12-21,19.708,19.845,19.496,19.708,166612,0
1998-12-22,19.708,20.125,19.64,19.947,197914,0
1998-12-23,19.989,20.125,19.879,20.024,214972,0
1998-12-24,20.057,20.057,19.673,19.708,69893,0
1998-12-28,19.811,20.311,19.743,19.989,141903,0
1998-12-29,19.845,20.575,19.777,20.575,126844,0
1998-12-30,20.507,20.543,20.228,20.261,223213,0
1998-12-31,20.228,20.44,20.091,20.327,152966,0
1999-01-04,20.327,20.856,19.879,19.989,383941,0
1999-01-05,20.159,20.788,20.159,20.788,329931,0
1999-01-06,20.711,20.711,20.194,20.371,240154,0
1999-01-07,20.406,20.676,20.295,20.644,233800,0
1999-01-08,20.575,20.575,20.327,20.543,168029,0
1999-01-11,20.543,20.676,20.194,20.194,120961,0
1999-01-12,20.194,20.371,20.125,20.194,174260,0
1999-01-13,19.989,20.261,19.911,20.091,291575,0
1999-01-14,20.091,20.091,19.606,20.024,241918,0
1999-01-15,19.989,20.261,19.777,20.194,299459,0
1999-01-19,20.125,20.295,19.845,20.295,135668,0
1999-01-20,20.194,20.327,19.879,19.911,175087,0
1999-01-21,19.911,19.989,19.673,19.743,123901,0
1999-01-22,19.606,19.811,19.564,19.564,107544,0
1999-01-25,19.461,20.024,19.257,19.743,308988,0
1999-01-26,19.606,19.708,19.461,19.708,159554,0
1999-01-27,19.64,19.708,19.395,19.531,185440,0
1999-01-28,19.531,20.295,19.531,20.024,232273,0
1999-01-29,20.228,20.228,19.708,19.811,178383,0
1999-02-01,19.606,19.708,19.257,19.36,215681,0
1999-02-02,19.326,19.326,18.977,19.222,184851,0
1999-02-03,19.257,19.811,19.222,19.811,286750,0
1999-02-04,19.911,19.947,19.564,19.811,400885,0
1999-02-05,19.673,19.743,19.461,19.531,346172,0
1999-02-08,19.606,19.708,19.564,19.606,215092,0
1999-02-09,19.531,19.743,19.461,19.496,208974,0
1999-02-10,19.496,19.777,19.496,19.64,390298,0
1999-02-11,19.564,19.564,19.284,19.386,327700,0
1999-02-12,19.284,19.461,18.97,19.107,142259,0
1999-02-16,18.903,19.214,18.823,19.071,220740,0
1999-02-17,19.071,19.071,18.69,18.789,171203,0
1999-02-18,18.789,19.071,18.725,18.97,226153,0
1999-02-19,18.97,19.284,18.936,19.139,192266,0
1999-02-22,19.071,19.708,19.071,19.564,267100,0
1999-02-23,19.461,19.531,19.248,19.531,211916,0
1999-02-24,19.317,19.598,19.284,19.428,172145,0
1999-02-25,19.284,19.284,18.823,19.248,151437,0
1999-02-26,19.248,19.248,18.725,19.036,142609,0
1999-03-01,19.036,19.428,18.725,19.428,186031,0
1999-03-02,19.428,19.496,19.139,19.183,107195,0
1999-03-03,19.139,19.317,18.789,19.284,178736,0
1999-03-04,19.248,19.317,18.544,18.69,226975,0
1999-03-05,18.823,19.214,18.789,19.214,185557,0
1999-03-08,19.183,19.183,18.903,18.936,107308,0
1999-03-09,19.071,19.071,18.69,18.858,171439,0
1999-03-10,18.858,19.036,18.611,18.725,201326,0
1999-03-11,18.789,18.858,18.442,18.512,174968,0
1999-03-12,18.544,18.757,18.329,18.408,287339,0
1999-03-15,18.329,18.408,18.264,18.329,91545,0
1999-03-16,18.329,18.329,18.085,18.127,205797,0
1999-03-17,18.127,18.196,17.736,17.983,287812,0
1999-03-18,17.847,18.196,17.847,18.085,170259,0
1999-03-19,18.127,18.127,17.847,18.019,176497,0
1999-03-22,18.019,18.019,17.559,17.949,127904,0
1999-03-23,17.949,17.949,17.176,17.278,187207,0
1999-03-24,17.319,17.319,16.614,16.683,256981,0
1999-03-25,16.751,17.107,16.717,17.107,193208,0
1999-03-26,17.032,17.032,16.792,16.827,114606,0
1999-03-29,16.827,17.278,16.827,17.074,136376,0
1999-03-30,16.997,17.424,16.863,17.278,224740,0
1999-03-31,17.424,17.455,16.266,16.368,307107,0
1999-04-01,16.086,16.614,16.022,16.436,504665,0
1999-04-05,16.368,16.863,16.335,16.58,235212,0
1999-04-06,16.717,16.792,16.58,16.717,175323,0
1999-04-07,16.649,17.107,16.58,16.717,573734,0
1999-04-08,16.717,16.827,16.506,16.58,140729,0
1999-04-09,16.58,16.717,15.907,15.907,204502,0
1999-04-12,16.053,17.212,16.022,17.141,309462,0
1999-04-13,17.032,17.244,16.863,17.074,196384,0
1999-04-14,16.997,17.524,16.963,17.319,142844,0
1999-04-15,17.176,17.355,16.997,17.244,162848,0
1999-04-16,17.212,17.388,16.997,17.278,229801,0
1999-04-19,17.244,18.085,17.244,17.983,387941,0
1999-04-20,17.914,18.127,17.455,17.772,324167,0
1999-04-21,17.634,17.949,17.634,17.703,124490,0
1999-04-22,17.847,19.071,17.847,19.071,297574,0
1999-04-23,19.107,19.248,18.611,18.757,295106,0
1999-04-26,18.69,18.97,18.544,18.611,108018,0
1999-04-27,18.725,18.858,17.914,18.23,305342,0
1999-04-28,18.264,19.139,18.127,18.858,476779,0
1999-04-29,19.107,19.564,18.903,19.248,529378,0
1999-04-30,19.183,19.665,19.139,19.461,512787,0
1999-05-03,19.496,20.55,19.496,20.159,737997,0
1999-05-04,20.159,20.303,19.911,20.125,413008,0
1999-05-05,20.024,20.44,20.024,20.235,671046,0
1999-05-06,20.235,20.371,20.125,20.371,1005568,0
1999-05-07,20.303,20.336,20.057,20.235,379587,0
1999-05-10,20.125,20.55,20.024,20.303,342171,0
1999-05-11,20.371,21.076,20.303,20.967,525496,0
1999-05-12,20.829,20.829,20.515,20.684,236860,0
1999-05-13,20.755,21.256,20.507,21.179,311576,0
1999-05-14,21.076,21.076,20.575,20.897,784237,0
1999-05-17,20.829,21.111,20.721,20.755,343581,0
1999-05-18,20.617,20.721,20.617,20.652,237921,0
1999-05-19,20.652,21.22,20.652,21.145,187322,0
1999-05-20,21.043,21.392,21.043,21.111,405831,0
1999-05-21,21.009,21.043,20.543,20.652,272395,0
1999-05-24,20.684,20.897,20.44,20.474,244389,0
1999-05-25,20.406,20.543,20.228,20.228,400885,0
1999-05-26,20.15,20.295,19.938,20.295,411943,0
1999-05-27,20.228,20.295,19.87,20.194,252980,0
1999-05-28,20.295,20.721,20.295,20.474,369943,0
1999-06-01,20.327,20.327,19.87,20.261,138611,0
1999-06-02,20.049,20.863,19.902,20.755,203210,0
1999-06-03,20.652,20.967,20.617,20.897,249572,0
1999-06-04,20.897,21.434,20.897,21.29,230860,0
1999-06-07,21.392,21.646,21.29,21.611,286631,0
1999-06-08,21.502,21.783,21.322,21.749,162614,0
1999-06-09,21.646,21.714,21.434,21.502,399592,0
1999-06-10,21.357,21.434,21.179,21.179,371821,0
1999-06-11,21.256,21.357,21.043,21.076,303460,0
1999-06-14,21.009,21.469,21.009,21.392,111077,0
1999-06-15,21.357,21.857,21.322,21.714,288634,0
1999-06-16,21.749,21.927,21.392,21.434,501254,0
1999-06-17,21.434,21.434,21.22,21.322,160024,0
1999-06-18,21.322,21.57,21.256,21.256,615627,0
1999-06-21,21.145,21.611,21.043,21.536,156848,0
1999-06-22,21.536,21.57,21.179,21.179,128493,0
1999-06-23,21.22,21.57,20.967,21.22,358999,0
1999-06-24,21.256,21.29,20.652,20.934,214269,0
1999-06-25,20.897,21.076,20.797,21.009,192146,0
1999-06-28,21.076,21.749,21.076,21.679,280513,0
1999-06-29,21.714,22.139,21.469,21.892,257216,0
1999-06-30,21.892,22.707,21.783,22.036,379236,0
1999-07-01,22.07,22.599,22.036,22.531,346876,0
1999-07-02,22.531,22.531,22.284,22.351,231330,0
1999-07-06,22.351,22.853,22.284,22.81,257688,0
1999-07-07,22.81,22.886,22.64,22.674,438301,0
1999-07-08,22.563,22.777,22.427,22.462,259218,0
1999-07-09,22.563,22.674,22.531,22.674,176617,0
1999-07-12,22.496,22.496,21.783,21.996,351231,0
1999-07-13,22.036,22.318,21.962,22.318,120019,0
1999-07-14,22.318,22.318,21.57,22.284,183085,0
1999-07-15,22.351,22.777,22.284,22.674,309223,0
1999-07-16,22.64,22.991,22.64,22.991,525607,0
1999-07-19,22.886,22.921,22.351,22.707,234858,0
1999-07-20,22.64,22.674,21.927,22.036,151320,0
1999-07-21,22.139,22.206,21.857,22.105,104253,0
1999-07-22,22.206,22.206,21.256,21.434,383119,0
1999-07-23,21.502,21.824,21.29,21.322,211681,0
1999-07-26,21.22,21.502,21.22,21.29,133314,0
1999-07-27,21.29,21.927,21.29,21.679,131195,0
1999-07-28,21.749,21.857,21.434,21.824,79307,0
1999-07-29,21.714,21.927,20.967,21.145,180735,0
1999-07-30,21.076,21.646,21.076,21.29,116370,0
1999-08-02,21.256,21.256,20.652,20.863,151437,0
1999-08-03,20.797,20.934,20.228,20.543,354411,0
1999-08-04,20.721,21.179,20.652,21.145,323346,0
1999-08-05,21.145,21.145,20.507,20.934,208266,0
1999-08-06,20.797,20.829,20.406,20.474,254628,0
1999-08-09,20.474,20.829,20.44,20.829,77543,0
1999-08-10,20.684,20.934,20.575,20.617,234156,0
1999-08-11,20.617,21.009,20.543,20.575,70127,0
1999-08-12,20.507,20.934,20.507,20.863,152023,0
1999-08-13,21.009,21.29,21.009,21.076,123080,0
1999-08-16,21.076,21.22,20.797,21.076,143549,0
1999-08-17,21.145,21.256,20.575,21.076,191440,0
1999-08-18,21.076,21.434,21.009,21.076,258274,0
1999-08-19,21.076,21.434,21.076,21.4,153786,0
1999-08-20,21.502,21.611,21.502,21.579,104135,0
1999-08-23,21.646,21.857,21.536,21.579,146495,0
1999-08-24,21.579,21.646,21.035,21.357,150844,0
1999-08-25,21.256,21.4,21.035,21.357,125782,0
1999-08-26,21.214,21.29,20.644,20.711,146495,0
1999-08-27,20.856,20.934,20.644,20.644,184032,0
1999-08-30,20.711,20.888,20.609,20.609,117314,0
1999-08-31,20.066,20.319,19.531,19.531,438536,0
1999-09-01,19.531,20.431,19.531,20.288,454071,0
1999-09-02,19.999,20.319,19.999,20.14,419713,0
1999-09-03,20.252,20.82,20.252,20.711,240507,0
1999-09-07,20.82,20.934,20.533,20.755,162143,0
1999-09-08,20.676,20.711,20.465,20.609,200618,0
1999-09-09,20.609,20.856,20.575,20.788,123197,0
1999-09-10,20.788,21.035,20.711,21,130257,0
1999-09-13,20.856,20.888,20.788,20.82,62596,0
1999-09-14,20.676,20.676,20.465,20.609,116723,0
1999-09-15,20.644,20.676,19.999,19.999,157554,0
1999-09-16,19.999,20.031,19.673,20.031,265922,0
1999-09-17,19.819,20.288,19.819,20.211,262397,0
1999-09-20,20.066,20.066,19.673,19.673,190028,0
1999-09-21,19.531,19.64,19.386,19.428,145552,0
1999-09-22,19.461,19.64,19.368,19.461,138727,0
1999-09-23,19.496,19.963,19.386,19.461,243334,0
1999-09-24,19.386,19.461,19.107,19.139,130960,0
1999-09-27,19.284,19.461,19.061,19.174,142022,0
1999-09-28,19.174,19.428,18.961,19.386,212620,0
1999-09-29,19.386,19.496,18.929,18.993,255685,0
1999-09-30,19.061,19.606,18.849,19.496,330874,0
1999-10-01,19.428,19.819,19.207,19.239,173791,0
1999-10-04,19.284,19.963,19.284,19.673,309812,0
1999-10-05,19.564,19.64,19.317,19.428,70953,0
1999-10-06,19.496,19.853,19.496,19.673,139906,0
1999-10-07,19.708,20.066,19.606,19.708,340528,0
1999-10-08,19.786,20.066,19.606,19.929,140257,0
1999-10-11,19.786,20.031,19.786,19.963,67540,0
1999-10-12,19.999,19.999,19.352,19.352,139906,0
1999-10-13,19.461,19.887,19.428,19.887,170379,0
1999-10-14,19.752,19.752,18.528,18.672,466307,0
1999-10-15,17.491,17.668,16.881,16.912,671282,0
1999-10-18,16.912,17.235,16.523,16.523,1599306,0
1999-10-19,14.626,16.2,14.626,15.552,1069227,0
1999-10-20,15.552,16.086,15.411,15.765,906844,0
1999-10-21,15.198,15.441,15.162,15.411,1146175,0
1999-10-22,15.484,16.377,15.484,16.2,603269,0
1999-10-25,16.2,16.881,16.13,16.776,403475,0
1999-10-26,16.776,17.346,16.668,16.668,835657,0
1999-10-27,16.342,16.701,16.266,16.266,535145,0
1999-10-28,16.31,16.81,16.31,16.668,359701,0
1999-10-29,16.701,16.776,16.2,16.266,407712,0
1999-11-01,16.232,16.266,15.765,16.022,472428,0
1999-11-02,16.053,16.086,15.765,15.765,305224,0
1999-11-03,15.81,15.842,15.552,15.63,333110,0
1999-11-04,15.662,15.73,15.262,15.262,558909,0
1999-11-05,15.338,15.441,14.806,14.871,479016,0
1999-11-08,14.838,15.231,14.729,15.198,524434,0
1999-11-09,15.306,15.374,15.083,15.338,308284,0
1999-11-10,15.198,15.63,15.083,15.338,265452,0
1999-11-11,15.262,15.306,14.764,14.806,288750,0
1999-11-12,14.806,14.838,14.405,14.584,425244,0
1999-11-15,14.584,15.018,14.439,14.764,297932,0
1999-11-17,14.806,14.906,14.584,14.626,673163,0
1999-11-18,14.764,14.838,14.55,14.617,481959,0
1999-11-19,14.584,14.617,14.396,14.55,590441,0
1999-11-22,14.617,14.694,14.363,14.584,413008,0
1999-11-23,14.473,14.508,14.219,14.396,937322,0
1999-11-24,14.473,14.985,14.363,14.729,578324,0
1999-11-26,14.584,14.65,14.363,14.439,101545,0
1999-11-29,14.328,15.239,14.219,15.204,781064,0
1999-11-30,15.128,15.561,15.128,15.239,891200,0
1999-12-01,15.162,16.183,15.128,16.148,1292905,0
1999-12-02,16.148,16.548,15.89,16.293,603154,0
1999-12-03,16.293,16.58,16.293,16.327,299104,0
1999-12-06,16.293,16.436,16.148,16.327,299813,0
1999-12-07,16.183,16.912,16.148,16.691,714697,0
1999-12-08,16.659,16.726,16.368,16.436,313809,0
1999-12-09,16.436,16.659,16.216,16.293,322757,0
1999-12-10,16.293,16.293,15.671,16.112,777418,0
1999-12-13,15.962,16.005,15.671,15.748,341584,0
1999-12-14,15.712,15.784,15.493,15.561,955562,0
1999-12-15,15.748,16.005,15.271,15.561,284398,0
1999-12-16,15.347,15.493,15.204,15.239,334050,0
1999-12-17,15.239,15.606,15.204,15.383,367468,0
1999-12-20,15.418,15.561,15.347,15.418,196858,0
1999-12-21,15.204,15.526,15.128,15.347,175087,0
1999-12-22,15.347,15.493,15.271,15.383,233917,0
1999-12-23,15.418,16.037,15.418,16.005,260157,0
1999-12-27,15.926,15.962,15.418,15.418,207915,0
1999-12-28,15.637,15.712,15.526,15.637,145434,0
1999-12-29,15.493,16.005,15.493,15.926,192146,0
1999-12-30,16.148,16.183,15.784,16.148,178383,0
1999-12-31,16.112,16.112,15.637,15.962,100957,0
2000-01-03,15.858,15.89,15.347,15.606,869782,0
2000-01-04,15.347,15.347,15.059,15.306,193442,0
2000-01-05,15.271,15.493,15.059,15.162,343231,0
2000-01-06,15.059,15.271,15.059,15.128,539967,0
2000-01-07,15.162,15.637,15.128,15.493,467719,0
2000-01-10,15.526,15.561,15.145,15.162,458304,0
2000-01-11,15.239,15.347,15.128,15.306,491137,0
2000-01-12,15.306,15.458,15.306,15.383,275691,0
2000-01-13,15.271,16.216,15.162,15.712,333582,0
2000-01-14,15.671,15.671,15.271,15.526,353584,0
2000-01-18,15.671,15.671,15.162,15.418,166851,0
2000-01-19,15.271,15.671,15.239,15.526,264277,0
2000-01-20,15.493,15.561,15.383,15.526,308521,0
2000-01-21,15.526,15.748,15.418,15.606,463014,0
2000-01-24,15.712,15.858,15.306,15.383,350525,0
2000-01-25,15.383,15.418,15.128,15.204,356761,0
2000-01-26,15.204,15.239,15.092,15.092,135082,0
2000-01-27,15.128,15.162,14.985,15.092,223681,0
2000-01-28,15.092,15.383,15.092,15.239,419948,0
2000-01-31,15.561,16.069,15.526,15.561,939090,0
2000-02-01,16.112,16.726,15.818,15.962,937558,0
2000-02-02,16.005,16.726,16.005,16.623,426302,0
2000-02-03,16.691,16.872,16.47,16.872,751412,0
2000-02-04,16.58,16.623,16.436,16.548,829659,0
2000-02-07,16.691,16.691,15.526,15.637,477132,0
2000-02-08,16.005,16.005,15.637,15.712,611388,0
2000-02-09,15.712,15.712,15.271,15.383,467248,0
2000-02-10,15.306,15.306,14.584,14.951,665631,0
2000-02-11,14.951,14.985,14.508,14.617,313107,0
2000-02-14,14.694,14.951,13.894,14.183,499843,0
2000-02-15,14.439,14.439,14.074,14.219,614096,0
2000-02-16,14.219,14.219,13.997,14.108,327700,0
2000-02-17,13.963,14.252,13.963,14.183,456542,0
2000-02-18,14.032,14.074,13.368,13.698,413008,0
2000-02-22,13.886,13.963,13.698,13.777,331347,0
2000-02-23,13.734,14.296,13.698,14.074,748232,0
2000-02-24,13.921,13.921,13.003,13.511,539614,0
2000-02-25,13.556,13.59,13.038,13.111,218270,0
2000-02-28,13.258,13.812,13.258,13.666,499135,0
2000-02-29,13.59,13.921,13.59,13.853,826245,0
2000-03-01,13.997,14.252,13.963,14.183,633980,0
2000-03-02,14.074,14.363,14.032,14.183,543730,0
2000-03-03,14.219,14.584,13.997,14.108,288160,0
2000-03-06,13.921,13.997,13.511,13.698,267690,0
2000-03-07,13.698,13.886,13.405,13.405,282398,0
2000-03-08,13.511,13.734,13.446,13.698,409236,0
2000-03-09,13.698,14.694,13.666,14.473,730818,0
2000-03-10,14.473,14.88,14.439,14.626,394534,0
2000-03-13,14.473,14.88,14.328,14.517,315696,0
2000-03-14,14.517,14.924,14.439,14.517,248629,0
2000-03-15,14.439,15.289,14.363,15.067,404888,0
2000-03-16,15.067,16.327,15.067,16.327,536554,0
2000-03-17,15.953,16.03,15.842,15.873,549852,0
2000-03-20,15.953,16.249,15.81,16.062,270629,0
2000-03-21,16.062,16.327,15.953,15.996,242979,0
2000-03-22,16.062,16.062,15.322,15.543,342527,0
2000-03-23,15.543,15.953,15.543,15.916,453602,0
2000-03-24,15.765,15.81,15.322,15.322,272395,0
2000-03-27,15.254,15.289,14.845,14.924,483956,0
2000-03-28,14.924,15.365,14.924,15.322,544674,0
2000-03-29,15.322,15.435,15.067,15.365,497607,0
2000-03-30,15.322,16.03,15.322,15.73,355231,0
2000-03-31,15.694,15.916,15.588,15.655,254393,0
2000-04-03,15.655,15.873,15.509,15.694,131667,0
2000-04-04,15.543,15.996,14.694,15.18,503490,0
2000-04-05,15.035,15.765,14.959,15.067,719877,0
2000-04-06,15.145,15.402,15.145,15.254,411478,0
2000-04-07,15.067,15.289,15.067,15.18,343465,0
2000-04-10,15.289,15.289,14.924,15.067,279339,0
2000-04-11,15.067,15.067,14.439,14.658,502785,0
2000-04-12,14.993,15.842,14.959,15.655,398767,0
2000-04-13,15.873,16.174,15.588,15.623,412180,0
2000-04-14,15.588,15.623,14.924,15.035,353702,0
2000-04-17,14.993,15.067,14.694,14.959,225683,0
2000-04-18,14.806,15.101,14.806,15.035,202148,0
2000-04-19,15.101,15.145,14.88,15.067,145670,0
2000-04-20,15.18,15.322,14.626,15.145,290046,0
2000-04-24,14.924,15.035,14.584,14.738,295106,0
2000-04-25,14.772,15.289,14.772,14.959,287104,0
2000-04-26,15.067,15.655,14.993,15.509,205913,0
2000-04-27,15.509,15.623,14.993,15.18,257924,0
2000-04-28,15.18,15.213,14.694,14.88,334172,0
2000-05-01,14.772,15.322,14.772,15.254,237799,0
2000-05-02,15.213,15.509,15.213,15.402,173791,0
2000-05-03,15.365,15.402,14.694,14.806,292984,0
2000-05-04,14.772,14.993,14.626,14.772,212150,0
2000-05-05,14.772,14.845,14.738,14.845,207091,0
2000-05-08,14.772,14.88,14.473,14.772,269925,0
2000-05-09,14.626,14.924,14.55,14.772,109667,0
2000-05-10,14.694,14.993,14.658,14.993,387238,0
2000-05-11,14.959,15.365,14.959,15.322,214737,0
2000-05-12,15.289,15.475,15.145,15.254,212857,0
2000-05-15,15.402,15.402,14.806,14.993,275104,0
2000-05-16,15.145,15.509,15.067,15.213,575734,0
2000-05-17,15.213,15.402,15.067,15.213,397355,0
2000-05-18,15.365,15.552,15.322,15.322,606565,0
2000-05-19,15.365,15.526,15.213,15.289,217680,0
2000-05-22,15.213,15.213,14.764,14.915,167316,0
2000-05-23,14.838,15.509,14.838,15.365,134494,0
2000-05-24,15.435,15.81,15.365,15.435,216979,0
2000-05-25,15.509,15.552,14.985,15.246,196384,0
2000-05-26,15.246,15.322,14.985,14.985,150732,0
2000-05-30,14.985,15.246,14.797,15.101,228506,0
2000-05-31,15.213,15.213,14.729,14.797,212620,0
2000-06-01,14.685,15.475,14.685,15.322,230509,0
2000-06-02,15.289,15.509,14.387,14.464,717170,0
2000-06-05,14.313,14.838,14.235,14.65,482428,0
2000-06-06,14.65,14.685,14.387,14.499,298280,0
2000-06-07,14.575,14.729,14.464,14.499,178736,0
2000-06-08,14.499,15.402,14.499,15.059,583149,0
2000-06-09,15.059,15.136,14.685,14.764,247686,0
2000-06-12,14.915,15.136,14.685,14.685,174260,0
2000-06-13,14.685,15.027,14.65,14.915,571149,0
2000-06-14,14.985,15.246,14.951,15.059,313226,0
2000-06-15,15.059,15.213,14.985,14.985,157789,0
2000-06-16,14.985,15.289,14.985,15.101,451716,0
2000-06-19,15.101,15.435,14.985,15.027,279454,0
2000-06-20,15.027,15.101,14.838,14.915,312049,0
2000-06-21,14.915,15.101,14.729,14.985,295928,0
2000-06-22,15.136,15.213,14.985,15.136,171203,0
2000-06-23,15.136,15.246,15.027,15.213,266630,0
2000-06-26,15.213,15.213,14.951,14.985,262863,0
2000-06-27,14.838,14.838,14.235,14.313,685048,0
2000-06-28,14.543,14.543,13.904,13.989,597974,0
2000-06-29,14.015,14.543,13.827,14.464,648217,0
2000-06-30,14.499,14.65,14.091,14.125,461247,0
2000-07-03,14.091,14.422,14.015,14.387,124725,0
2000-07-05,14.387,14.387,13.862,13.862,222858,0
2000-07-06,13.971,14.015,13.528,13.751,535494,0
2000-07-07,13.786,13.904,13.674,13.674,228035,0
2000-07-10,13.827,13.827,13.453,13.453,531494,0
2000-07-11,13.453,13.937,13.453,13.937,444070,0
2000-07-12,14.157,14.235,14.015,14.125,284869,0
2000-07-13,14.201,14.201,13.904,13.904,129901,0
2000-07-14,13.937,14.183,13.827,13.971,140961,0
2000-07-17,13.904,14.048,13.674,13.716,472076,0
2000-07-18,13.827,14.157,13.751,14.091,166496,0
2000-07-19,14.091,14.125,13.751,13.904,140373,0
2000-07-20,13.827,14.048,13.299,13.412,483842,0
2000-07-21,13.267,13.904,13.267,13.565,598797,0
2000-07-24,13.565,13.599,13.412,13.412,199909,0
2000-07-25,13.453,13.565,13.378,13.412,311340,0
2000-07-26,13.226,13.299,12.893,12.893,310284,0
2000-07-27,12.96,13.111,12.893,12.96,363233,0
2000-07-28,13.079,13.226,12.707,12.773,310870,0
2000-07-31,12.926,12.96,12.74,12.893,505845,0
2000-08-01,13.111,13.565,13.111,13.453,233098,0
2000-08-02,13.226,13.487,13.226,13.453,663044,0
2000-08-03,13.267,13.751,12.96,13.038,635040,0
2000-08-04,13.111,13.267,12.74,13.267,1086167,0
2000-08-07,13.332,13.487,13.079,13.378,240977,0
2000-08-08,13.412,13.412,13.038,13.111,259807,0
2000-08-09,13.192,13.267,13.146,13.226,99780,0
2000-08-10,13.299,13.378,13.192,13.192,110842,0
2000-08-11,13.378,13.716,13.378,13.599,282632,0
2000-08-14,13.599,13.641,13.412,13.641,315107,0
2000-08-15,13.565,13.937,13.453,13.862,670576,0
2000-08-16,13.862,14.125,13.827,14.091,346526,0
2000-08-17,13.929,13.971,13.511,13.666,718346,0
2000-08-18,13.359,13.59,13.359,13.556,248862,0
2000-08-21,13.556,13.777,13.511,13.707,215798,0
2000-08-22,13.742,13.777,13.324,13.478,240860,0
2000-08-23,13.405,13.556,13.405,13.511,104605,0
2000-08-24,13.439,13.511,13.209,13.282,202504,0
2000-08-25,13.324,13.478,13.129,13.359,137079,0
2000-08-28,13.478,13.666,13.405,13.478,251921,0
2000-08-29,13.359,13.439,13.174,13.282,186031,0
2000-08-30,13.405,13.405,13.054,13.324,535380,0
2000-08-31,13.096,13.556,13.096,13.405,352289,0
2000-09-01,13.324,13.478,13.249,13.405,153086,0
2000-09-05,13.324,13.359,13.249,13.249,299459,0
2000-09-06,13.282,13.282,12.637,12.978,494547,0
2000-09-07,12.758,13.02,12.601,12.978,461483,0
2000-09-08,12.943,12.978,12.715,12.943,216150,0
2000-09-11,12.825,13.209,12.825,13.02,152379,0
2000-09-12,12.901,13.209,12.825,13.02,214035,0
2000-09-13,13.054,13.129,12.943,12.978,391236,0
2000-09-14,12.978,13.096,12.791,12.943,2188222,0
2000-09-15,12.901,13.054,12.867,12.901,168967,0
2000-09-18,12.901,13.096,12.529,12.601,303696,0
2000-09-19,12.758,12.758,12.529,12.601,121314,0
2000-09-20,12.601,12.601,12.407,12.529,196617,0
2000-09-21,12.561,12.681,12.331,12.331,150258,0
2000-09-22,12.331,12.485,12.255,12.485,172262,0
2000-09-25,12.485,12.485,12.222,12.299,212975,0
2000-09-26,12.299,12.637,12.144,12.179,533966,0
2000-09-27,12.179,12.331,12.102,12.255,222504,0
2000-09-28,12.331,12.485,12.255,12.45,188499,0
2000-09-29,12.373,12.485,12.373,12.373,204267,0
2000-10-02,12.407,12.529,12.102,12.179,210858,0
2000-10-03,12.144,12.299,11.949,12.255,262159,0
2000-10-04,12.144,12.637,12.144,12.45,365348,0
2000-10-05,12.485,12.485,12.144,12.255,241094,0
2000-10-06,12.255,12.601,12.179,12.529,314989,0
2000-10-09,12.681,12.867,12.601,12.867,358764,0
2000-10-10,12.943,13.054,12.637,12.791,288750,0
2000-10-11,12.715,12.758,12.299,12.373,254745,0
2000-10-12,12.978,12.978,12.299,12.407,368996,0
2000-10-13,12.407,12.485,12.299,12.331,312872,0
2000-10-16,12.331,12.331,12.026,12.179,436420,0
2000-10-17,12.068,12.179,12.068,12.102,131314,0
2000-10-18,12.068,12.179,11.992,12.179,559737,0
2000-10-19,12.179,12.758,12.068,12.758,431597,0
2000-10-20,12.681,13.02,12.407,12.681,332290,0
2000-10-23,12.791,13.556,12.715,13.405,421360,0
2000-10-24,13.439,13.707,13.129,13.324,390533,0
2000-10-25,12.943,13.249,12.867,13.02,389589,0
2000-10-26,12.867,13.249,12.867,13.096,405593,0
2000-10-27,12.978,13.439,12.978,13.282,207209,0
2000-10-30,13.405,13.478,13.249,13.439,223327,0
2000-10-31,13.405,13.894,13.405,13.742,299577,0
2000-11-01,13.707,13.777,13.59,13.742,289102,0
2000-11-02,13.633,13.929,13.633,13.819,187558,0
2000-11-03,13.742,14.125,13.742,14.048,240625,0
2000-11-06,14.125,14.313,13.929,14.048,260042,0
2000-11-07,14.006,14.157,13.894,14.006,150494,0
2000-11-08,14.006,14.125,13.954,14.048,212620,0
2000-11-09,14.006,14.006,13.707,13.929,125546,0
2000-11-10,13.742,13.929,13.324,13.439,155908,0
2000-11-13,13.556,13.666,12.943,13.359,354879,0
2000-11-14,13.511,13.633,13.359,13.478,194499,0
2000-11-15,13.59,13.59,13.209,13.359,174733,0
2000-11-16,13.511,13.786,13.511,13.59,399946,0
2000-11-17,13.556,13.862,13.469,13.633,173084,0
2000-11-20,13.742,13.786,13.469,13.59,155084,0
2000-11-21,14.252,15.027,14.015,14.559,671046,0
2000-11-22,14.83,15.059,14.134,14.481,301227,0
2000-11-24,14.481,14.481,14.057,14.057,56362,0
2000-11-27,14.21,14.328,13.827,14.015,187558,0
2000-11-28,14.057,14.559,13.666,13.827,257451,0
2000-11-29,13.937,14.091,13.707,13.862,155788,0
2000-11-30,13.666,14.634,13.165,14.439,314755,0
2000-12-01,14.6,14.788,14.481,14.526,296633,0
2000-12-04,14.526,14.65,13.937,14.048,360291,0
2000-12-05,14.235,14.405,14.201,14.296,583381,0
2000-12-06,14.439,14.481,14.201,14.201,314755,0
2000-12-07,14.201,14.72,14.201,14.481,215798,0
2000-12-08,14.575,15.05,14.568,14.933,294752,0
2000-12-11,14.915,15.009,14.764,14.806,224740,0
2000-12-12,14.747,14.747,13.937,14.287,360408,0
2000-12-13,14.287,14.431,13.963,14.252,413361,0
2000-12-14,14.396,14.667,14.243,14.55,276394,0
2000-12-15,14.387,14.387,13.963,13.997,565147,0
2000-12-18,14.125,14.685,14.116,14.296,212857,0
2000-12-19,14.396,14.559,14.175,14.243,255805,0
2000-12-20,14.252,14.252,13.862,13.989,300988,0
2000-12-21,13.937,14.313,13.937,14.252,258748,0
2000-12-22,14.183,14.756,14.183,14.667,330874,0
2000-12-26,14.667,14.862,14.568,14.78,191678,0
2000-12-27,14.626,14.871,14.626,14.871,201560,0
2000-12-28,15.18,15.694,14.993,15.57,507610,0
2000-12-29,15.427,15.655,15.17,15.655,673048,0
2001-01-02,15.655,15.775,14.959,15.136,1014982,0
2001-01-03,15.18,15.588,14.999,15.418,575852,0
2001-01-04,15.418,15.418,15.11,15.331,682108,0
2001-01-05,15.239,15.338,14.968,15.075,589033,0
2001-01-08,15.11,15.188,14.608,14.853,543265,0
2001-01-09,14.853,15.136,14.764,15.136,492428,0
2001-01-10,15.136,15.851,15.136,15.685,738583,0
2001-01-11,15.655,15.655,15.356,15.579,476779,0
2001-01-12,15.646,15.646,15.154,15.45,298635,0
2001-01-16,15.501,15.501,15.18,15.493,336523,0
2001-01-17,15.493,16.47,15.458,16.174,819185,0
2001-01-18,16.121,16.232,15.858,16.069,517257,0
2001-01-19,15.926,16.139,15.882,16.053,447246,0
2001-01-22,16.069,16.249,15.935,16.086,387707,0
2001-01-23,16.086,16.58,16.044,16.368,539730,0
2001-01-24,16.523,16.523,16.086,16.165,486663,0
2001-01-25,16.086,16.148,15.739,15.882,482899,0
2001-01-26,15.818,15.882,15.552,15.685,362056,0
2001-01-29,15.882,16.436,15.882,16.121,605741,0
2001-01-30,16.216,16.274,16.139,16.274,393590,0
2001-01-31,16.274,16.274,15.501,16.266,585859,0
2001-02-01,16.266,16.912,16.232,16.691,490901,0
2001-02-02,16.668,16.854,16.284,16.488,271454,0
2001-02-05,16.488,16.854,16.488,16.76,174380,0
2001-02-06,16.854,17.032,16.623,16.881,488427,0
2001-02-07,16.881,17.287,16.881,16.972,564794,0
2001-02-08,17.159,17.814,17.116,17.438,418182,0
2001-02-09,17.473,18.085,17.473,17.764,337818,0
2001-02-12,17.575,18.637,17.438,18.399,654337,0
2001-02-13,18.273,18.92,18.136,18.451,629627,0
2001-02-14,18.382,18.382,17.602,17.864,533848,0
2001-02-15,18.059,18.494,18.052,18.315,760587,0
2001-02-16,18.322,18.585,18.322,18.494,396651,0
2001-02-20,18.417,19.036,18.417,18.849,781416,0
2001-02-21,18.858,19.377,18.823,19.107,806244,0
2001-02-22,19.107,19.293,18.315,18.478,453362,0
2001-02-23,18.512,18.733,17.958,18.655,485841,0
2001-02-26,18.655,19.198,18.655,18.894,374644,0
2001-02-27,18.985,19.098,18.876,18.952,364411,0
2001-02-28,18.952,19.487,18.903,19.183,347229,0
2001-03-01,19.183,19.183,18.339,18.706,703875,0
2001-03-02,18.585,19.257,18.528,18.952,284398,0
2001-03-05,18.952,19.302,18.903,19.183,354172,0
2001-03-06,19.019,19.139,18.716,19.115,362880,0
2001-03-07,18.993,19.107,18.52,18.84,406652,0
2001-03-08,18.943,19.183,18.876,19.071,144376,0
2001-03-09,19.046,19.046,18.346,18.725,183320,0
2001-03-12,18.706,18.706,18.442,18.469,216033,0
2001-03-13,18.469,18.512,18.118,18.504,312989,0
2001-03-14,18.559,18.559,18.019,18.068,161084,0
2001-03-15,18.068,18.239,18.035,18.239,390298,0
2001-03-16,18.118,18.299,18.11,18.196,376408,0
2001-03-19,18.052,18.504,17.958,18.425,363586,0
2001-03-20,18.373,19.352,18.355,18.512,547734,0
2001-03-21,18.512,18.512,17.958,18.028,245804,0
2001-03-22,18.028,18.273,17.252,17.694,233211,0
2001-03-23,17.643,18.559,17.515,18.486,191913,0
2001-03-26,18.486,18.725,18.102,18.62,272512,0
2001-03-27,18.611,18.78,18.239,18.757,256160,0
2001-03-28,18.706,18.741,18.315,18.655,338879,0
2001-03-29,18.655,18.655,18.094,18.102,479721,0
2001-03-30,18.29,18.706,18.29,18.646,190733,0
2001-04-02,18.646,18.961,18.382,18.512,200618,0
2001-04-03,18.433,18.433,17.764,17.914,140729,0
2001-04-04,18.035,18.706,18.035,18.706,332875,0
2001-04-05,18.706,19.257,18.382,19.107,399241,0
2001-04-06,18.943,19.061,18.706,19.019,240977,0
2001-04-09,19.061,19.682,19.019,19.377,287925,0
2001-04-10,19.496,20.073,19.139,19.76,433714,0
2001-04-11,19.682,19.682,19.198,19.419,174968,0
2001-04-12,19.419,19.615,19.239,19.403,198618,0
2001-04-16,19.59,19.64,19.214,19.54,253686,0
2001-04-17,19.649,19.769,19.496,19.769,241333,0
2001-04-18,19.691,20.073,19.691,19.902,468544,0
2001-04-19,19.902,19.963,19.531,19.853,485015,0
2001-04-20,19.836,19.911,19.649,19.853,306754,0
2001-04-23,19.853,20.363,19.853,20.073,540083,0
2001-04-24,20.073,20.319,20.031,20.133,365001,0
2001-04-25,20.235,20.288,20.166,20.228,165320,0
2001-04-26,20.243,20.371,20.082,20.311,179438,0
2001-04-27,20.319,20.507,20.319,20.49,268631,0
2001-04-30,20.481,20.684,20.44,20.474,242392,0
2001-05-01,20.355,20.389,20.049,20.371,262509,0
2001-05-02,20.465,20.465,20.099,20.38,217447,0
2001-05-03,20.397,20.406,19.989,20.203,194385,0
2001-05-04,19.929,20.319,19.911,20.311,159084,0
2001-05-07,20.363,20.66,20.363,20.558,291695,0
2001-05-08,20.481,20.871,20.431,20.814,308755,0
2001-05-09,20.814,21.339,20.814,21.238,410178,0
2001-05-10,21.536,22.052,21.273,21.848,536436,0
2001-05-11,21.848,22.012,21.688,21.84,363942,0
2001-05-14,21.84,21.901,21.348,21.723,232507,0
2001-05-15,21.732,21.792,21.509,21.662,317461,0
2001-05-16,21.74,22.249,21.697,22.199,369705,0
2001-05-17,22.275,22.309,22.004,22.114,302165,0
2001-05-18,22.148,22.334,21.587,21.987,442539,0
2001-05-21,22.192,22.309,22.036,22.223,342993,0
2001-05-22,22.223,22.386,21.866,22.223,262041,0
2001-05-23,22.309,22.427,21.987,22.044,376175,0
2001-05-24,22.028,22.166,21.978,22.036,214269,0
2001-05-25,22.028,22.157,21.848,21.875,165203,0
2001-05-29,21.962,22.114,21.833,22.105,443246,0
2001-05-30,22.114,22.309,22.036,22.07,225919,0
2001-05-31,22.07,22.258,21.953,22.114,119431,0
2001-06-01,22.028,22.192,22.02,22.02,103546,0
2001-06-04,22.148,22.351,22.097,22.249,120486,0
2001-06-05,22.249,22.471,22.24,22.275,244273,0
2001-06-06,22.343,22.419,22.199,22.334,328758,0
2001-06-07,22.351,22.59,22.351,22.554,603036,0
2001-06-08,22.546,22.546,21.987,22.061,223327,0
2001-06-11,22.301,22.343,22.105,22.231,283338,0
2001-06-12,22.309,22.309,21.187,21.416,566203,0
2001-06-13,21.416,21.662,21.314,21.348,407944,0
2001-06-14,21.348,21.366,21.068,21.229,240154,0
2001-06-15,21.425,22.623,21.247,22.343,810008,0
2001-06-18,22.309,22.412,22.148,22.206,346762,0
2001-06-19,22.105,22.386,22.079,22.292,294752,0
2001-06-20,22.301,22.539,22.275,22.539,261216,0
2001-06-21,22.539,22.707,22.351,22.435,446188,0
2001-06-22,22.435,22.48,22.036,22.105,170379,0
2001-06-25,22.326,22.343,21.962,21.987,312049,0
2001-06-26,21.953,22.665,21.953,22.59,269805,0
2001-06-27,22.505,22.599,22.148,22.351,323934,0
2001-06-28,22.343,22.496,22.105,22.24,412180,0
2001-06-29,22.343,23.064,22.07,23.064,421714,0
2001-07-02,23.064,23.404,22.751,23.364,328993,0
2001-07-03,23.099,23.535,22.886,23.225,240036,0
2001-07-05,23.421,23.509,23.151,23.404,214385,0
2001-07-06,23.404,23.404,22.903,23.006,211092,0
2001-07-09,22.947,23.26,22.886,22.937,178617,0
2001-07-10,22.777,23.024,22.623,22.803,230624,0
2001-07-11,22.803,22.947,22.427,22.649,301928,0
2001-07-12,22.453,23.218,22.453,23.195,356056,0
2001-07-13,22.947,23.543,22.903,23.364,409944,0
2001-07-16,23.16,23.941,23.16,23.561,424421,0
2001-07-17,23.364,23.864,23.33,23.747,440656,0
2001-07-18,23.464,24.145,23.455,24.01,480429,0
2001-07-19,24.002,24.34,23.788,24.163,382766,0
2001-07-20,24.026,24.256,23.625,23.704,750235,0
2001-07-23,23.509,24.46,23.509,24.366,643394,0
2001-07-24,24.383,24.741,24.197,24.553,1468699,0
2001-07-25,24.467,24.799,24.426,24.654,556439,0
2001-07-26,24.706,24.952,24.569,24.91,407712,0
2001-07-27,25.104,25.377,24.901,25.113,629862,0
2001-07-30,25.113,25.14,24.816,25.003,378175,0
2001-07-31,25.251,25.581,24.91,25.174,414771,0
2001-08-01,25.174,25.538,25.14,25.395,442657,0
2001-08-02,25.317,25.937,25.317,25.862,258628,0
2001-08-03,25.742,25.928,25.624,25.751,224152,0
2001-08-06,25.547,25.777,25.454,25.538,247214,0
2001-08-07,25.742,25.742,25.42,25.725,403238,0
2001-08-08,25.538,25.624,25.224,25.463,452072,0
2001-08-09,25.463,25.624,25.062,25.59,431127,0
2001-08-10,25.633,25.937,25.624,25.81,471487,0
2001-08-13,25.972,26.263,25.919,26.149,389589,0
2001-08-14,26.185,26.371,26.066,26.297,567380,0
2001-08-15,26.337,26.542,26.297,26.475,536790,0
2001-08-16,26.492,27.042,26.353,26.729,416065,0
2001-08-17,26.526,26.82,26.353,26.457,399592,0
2001-08-20,26.66,26.829,26.422,26.829,300988,0
2001-08-21,26.829,26.838,26.627,26.779,555616,0
2001-08-22,26.829,27.017,26.557,26.916,307811,0
2001-08-23,27.042,27.443,27.042,27.443,293107,0
2001-08-24,27.443,27.679,27.205,27.451,311226,0
2001-08-27,27.323,27.427,27.017,27.051,226862,0
2001-08-28,26.958,27.033,26.466,26.721,342290,0
2001-08-29,26.916,27.205,26.803,26.882,289690,0
2001-08-30,26.882,27.042,26.353,26.573,347229,0
2001-08-31,26.475,26.882,26.345,26.492,197326,0
2001-09-04,26.636,27.042,26.483,26.847,395121,0
2001-09-05,26.916,27.042,26.475,26.745,271808,0
2001-09-06,27,27.025,26.44,26.526,548911,0
2001-09-07,26.312,26.431,25.828,26.115,439010,0
2001-09-10,25.751,26.193,25.751,25.872,471723,0
2001-09-17,25.342,25.59,24.484,25.299,492548,0
2001-09-18,25.299,25.59,25.183,25.478,368646,0
2001-09-19,25.317,25.691,25.02,25.42,569736,0
2001-09-20,24.944,25.828,24.919,25.675,829776,0
2001-09-21,25.276,26.217,25.02,25.29,544554,0
2001-09-24,25.751,26.431,25.59,25.919,453362,0
2001-09-25,26.193,27.85,26.193,26.923,641393,0
2001-09-26,26.916,26.923,25.99,26.03,378056,0
2001-09-27,26.235,27.205,25.955,27.171,308638,0
2001-09-28,27.239,28.266,27.239,27.876,460540,0
2001-10-01,27.876,28.011,27.551,27.859,551382,0
2001-10-02,28.175,28.497,28.011,28.335,537728,0
2001-10-03,28.249,29.143,28.088,28.966,506667,0
2001-10-04,28.966,29.143,28.41,29.047,493843,0
2001-10-05,29.047,29.047,28.41,28.727,334758,0
2001-10-08,28.727,28.727,27.766,27.978,265572,0
2001-10-09,27.671,27.774,27.409,27.723,465956,0
2001-10-10,27.527,28.241,27.443,28.223,351938,0
2001-10-11,28.175,28.701,28.131,28.692,212620,0
2001-10-12,28.497,28.497,27.485,28.14,314049,0
2001-10-15,27.978,28.293,27.485,28.197,258391,0
2001-10-16,28.197,28.515,27.97,28.319,288986,0
2001-10-17,28.368,28.368,27.527,27.57,240154,0
2001-10-18,27.365,27.927,27.119,27.443,676696,0
2001-10-19,27.434,27.824,27.025,27.612,464659,0
2001-10-22,27.527,27.74,27.119,27.63,414416,0
2001-10-23,27.927,28.572,27.527,28.062,266277,0
2001-10-24,27.986,28.861,27.766,28.361,446188,0
2001-10-25,28.036,28.461,27.85,28.148,202737,0
2001-10-26,28.385,28.639,28.123,28.394,209093,0
2001-10-29,28.598,28.735,27.994,28.319,364764,0
2001-10-30,28.515,28.753,28.081,28.105,304750,0
2001-10-31,28.081,28.452,28.011,28.249,547968,0
2001-11-01,28.175,28.744,28.131,28.744,325342,0
2001-11-02,28.656,28.982,28.532,28.852,827894,0
2001-11-05,28.939,29.303,28.852,28.939,588798,0
2001-11-06,29.211,29.338,29.056,29.329,701287,0
2001-11-07,29.303,30.247,29.303,29.968,474311,0
2001-11-08,29.888,30.673,29.888,30.544,590088,0
2001-11-09,30.341,30.673,29.985,30.084,510314,0
2001-11-12,30.391,30.477,29.627,30.239,663280,0
2001-11-13,30.654,31.027,30.578,30.868,548911,0
2001-11-14,30.969,31.6,30.814,31.199,348644,0
2001-11-15,31.539,31.573,31.172,31.215,842368,0
2001-11-16,31.215,31.215,30.315,30.724,702464,0
2001-11-19,30.806,31.327,30.806,31.164,1002861,0
2001-11-20,31.215,31.445,30.858,31.072,1512118,0
2001-11-21,31.377,31.786,31.233,31.411,253572,0
2001-11-23,31.411,31.539,31.327,31.496,101545,0
2001-11-26,31.291,32.108,31.251,31.913,257924,0
2001-11-27,31.835,32.039,31.327,31.573,297338,0
2001-11-28,31.539,31.743,31.335,31.699,230271,0
2001-11-29,31.708,32.15,31.291,32.108,257569,0
2001-11-30,31.989,32.219,31.743,32.21,314168,0
2001-12-03,32.228,32.72,31.989,32.431,447011,0
2001-12-04,32.517,32.687,32.304,32.644,236389,0
2001-12-05,33.033,33.469,33.033,33.469,567146,0
2001-12-06,33.535,33.614,33.009,33.222,409124,0
2001-12-07,33.246,33.365,32.678,33.331,319342,0
2001-12-10,33.17,33.493,32.108,32.431,263687,0
2001-12-11,32.6,33.289,32.6,33.102,413948,0
2001-12-12,33.197,33.331,32.959,33.137,410886,0
2001-12-13,33.009,33.493,32.354,32.651,422302,0
2001-12-14,32.764,33.419,32.269,33.206,455836,0
2001-12-17,33.206,33.535,33.001,33.102,309812,0
2001-12-18,33.17,33.892,33.17,33.748,704463,0
2001-12-19,33.586,33.817,33.374,33.526,563384,0
2001-12-20,33.731,33.852,33.419,33.595,488078,0
2001-12-21,33.595,33.969,33.365,33.817,677165,0
2001-12-24,33.934,34.291,33.696,34.291,172616,0
2001-12-26,34.351,34.76,34.266,34.386,271338,0
2001-12-27,34.309,34.623,34.242,34.386,415712,0
2001-12-28,34.266,34.411,34.148,34.182,305108,0
2001-12-31,34.19,34.19,33.614,33.883,634334,0
2002-01-02,33.508,33.696,33.058,33.535,650808,0
2002-01-03,33.535,34.064,33.419,34.012,557969,0
2002-01-04,33.817,34.429,33.817,34.242,545382,0
2002-01-07,34.242,34.275,33.892,34.004,215211,0
2002-01-08,33.799,34.513,33.799,34.3,431479,0
2002-01-09,34.266,35.014,34.266,34.735,405123,0
2002-01-10,35.041,35.721,34.495,35.362,875548,0
2002-01-11,35.438,35.601,35.227,35.235,812247,0
2002-01-14,35.203,35.492,35.203,35.227,544204,0
2002-01-15,35.243,35.778,35.227,35.492,540555,0
2002-01-16,35.738,35.77,35.041,35.176,481490,0
2002-01-17,35.167,35.761,34.837,35.645,529965,0
2002-01-18,35.125,36.06,35.125,36.025,590441,0
2002-01-22,36.39,36.494,36.06,36.408,345582,0
2002-01-23,36.408,36.664,36.408,36.593,365348,0
2002-01-24,36.602,37.701,36.316,37.199,680105,0
2002-01-25,37.122,37.557,36.755,37.19,459951,0
2002-01-28,36.833,37.692,36.673,37.478,895315,0
2002-01-29,37.283,37.487,36.798,36.935,503846,0
2002-01-30,36.935,36.961,35.447,36.629,814714,0
2002-01-31,36.637,37.608,36.569,37.496,628335,0
2002-02-01,37.174,37.47,36.755,36.944,547968,0
2002-02-04,36.961,37.028,36.408,36.749,733290,0
2002-02-05,36.593,37.199,36.551,36.798,771179,0
2002-02-06,36.188,37.478,36.188,37.378,937442,0
2002-02-07,37.199,37.896,37.182,37.513,666103,0
2002-02-08,37.513,38.022,36.993,37.979,638687,0
2002-02-11,38.263,38.303,38.059,38.263,567146,0
2002-02-12,38.263,38.379,37.752,38.312,513019,0
2002-02-13,38.303,38.949,38.143,38.303,610565,0
2002-02-14,38.219,38.762,38.158,38.395,437716,0
2002-02-15,38.395,38.556,37.905,38.236,421007,0
2002-02-19,38.074,38.525,38.031,38.092,326403,0
2002-02-20,37.87,38.688,37.852,38.609,676932,0
2002-02-21,38.617,38.688,37.947,38.1,369352,0
2002-02-22,37.744,38.459,37.701,38.254,444070,0
2002-02-25,38.254,38.933,38.254,38.856,426417,0
2002-02-26,38.813,39.263,38.574,39.059,349468,0
2002-02-27,39.059,39.401,38.933,39.205,286631,0
2002-02-28,39.205,39.418,38.565,38.933,360764,0
2002-03-01,38.933,39.221,38.899,39.095,387825,0
2002-03-04,39.383,39.588,38.891,39.526,792006,0
2002-03-05,39.526,39.85,39.307,39.561,378175,0
2002-03-06,39.756,39.756,39.263,39.459,538791,0
2002-03-07,39.459,39.552,38.688,38.762,409712,0
2002-03-08,39.059,39.918,38.924,39.731,415712,0
2002-03-11,39.731,39.8,39.016,39.443,502785,0
2002-03-12,39.841,39.841,38.813,39.146,435949,0
2002-03-13,39.103,39.298,38.838,38.908,192852,0
2002-03-14,38.891,39.221,38.891,39.155,180970,0
2002-03-15,39.418,39.841,39.331,39.723,452893,0
2002-03-18,39.383,40.207,39.348,39.986,230624,0
2002-03-19,40.367,41.033,40.367,40.709,623392,0
2002-03-20,40.854,41.178,40.41,40.464,303342,0
2002-03-21,40.464,40.845,40.089,40.572,274277,0
2002-03-22,40.41,40.41,39.501,39.621,460659,0
2002-03-25,39.944,39.977,38.891,38.917,515374,0
2002-03-26,37.785,38.73,36.755,37.174,1492937,0
2002-03-27,36.755,37.174,35.73,36.245,1788981,0
2002-03-28,36.263,38.126,36.221,37.996,765884,0
2002-04-01,38.303,38.482,37.174,37.836,470896,0
2002-04-02,37.792,37.792,36.611,37.42,597623,0
2002-04-03,37.452,37.47,36.23,36.46,515609,0
2002-04-04,36.468,36.468,35.117,35.856,1094760,0
2002-04-05,36.146,37.079,35.942,36.815,363942,0
2002-04-08,35.813,36.885,35.813,36.664,296633,0
2002-04-09,36.682,37.283,36.682,37.165,264510,0
2002-04-10,37.274,37.744,36.408,36.842,601625,0
2002-04-11,36.842,36.842,36.016,36.137,507610,0
2002-04-12,35.975,36.944,35.813,36.755,351701,0
2002-04-15,36.755,36.944,36.254,36.349,268273,0
2002-04-16,36.39,36.551,35.312,35.61,609743,0
2002-04-17,35.686,35.778,34.581,34.846,522201,0
2002-04-18,35.319,35.73,33.969,35.492,995920,0
2002-04-19,36.146,36.221,35.492,35.713,426417,0
2002-04-22,35.73,35.847,35.549,35.601,389358,0
2002-04-23,35.397,36.12,35.397,35.831,418182,0
2002-04-24,35.813,36.06,35.652,35.695,353349,0
2002-04-25,35.371,35.484,34.744,35.447,701989,0
2002-04-26,35.475,35.975,35.362,35.397,309340,0
2002-04-29,35.319,35.583,34.964,35.074,351113,0
2002-04-30,35.61,36.042,35.447,36.042,354760,0
2002-05-01,35.975,36.578,35.686,36.477,451953,0
2002-05-02,36.798,37.207,36.602,37.037,478072,0
2002-05-03,37.037,37.037,36.102,36.281,406885,0
2002-05-06,36.102,36.468,36.009,36.051,637161,0
2002-05-07,36.254,36.629,36.245,36.408,260632,0
2002-05-08,36.551,37.207,36.551,36.978,324053,0
2002-05-09,36.944,37.655,36.944,37.174,338879,0
2002-05-10,37.248,37.248,36.62,36.755,322757,0
2002-05-13,36.798,37.291,36.733,37.174,220386,0
2002-05-14,37.378,37.522,37.132,37.274,407004,0
2002-05-15,37.336,38.175,37.299,37.844,347229,0
2002-05-16,38.337,38.516,37.963,37.987,330525,0
2002-05-17,37.996,38.219,37.844,38.143,189323,0
2002-05-20,38.049,38.21,37.557,37.582,179791,0
2002-05-21,37.582,37.905,37.266,37.283,423008,0
2002-05-22,36.85,37.345,36.772,37.07,467838,0
2002-05-23,37.182,37.963,37.182,37.923,299813,0
2002-05-24,37.923,38.166,37.844,37.963,320169,0
2002-05-28,37.923,37.923,37.361,37.673,151552,0
2002-05-29,37.692,38.092,37.692,37.955,136845,0
2002-05-30,37.947,37.979,36.969,37.156,296513,0
2002-05-31,37.361,37.735,37.299,37.461,332405,0
2002-06-03,37.428,37.631,37.182,37.353,248389,0
2002-06-04,37.345,37.599,36.69,36.868,322992,0
2002-06-05,36.806,37.055,36.442,36.789,254862,0
2002-06-06,36.806,37.037,36.46,36.593,150375,0
2002-06-07,36.593,36.629,35.899,36.263,266750,0
2002-06-10,36.272,36.521,36.263,36.316,196266,0
2002-06-11,36.433,36.781,35.899,36.077,211328,0
2002-06-12,36.077,36.307,35.77,36.077,229916,0
2002-06-13,36.016,36.051,35.243,35.397,236035,0
2002-06-14,34.775,35.253,34.658,35.133,330288,0
2002-06-17,35.336,35.991,35.278,35.983,254510,0
2002-06-18,35.484,35.61,35.066,35.108,535380,0
2002-06-19,35.108,35.194,34.25,34.489,687519,0
2002-06-20,34.072,34.445,32.738,33.427,761530,0
2002-06-21,32.915,33.05,32.396,32.804,783532,0
2002-06-24,32.542,33.246,32.508,32.967,471723,0
2002-06-25,32.976,33.197,31.752,31.76,614212,0
2002-06-26,31.547,32.626,30.85,32.21,594560,0
2002-06-27,32.626,32.813,31.76,32.141,457483,0
2002-06-28,32.175,32.829,32.005,32.201,806128,0
2002-07-01,32.039,32.501,31.335,31.453,891785,0
2002-07-02,31.47,31.913,30.806,30.969,443364,0
2002-07-03,30.969,30.976,29.643,29.83,615392,0
2002-07-05,30.145,31.437,30.109,31.172,135082,0
2002-07-08,31.172,31.674,30.441,30.636,357703,0
2002-07-09,30.645,31.496,30.195,30.231,505608,0
2002-07-10,30.231,31.505,29.55,29.627,461602,0
2002-07-11,29.482,30.645,29.338,30.179,716111,0
2002-07-12,30.179,30.806,29.856,30.034,222504,0
2002-07-15,30.06,30.06,28.319,29.575,483842,0
2002-07-16,29.414,29.754,28.761,29.226,297223,0
2002-07-17,29.439,29.977,29.099,29.541,299695,0
2002-07-18,30.017,30.305,28.886,29.015,393120,0
2002-07-19,28.997,29.006,27.953,28.148,340877,0
2002-07-22,28.249,28.403,27.339,27.706,475133,0
2002-07-23,27.782,28.488,27.434,27.63,407594,0
2002-07-24,27.493,28.843,27.365,28.776,445243,0
2002-07-25,28.982,30.822,28.861,30.459,629038,0
2002-07-26,30.415,30.789,30.068,30.504,272395,0
2002-07-29,30.717,32.21,30.717,32.048,401943,0
2002-07-30,32.253,32.617,31.547,31.938,432772,0
2002-07-31,31.938,32.669,31.674,32.201,355115,0
2002-08-01,31.47,31.904,31.242,31.539,416653,0
2002-08-02,31.539,31.539,30.432,30.78,294281,0
2002-08-05,31.429,32.048,31.42,31.904,834719,0
2002-08-06,32.422,33.892,32.354,33.485,581736,0
2002-08-07,33.9,34.368,33.263,33.943,489958,0
2002-08-08,33.961,35.761,33.868,35.438,709992,0
2002-08-09,35.73,36.415,35.704,36.154,728466,0
2002-08-12,35.951,36.602,35.661,36.349,506194,0
2002-08-13,36.477,37.097,36.324,36.537,374176,0
2002-08-14,36.724,37.664,36.316,37.608,459014,0
2002-08-15,37.591,38.432,37.591,38.432,574325,0
2002-08-16,38.432,38.82,37.987,38.423,656691,0
2002-08-19,38.404,39.229,38.32,39.179,402183,0
2002-08-20,38.976,38.976,37.905,38.423,658222,0
2002-08-21,38.353,38.592,37.996,38.482,480191,0
2002-08-22,38.533,39.409,38.45,39.254,330054,0
2002-08-23,39.197,39.197,38.548,38.67,295223,0
2002-08-26,38.679,39.383,38.432,39.179,253335,0
2002-08-27,39.221,39.28,38.329,38.353,292045,0
2002-08-28,38.32,38.32,37.513,37.932,411357,0
2002-08-29,37.735,38.236,37.504,37.776,314636,0
2002-08-30,37.776,38.353,37.776,37.955,213562,0
2002-09-03,37.819,37.819,37.241,37.361,375235,0
2002-09-04,37.648,38.395,37.487,38.395,448774,0
2002-09-05,37.752,38.6,37.487,38.166,477604,0
2002-09-06,38.192,38.899,38.192,38.508,361586,0
2002-09-09,38.609,39.229,37.836,38.908,295692,0
2002-09-10,38.917,39.401,38.82,39.188,367237,0
2002-09-11,39.401,39.409,39.111,39.221,164964,0
2002-09-12,39.205,39.229,38.288,38.337,200503,0
2002-09-13,38.192,38.908,38.15,38.899,348529,0
2002-09-16,38.688,39.229,38.404,39.068,201089,0
2002-09-17,39.155,39.383,38.432,38.5,275573,0
2002-09-18,38.404,38.609,37.752,38.312,253102,0
2002-09-19,37.987,38.468,37.513,37.513,286513,0
2002-09-20,37.531,38.192,37.513,38.134,413827,0
2002-09-23,38.074,38.074,37.149,37.487,368177,0
2002-09-24,37.274,37.487,36.92,37.002,269102,0
2002-09-25,37.318,37.768,37.07,37.639,407240,0
2002-09-26,37.987,38.134,37.522,38.134,358764,0
2002-09-27,38.134,38.584,37.233,37.257,296400,0
2002-09-30,37.257,38.15,36.033,37.614,707758,0
2002-10-01,37.828,39.137,37.443,38.991,439244,0
2002-10-02,38.991,39.146,37.776,38.219,483254,0
2002-10-03,38.636,39.051,38.414,38.762,611038,0
2002-10-04,38.762,38.865,37.776,38.32,477486,0
2002-10-07,38.404,39.155,38.031,38.059,400534,0
2002-10-08,38.143,39.647,37.905,38.908,533143,0
2002-10-09,38.908,38.908,37.361,37.452,514906,0
2002-10-10,36.733,38.414,36.646,38.32,637039,0
2002-10-11,38.696,40.311,38.696,39.731,491370,0
2002-10-14,39.366,40.742,39.366,40.693,472781,0
2002-10-15,41.116,41.847,41.116,41.533,699756,0
2002-10-16,41.524,41.533,40.072,40.302,464425,0
2002-10-17,37.573,38.744,37.47,38.744,1570596,0
2002-10-18,38.45,38.744,37.81,38.636,676221,0
2002-10-21,38.696,40.829,38.45,40.384,462541,0
2002-10-22,40.115,40.266,39.119,39.51,325462,0
2002-10-23,39.418,39.738,38.696,39.484,321108,0
2002-10-24,39.484,39.493,38.556,38.753,398416,0
2002-10-25,38.744,39.468,38.404,39.468,293694,0
2002-10-28,39.323,39.392,37.81,37.972,391236,0
2002-10-29,37.776,38.556,36.911,38.404,525843,0
2002-10-30,38.32,38.414,37.735,38.183,393826,0
2002-10-31,38.15,38.908,37.905,38.584,369819,0
2002-11-01,38.404,39.315,37.819,39.059,415712,0
2002-11-04,39.146,39.409,38.525,38.533,262159,0
2002-11-05,37.776,38.32,37.614,38.263,265922,0
2002-11-06,38.404,38.737,37.71,38.6,416769,0
2002-11-07,38.6,38.644,37.836,37.979,275808,0
2002-11-08,37.905,38.516,37.631,37.801,162729,0
2002-11-11,37.648,38.066,37.233,37.274,117194,0
2002-11-12,37.361,37.819,37.248,37.504,239094,0
2002-11-13,37.504,37.819,36.969,37.361,206620,0
2002-11-14,37.291,38.066,37.291,37.623,336170,0
2002-11-15,37.504,37.76,36.772,37.727,577973,0
2002-11-18,38.005,38.166,37.088,37.122,288281,0
2002-11-19,36.92,37.336,36.673,36.789,384178,0
2002-11-20,36.789,36.789,35.397,35.761,838366,0
2002-11-21,35.592,36.602,35.092,36.537,812009,0
2002-11-22,36.442,37.028,36.196,36.842,289458,0
2002-11-25,36.842,36.952,35.831,36.383,440773,0
2002-11-26,36.238,36.468,35.626,36.094,304750,0
2002-11-27,36.069,36.763,35.761,36.707,273219,0
2002-11-29,36.611,36.629,36.025,36.537,155552,0
2002-12-02,36.716,36.749,35.61,36.06,591504,0
2002-12-03,35.565,35.652,34.76,34.853,921435,0
2002-12-04,34.853,35.856,34.555,35.695,821422,0
2002-12-05,35.652,36.196,35.652,35.822,350643,0
2002-12-06,35.831,36.993,35.652,36.885,519378,0
2002-12-09,36.798,36.798,35.738,35.738,532553,0
2002-12-10,35.754,35.907,35.243,35.549,764592,0
2002-12-11,35.438,35.61,35.185,35.235,595741,0
2002-12-12,35.243,35.54,35.141,35.345,261688,0
2002-12-13,35.27,35.456,34.445,34.513,561147,0
2002-12-16,34.259,34.92,34.172,34.42,697283,0
2002-12-17,34.598,34.726,34.3,34.386,524078,0
2002-12-18,34.386,34.563,33.852,34.012,380764,0
2002-12-19,34.012,34.344,33.674,33.748,354760,0
2002-12-20,33.844,35.288,33.844,35.108,615037,0
2002-12-23,35.117,35.26,34.767,35.023,306754,0
2002-12-24,35.108,35.176,34.939,34.964,91661,0
2002-12-26,35.023,35.804,35.014,35.117,231802,0
2002-12-27,35.185,35.306,34.801,34.819,195208,0
2002-12-30,34.767,34.903,34.744,34.801,544674,0
2002-12-31,35.141,35.556,34.792,35.438,355465,0
2003-01-02,35.354,35.43,35.041,35.406,579150,0
2003-01-03,35.354,35.354,35.023,35.21,664926,0
2003-01-06,35.438,35.438,35.15,35.388,823540,0
2003-01-07,35.354,35.796,34.981,35.492,618097,0
2003-01-08,35.438,35.438,34.92,35.048,543377,0
2003-01-09,35.066,35.54,35.066,35.26,475248,0
2003-01-10,34.939,35.556,34.581,34.775,505608,0
2003-01-13,34.784,35.032,34.368,34.471,437598,0
2003-01-14,34.429,34.598,33.764,33.892,433597,0
2003-01-15,33.713,33.868,33.674,33.852,693282,0
2003-01-16,33.844,34.266,33.731,34.038,682460,0
2003-01-17,34.012,34.266,33.517,33.517,459602,0
2003-01-21,33.499,33.799,32.967,33.024,724346,0
2003-01-22,33.024,33.068,32.37,32.379,440656,0
2003-01-23,32.575,33.526,32.457,33.246,631157,0
2003-01-24,33.085,33.499,33.085,33.263,655630,0
2003-01-27,33.179,33.586,33.077,33.077,727409,0
2003-01-28,33.077,33.861,33.077,33.665,527258,0
2003-01-29,33.595,34.012,33.427,33.883,366411,0
2003-01-30,33.713,34.726,32.747,32.747,1042163,0
2003-01-31,32.747,33.969,32.617,33.876,711876,0
2003-02-03,34.088,34.275,33.876,33.934,537728,0
2003-02-04,33.934,33.952,33.419,33.562,515846,0
2003-02-05,33.773,34.504,33.562,34.104,566678,0
2003-02-06,34.113,34.318,33.773,33.808,398179,0
2003-02-07,34.02,34.096,33.34,33.34,379236,0
2003-02-10,33.476,34.029,33.476,33.844,400413,0
2003-02-11,34.012,34.02,33.469,33.493,507726,0
2003-02-12,33.365,33.535,32.915,32.915,425948,0
2003-02-13,33.058,33.085,32.253,32.72,387355,0
2003-02-14,32.729,33.254,32.422,33.254,241570,0
2003-02-18,33.145,33.9,33.145,33.674,270278,0
2003-02-19,33.68,33.926,33.331,33.713,371350,0
2003-02-20,33.926,33.961,33.586,33.68,345463,0
2003-02-21,33.825,34.208,33.696,34.121,390298,0
2003-02-24,34.13,34.148,33.254,33.28,355702,0
2003-02-25,33.068,33.756,32.891,33.687,193796,0
2003-02-26,33.696,33.799,33.315,33.419,245214,0
2003-02-27,33.631,33.996,33.568,33.952,289809,0
2003-02-28,33.996,34.394,33.909,34.25,406771,0
2003-03-03,34.25,34.471,33.263,33.46,716347,0
2003-03-04,33.383,33.419,32.687,32.704,373825,0
2003-03-05,32.592,33.077,32.517,33.077,289573,0
2003-03-06,33.041,33.085,32.72,32.992,236274,0
2003-03-07,32.779,33.568,32.592,33.568,242979,0
2003-03-10,33.444,33.444,32.72,32.755,321223,0
2003-03-11,32.755,32.755,31.973,32.056,302636,0
2003-03-12,31.844,32.15,31.656,32.108,237684,0
2003-03-13,32.117,32.117,29.865,31.631,1380450,0
2003-03-14,31.573,32.083,31.402,31.997,614920,0
2003-03-17,31.87,33.009,31.625,33.009,390061,0
2003-03-18,33.068,33.102,32.508,32.915,364291,0
2003-03-19,32.915,33.271,32.795,33.154,355585,0
2003-03-20,33.162,33.162,32.501,32.592,870962,0
2003-03-21,32.635,33.952,32.525,33.883,764708,0
2003-03-24,33.825,33.825,33.077,33.391,701638,0
2003-03-25,33.499,34.046,33.315,33.808,552556,0
2003-03-26,33.852,34.004,33.365,33.739,321932,0
2003-03-27,33.739,33.969,33.231,33.665,284869,0
2003-03-28,33.568,34.08,33.568,34.004,478072,0
2003-03-31,33.909,34.589,33.535,34.104,835778,0
2003-04-01,34.104,34.784,33.996,34.386,548203,0
2003-04-02,34.598,34.964,34.42,34.607,614920,0
2003-04-03,34.522,35.092,34.377,34.693,614683,0
2003-04-04,34.846,35.336,34.801,35.014,310403,0
2003-04-07,35.438,36.154,35.141,35.185,454189,0
2003-04-08,35.099,35.916,35.099,35.618,527964,0
2003-04-09,35.583,36.033,35.312,35.312,474429,0
2003-04-10,35.525,36.102,35.525,35.925,517139,0
2003-04-11,36.12,36.468,35.77,36.016,316757,0
2003-04-14,36.316,37.064,36.23,36.935,435716,0
2003-04-15,36.935,37.318,36.521,36.815,517846,0
2003-04-16,36.815,37.01,36.238,36.333,804242,0
2003-04-17,36.815,36.815,35.942,36.512,544204,0
2003-04-21,36.477,36.561,35.847,35.916,742819,0
2003-04-22,35.925,36.69,35.565,36.494,1112289,0
2003-04-23,36.451,37.149,36.374,36.952,319108,0
2003-04-24,36.952,37.132,36.724,36.842,335113,0
2003-04-25,36.815,37.055,36.815,36.894,341230,0
2003-04-28,36.894,37.941,36.798,37.648,310166,0
2003-04-29,37.522,37.836,37.412,37.631,373587,0
2003-04-30,37.564,37.792,37.327,37.404,393944,0
2003-05-01,37.412,37.861,36.944,37.752,377706,0
2003-05-02,37.664,38.158,37.664,38.092,273572,0
2003-05-05,38.049,38.296,37.955,38.134,258158,0
2003-05-06,37.905,38.074,37.557,37.608,428538,0
2003-05-07,37.395,38.183,37.395,37.861,270865,0
2003-05-08,37.478,37.801,37.47,37.513,206499,0
2003-05-09,37.564,37.941,37.522,37.776,293341,0
2003-05-12,37.819,38.175,37.692,38.031,322171,0
2003-05-13,38.031,38.192,37.87,37.923,245449,0
2003-05-14,37.987,38.066,37.692,37.941,326053,0
2003-05-15,37.905,38.395,37.735,38.395,323462,0
2003-05-16,38.353,38.54,38.014,38.28,354642,0
2003-05-19,38.158,38.158,37.785,37.792,279807,0
2003-05-20,37.819,38.059,37.71,37.828,265809,0
2003-05-21,37.828,38.329,37.792,38.312,307107,0
2003-05-22,38.228,38.696,38.2,38.533,246624,0
2003-05-23,38.525,38.958,38.441,38.847,219681,0
2003-05-27,38.753,39.179,38.652,39.162,267690,0
2003-05-28,39.162,39.756,39.095,39.51,288869,0
2003-05-29,39.459,39.484,38.998,39.137,380884,0
2003-05-30,39.434,39.944,39.357,39.918,318639,0
2003-06-02,39.944,40.546,39.859,40.464,343935,0
2003-06-03,40.249,40.284,39.689,40.063,308755,0
2003-06-04,39.986,41.116,39.952,41.09,419007,0
2003-06-05,41.187,41.187,40.455,40.777,280163,0
2003-06-06,40.878,41.178,40.276,40.539,305693,0
2003-06-09,40.539,40.539,39.639,39.765,401357,0
2003-06-10,39.944,40.132,39.639,40.081,208150,0
2003-06-11,40.24,40.24,39.809,40.028,264632,0
2003-06-12,39.936,40.249,39.876,40.173,217563,0
2003-06-13,39.944,40.106,39.459,39.723,276394,0
2003-06-16,39.723,40.063,39.51,40.045,323462,0
2003-06-17,39.944,39.986,39.501,39.655,499724,0
2003-06-18,39.647,39.986,39.443,39.561,495020,0
2003-06-19,39.561,39.588,39.007,39.016,435598,0
2003-06-20,38.933,39.095,38.874,38.976,724818,0
2003-06-23,38.976,38.976,38.441,38.592,291340,0
2003-06-24,38.379,38.838,38.379,38.753,334172,0
2003-06-25,38.626,38.713,38.014,38.158,473720,0
2003-06-26,37.819,38.134,37.648,38.109,376295,0
2003-06-27,38.066,38.28,37.692,37.692,393944,0
2003-06-30,37.744,38.414,37.744,38.074,532203,0
2003-07-01,38.074,38.5,37.819,38.5,371115,0
2003-07-02,38.459,38.882,38.459,38.721,421360,0
2003-07-03,39.095,39.765,39.095,39.501,311930,0
2003-07-07,39.723,40.115,39.723,39.859,454424,0
2003-07-08,39.859,40.311,39.774,40.24,296048,0
2003-07-09,40.155,40.455,39.747,39.986,426067,0
2003-07-10,39.995,40.258,39.738,40.045,433834,0
2003-07-11,40.036,40.709,40.036,40.437,280043,0
2003-07-14,40.446,40.793,40.258,40.319,353467,0
2003-07-15,40.319,40.784,40.284,40.564,346526,0
2003-07-16,40.878,40.878,40.878,40.878,451953,0
2003-07-17,40.367,40.393,39.051,39.068,940498,0
2003-07-18,39.077,39.604,38.679,39.348,498432,0
2003-07-21,39.357,39.357,38.404,38.441,313933,0
2003-07-22,38.584,38.713,38.1,38.432,403121,0
2003-07-23,38.584,38.67,38.118,38.482,244625,0
2003-07-24,38.482,38.829,38.271,38.386,265219,0
2003-07-25,38.744,39.357,38.548,39.155,319342,0
2003-07-28,39.155,39.501,39.095,39.095,286631,0
2003-07-29,39.103,39.146,38.28,38.28,287812,0
2003-07-30,38.414,38.704,38.158,38.28,308047,0
2003-07-31,38.491,38.491,37.735,37.735,551144,0
2003-08-01,37.735,37.819,36.877,37.141,443479,0
2003-08-04,36.716,36.798,36.06,36.569,589741,0
2003-08-05,36.655,36.655,36.077,36.077,271571,0
2003-08-06,36.086,37.105,35.951,36.815,450659,0
2003-08-07,36.877,36.885,36.503,36.602,284165,0
2003-08-08,36.716,36.885,36.46,36.798,285222,0
2003-08-11,36.969,37.01,36.503,36.586,335700,0
2003-08-12,36.543,36.543,36.042,36.324,446188,0
2003-08-13,36.324,36.716,36.221,36.324,638099,0
2003-08-14,36.077,36.468,35.907,36.366,547378,0
2003-08-15,36.451,36.494,36.12,36.46,132726,0
2003-08-18,36.46,36.961,36.46,36.772,230509,0
2003-08-19,36.772,37.182,36.755,36.92,381473,0
2003-08-20,36.885,37.174,36.859,36.877,335462,0
2003-08-21,36.969,37.404,36.911,37.028,297695,0
2003-08-22,37.309,37.42,36.716,36.733,263687,0
2003-08-25,36.543,36.629,36.333,36.39,203448,0
2003-08-26,36.221,36.46,35.951,36.333,306872,0
2003-08-27,36.333,36.357,35.991,36.086,223681,0
2003-08-28,36.086,36.272,35.626,36.154,252746,0
2003-08-29,36.033,36.424,35.951,36.29,208150,0
2003-09-02,36.46,37.105,36.299,37.105,345820,0
2003-09-03,37.019,37.224,36.833,36.894,421714,0
2003-09-04,36.894,36.894,36.415,36.755,487254,0
2003-09-05,36.673,36.877,36.374,36.442,266397,0
2003-09-08,36.399,36.664,36.196,36.316,266161,0
2003-09-09,36.12,36.188,35.796,35.804,245920,0
2003-09-10,35.804,35.865,35.525,35.804,654571,0
2003-09-11,35.738,35.975,35.738,35.822,702229,0
2003-09-12,35.822,35.991,35.778,35.84,341347,0
2003-09-15,35.695,35.695,35.26,35.499,766473,0
2003-09-16,35.499,35.499,35.014,35.345,529847,0
2003-09-17,35.397,35.574,35.288,35.345,477486,0
2003-09-18,35.475,35.738,35.312,35.645,499959,0
2003-09-19,35.516,35.873,35.297,35.813,554556,0
2003-09-22,35.556,35.583,35.297,35.438,208974,0
2003-09-23,35.438,35.565,34.93,35.328,409002,0
2003-09-24,35.288,35.456,34.726,34.726,401943,0
2003-09-25,34.767,34.903,34.48,34.48,344409,0
2003-09-26,34.489,34.607,33.934,33.961,336523,0
2003-09-29,33.969,34.326,33.969,34.182,433950,0
2003-09-30,33.996,34.411,33.9,34.113,455366,0
2003-10-01,34.208,34.48,33.996,34.48,405006,0
2003-10-02,34.589,35.057,34.402,34.887,412886,0
2003-10-03,34.887,35.626,34.887,35.243,541615,0
2003-10-06,35.158,35.661,35.158,35.466,362761,0
2003-10-07,35.466,35.856,35.466,35.796,325815,0
2003-10-08,35.873,35.873,35.38,35.38,300166,0
2003-10-09,35.438,35.525,34.862,34.972,388531,0
2003-10-10,35.057,35.288,34.837,35.014,320051,0
2003-10-13,35.185,35.297,35.014,35.057,164143,0
2003-10-14,35.057,35.057,34.846,34.871,322636,0
2003-10-15,34.871,35.218,34.784,34.846,301104,0
2003-10-16,34.717,34.717,33.188,33.391,1384571,0
2003-10-17,33.357,34.42,33.349,33.883,651985,0
2003-10-20,34.08,34.217,33.835,34.055,621391,0
2003-10-21,33.926,34.08,33.861,33.868,295223,0
2003-10-22,33.739,33.978,33.485,33.861,260632,0
2003-10-23,33.409,34.08,33.409,33.861,292045,0
2003-10-24,33.739,33.926,33.68,33.835,365585,0
2003-10-27,33.996,34.368,33.739,33.817,411712,0
2003-10-28,34.029,34.334,33.892,34.242,609507,0
2003-10-29,34.377,34.42,34.148,34.242,596327,0
2003-10-30,34.76,34.92,34.394,34.495,494667,0
2003-10-31,34.632,34.65,34.309,34.309,458658,0
2003-11-03,34.309,34.93,34.309,34.632,382562,0
2003-11-04,34.675,34.675,34.394,34.42,354198,0
2003-11-05,34.429,34.92,34.318,34.792,553146,0
2003-11-06,34.76,34.93,34.632,34.913,489604,0
2003-11-07,35.057,35.484,34.996,35.328,645395,0
2003-11-10,35.328,35.534,34.717,34.717,271338,0
2003-11-11,34.792,34.92,34.675,34.684,213091,0
2003-11-12,34.76,35.447,34.76,35.27,388652,0
2003-11-13,34.956,34.956,34.693,34.701,391471,0
2003-11-14,34.658,34.675,34.318,34.318,294517,0
2003-11-17,34.326,34.326,33.197,33.34,946148,0
2003-11-18,33.427,33.526,33.001,33.058,885315,0
2003-11-19,33.231,33.231,32.729,32.804,978152,0
2003-11-20,32.738,33.239,32.738,33.137,445598,0
2003-11-21,33.315,33.9,33.289,33.713,386059,0
2003-11-24,33.713,34.454,33.713,34.309,354172,0
2003-11-25,34.225,34.828,34.199,34.701,491370,0
2003-11-26,34.701,35.057,34.666,35.005,518904,0
2003-11-28,35.048,35.099,34.956,35.014,134259,0
2003-12-01,35.014,35.345,35.014,35.297,379824,0
2003-12-02,35.082,35.26,34.947,34.996,405946,0
2003-12-03,35.099,35.508,35.005,35.082,367585,0
2003-12-04,35.082,35.218,35.041,35.185,346876,0
2003-12-05,35.057,35.057,34.438,34.632,295810,0
2003-12-08,34.547,34.819,34.25,34.291,430185,0
2003-12-09,34.462,34.462,33.926,34.012,399592,0
2003-12-10,34.072,34.072,33.739,33.835,339818,0
2003-12-11,33.791,34.13,33.791,33.978,339111,0
2003-12-12,34.148,34.148,33.696,33.987,268864,0
2003-12-15,34.121,34.291,33.704,33.799,349820,0
2003-12-16,33.987,33.987,33.586,33.844,400180,0
2003-12-17,33.835,33.969,33.568,33.696,285693,0
2003-12-18,33.713,33.987,33.713,33.909,270511,0
2003-12-19,33.868,34.266,33.485,34.266,842486,0
2003-12-22,34.13,34.81,34.072,34.81,451009,0
2003-12-23,34.76,34.972,34.495,34.581,233917,0
2003-12-24,34.581,34.981,34.504,34.581,71188,0
2003-12-26,34.539,34.735,34.539,34.693,46951,0
2003-12-29,34.846,35.516,34.76,35.475,311461,0
2003-12-30,35.61,35.61,35.158,35.21,205326,0
2003-12-31,35.312,35.466,34.717,35.125,242157,0
2004-01-02,35.057,35.176,34.589,34.666,174968,0
2004-01-05,34.801,35.227,34.775,35.005,284045,0
2004-01-06,35.227,35.983,35.203,35.951,371940,0
2004-01-07,35.907,36.468,35.721,35.89,409944,0
2004-01-08,36.016,36.146,35.695,36.137,281692,0
2004-01-09,36.137,36.137,35.695,35.721,202737,0
2004-01-12,35.635,35.89,35.319,35.406,219565,0
2004-01-13,35.492,35.822,35.466,35.686,186031,0
2004-01-14,35.865,35.951,35.534,35.704,237449,0
2004-01-15,35.822,35.951,35.626,35.73,254273,0
2004-01-16,35.695,36.094,35.677,35.704,184616,0
2004-01-20,35.54,35.549,34.981,34.981,512079,0
2004-01-21,35.194,35.306,34.837,34.989,487489,0
2004-01-22,34.972,35.125,34.589,35.032,338879,0
2004-01-23,35.235,36.094,35.235,36.094,431479,0
2004-01-26,35.856,35.983,35.704,35.951,275337,0
2004-01-27,35.991,36.188,35.721,35.89,321932,0
2004-01-28,35.778,35.831,34.675,34.939,488078,0
2004-01-29,34.887,34.887,33.222,33.926,1047692,0
2004-01-30,34.038,34.386,33.861,34.326,325342,0
2004-02-02,34.462,34.462,33.861,33.876,388886,0
2004-02-03,33.909,34.038,33.085,33.145,632216,0
2004-02-04,33.145,33.4,33.111,33.17,511019,0
2004-02-05,33.162,33.508,33.068,33.315,524434,0
2004-02-06,33.315,33.452,32.967,33.297,510667,0
2004-02-09,33.17,33.323,33.041,33.129,252390,0
2004-02-10,33.315,33.704,33.315,33.577,508548,0
2004-02-11,33.622,34.121,33.435,34.055,729056,0
2004-02-12,33.952,34.012,33.553,33.595,389004,0
2004-02-13,33.444,33.696,33.162,33.263,351938,0
2004-02-17,33.909,33.952,33.535,33.665,283103,0
2004-02-18,33.696,33.825,33.499,33.782,238154,0
2004-02-19,33.739,33.835,33.614,33.614,328051,0
2004-02-20,33.773,33.773,33.179,33.239,350174,0
2004-02-23,33.419,33.508,32.907,32.976,332290,0
2004-02-24,32.976,33.179,32.804,32.959,387825,0
2004-02-25,32.959,33.315,32.891,33.129,450190,0
2004-02-26,33.271,33.315,33.129,33.137,202856,0
2004-02-27,33.297,33.696,33.222,33.469,395473,0
2004-03-01,33.469,33.892,33.357,33.764,354526,0
2004-03-02,33.825,33.978,33.586,33.656,449126,0
2004-03-03,33.614,33.739,33.374,33.68,383823,0
2004-03-04,33.568,33.892,33.553,33.782,330525,0
2004-03-05,33.568,33.9,33.452,33.835,276394,0
2004-03-08,33.704,33.9,33.656,33.773,210858,0
2004-03-09,33.687,33.696,33.535,33.696,256160,0
2004-03-10,33.656,33.731,33.357,33.357,313226,0
2004-03-11,33.357,33.444,32.898,32.976,358999,0
2004-03-12,32.976,33.162,32.813,33.085,144257,0
2004-03-15,33.129,33.129,32.694,32.855,233330,0
2004-03-16,32.891,33.145,32.795,33.068,243805,0
2004-03-17,33.058,33.46,33.041,33.427,202619,0
2004-03-18,33.553,33.704,33.154,33.622,324638,0
2004-03-19,33.622,33.969,33.365,33.696,261452,0
2004-03-22,33.526,33.595,32.924,33.058,186383,0
2004-03-23,33.058,33.374,33.058,33.28,359936,0
2004-03-24,33.271,33.469,33.085,33.085,341463,0
2004-03-25,33.289,33.331,33.041,33.263,289220,0
2004-03-26,33.526,33.861,33.435,33.485,340170,0
2004-03-29,33.782,34.359,33.665,34.284,435716,0
2004-03-30,34.25,34.359,33.996,34.199,192266,0
2004-03-31,34.217,34.318,33.883,34.08,392058,0
2004-04-01,34.208,34.351,34.038,34.157,240743,0
2004-04-02,34.326,34.828,34.284,34.675,313933,0
2004-04-05,34.547,34.735,34.334,34.581,254981,0
2004-04-06,34.632,35.158,34.504,35.014,496667,0
2004-04-07,35.066,35.133,34.334,34.784,249685,0
2004-04-08,34.846,34.93,34.351,34.563,194148,0
2004-04-12,34.529,34.81,34.504,34.693,115433,0
2004-04-13,34.76,35.176,34.717,35.133,607269,0
2004-04-14,34.92,35.26,34.92,35.074,268631,0
2004-04-15,35.082,35.253,34.981,35.21,216857,0
2004-04-16,35.243,35.574,34.956,35.499,246979,0
2004-04-19,35.328,35.475,35.15,35.466,199441,0
2004-04-20,35.319,35.516,35.125,35.133,377236,0
2004-04-21,35.176,35.354,34.846,35.278,185913,0
2004-04-22,35.141,36.196,35.141,35.89,527728,0
2004-04-23,35.899,35.899,35.133,35.133,250274,0
2004-04-26,35.099,35.253,34.956,34.989,273219,0
2004-04-27,35.185,35.354,34.996,35.092,313459,0
2004-04-28,35.092,35.092,34.555,34.581,282749,0
2004-04-29,34.675,34.903,34.547,34.752,325815,0
2004-04-30,34.717,35.108,34.708,35.108,360644,0
2004-05-03,35.141,36.716,35.141,36.408,838248,0
2004-05-04,36.324,36.415,35.951,35.991,403238,0
2004-05-05,35.907,36.009,35.54,35.991,295928,0
2004-05-06,35.951,36.415,35.525,35.661,467133,0
2004-05-07,35.447,36,35.388,35.388,315932,0
2004-05-10,34.717,35.176,34.513,35.023,383823,0
2004-05-11,34.81,35.057,34.735,34.871,250864,0
2004-05-12,34.784,34.828,34.326,34.684,359468,0
2004-05-13,34.641,34.752,34.529,34.717,311340,0
2004-05-14,34.589,34.717,34.259,34.572,168499,0
2004-05-17,34.572,37.055,34.572,36.086,1298789,0
2004-05-18,36.29,36.755,35.873,36.025,388886,0
2004-05-19,36.29,36.62,36.033,36.102,1236077,0
2004-05-20,35.787,35.787,35.27,35.43,485015,0
2004-05-21,35.456,35.645,35.397,35.626,265452,0
2004-05-24,35.652,35.873,35.43,35.61,657514,0
2004-05-25,35.61,35.991,35.306,35.907,495491,0
2004-05-26,35.865,36.025,35.635,35.704,931672,0
2004-05-27,35.704,36.349,35.695,36.272,610916,0
2004-05-28,36.23,36.602,36.23,36.39,431364,0
2004-06-01,36.307,36.528,36.12,36.357,553146,0
2004-06-02,36.357,36.716,36.357,36.543,491723,0
2004-06-03,36.62,36.868,36.451,36.477,176735,0
2004-06-04,36.537,36.772,36.528,36.602,303576,0
2004-06-07,36.543,36.789,36.543,36.655,373119,0
2004-06-08,36.655,36.673,36.137,36.664,251453,0
2004-06-09,36.664,36.716,36.033,36.307,697872,0
2004-06-10,36.399,36.543,36.238,36.383,188852,0
2004-06-14,36.383,36.383,36.086,36.272,324523,0
2004-06-15,36.486,36.69,36.324,36.503,356646,0
2004-06-16,36.415,36.749,36.12,36.468,273572,0
2004-06-17,36.512,36.593,36.23,36.374,237449,0
2004-06-18,36.383,36.442,36.245,36.415,198263,0
2004-06-21,36.333,36.611,36.324,36.349,376647,0
2004-06-22,36.374,36.611,36.324,36.399,254156,0
2004-06-23,36.503,36.716,36.254,36.593,780946,0
2004-06-24,36.593,37.037,36.451,36.952,371469,0
2004-06-25,36.952,36.952,36.324,36.646,456659,0
2004-06-28,36.682,36.842,36.408,36.442,311930,0
2004-06-29,36.451,36.664,36.333,36.586,259098,0
2004-06-30,36.755,37.055,36.664,36.969,280277,0
2004-07-01,36.978,37.055,36.503,36.763,440185,0
2004-07-02,36.763,37.141,36.433,36.724,478310,0
2004-07-06,36.699,36.978,36.494,36.593,449009,0
2004-07-07,36.629,37.207,36.629,37.064,862015,0
2004-07-08,37.156,37.156,36.593,36.781,300636,0
2004-07-09,36.885,37.257,36.707,37.088,267336,0
2004-07-12,37.046,37.224,36.885,37.019,138611,0
2004-07-13,36.978,37.266,36.978,37.199,213210,0
2004-07-14,37.156,37.735,37.097,37.182,419123,0
2004-07-15,37.165,37.404,37.097,37.248,244743,0
2004-07-16,37.274,37.608,37.257,37.299,194385,0
2004-07-19,37.257,37.81,37.248,37.664,336170,0
2004-07-20,37.664,38.059,37.513,37.987,334285,0
2004-07-21,37.987,38.32,37.719,37.719,183438,0
2004-07-22,37.692,37.947,37.395,37.735,307107,0
2004-07-23,37.478,37.564,36.978,36.978,312522,0
2004-07-26,36.944,36.944,36.512,36.512,396297,0
2004-07-27,36.46,36.673,36.424,36.512,506194,0
2004-07-28,36.468,36.664,35.951,36.586,280749,0
2004-07-29,36.716,37.735,36.664,37.487,497725,0
2004-07-30,37.487,37.54,37.345,37.435,440069,0
2004-08-02,37.141,37.353,37.019,37.283,310403,0
2004-08-03,37.097,37.395,37.028,37.19,305928,0
2004-08-04,37.064,37.291,36.749,37.097,343112,0
2004-08-05,37.097,37.291,36.551,36.637,192146,0
2004-08-06,36.637,36.637,35.991,36.069,263806,0
2004-08-09,36.069,36.29,36.042,36.111,200856,0
2004-08-10,36.245,36.716,36.204,36.629,382646,0
2004-08-11,36.629,36.824,36.424,36.763,342054,0
2004-08-12,36.724,36.724,35.991,36.129,353584,0
2004-08-13,36.077,36.245,35.865,35.916,182852,0
2004-08-16,35.831,36.586,35.804,36.374,126372,0
2004-08-17,36.357,36.833,36.357,36.537,148611,0
2004-08-18,36.537,36.733,36.281,36.62,231211,0
2004-08-19,36.399,36.62,36.272,36.349,239920,0
2004-08-20,36.357,36.655,36.307,36.521,117078,0
2004-08-23,36.415,36.46,35.831,35.831,228506,0
2004-08-24,35.951,36,35.43,35.738,302987,0
2004-08-25,35.813,35.933,35.713,35.754,171322,0
2004-08-26,35.796,35.865,35.525,35.73,226862,0
2004-08-27,35.822,36.102,35.754,35.89,107664,0
2004-08-30,35.804,35.942,35.54,35.583,97428,0
2004-08-31,35.754,36.408,35.754,36.307,367941,0
2004-09-01,36.307,36.494,35.754,35.822,328286,0
2004-09-02,35.738,36.503,35.738,36.415,153906,0
2004-09-03,36.486,36.806,36.188,36.29,173908,0
2004-09-07,36.503,36.637,36.212,36.254,345935,0
2004-09-08,36.042,36.102,35.713,35.73,300870,0
2004-09-09,35.704,35.925,35.253,35.388,351231,0
2004-09-10,35.388,35.525,35.194,35.415,239331,0
2004-09-13,35.466,35.484,34.996,35.345,224622,0
2004-09-14,35.203,35.549,35.185,35.371,269805,0
2004-09-15,35.499,35.534,35.125,35.185,275220,0
2004-09-16,35.218,35.319,35.15,35.306,148729,0
2004-09-17,35.312,35.312,34.846,34.896,299104,0
2004-09-20,34.92,34.92,34.641,34.896,209449,0
2004-09-21,34.846,35.125,34.684,35.099,306754,0
2004-09-22,35.014,35.014,33.952,34.072,447719,0
2004-09-23,34.104,34.607,34.029,34.445,451953,0
2004-09-24,34.489,34.684,34.438,34.547,273219,0
2004-09-27,34.504,34.504,34.064,34.42,321108,0
2004-09-28,34.641,34.675,34.42,34.65,296400,0
2004-09-29,34.504,34.607,34.233,34.368,466072,0
2004-09-30,34.411,34.989,34.309,34.862,550321,0
2004-10-01,35.117,35.328,34.93,35.057,492078,0
2004-10-04,35.141,35.43,35.057,35.371,815893,0
2004-10-05,35.415,35.865,35.235,35.865,1369038,0
2004-10-06,35.865,35.865,35.319,35.43,487137,0
2004-10-07,35.447,35.574,34.913,34.913,438776,0
2004-10-08,34.92,35.312,34.48,35.099,403827,0
2004-10-11,35.014,35.099,34.828,34.879,165086,0
2004-10-12,34.846,34.862,34.394,34.572,278749,0
2004-10-13,34.572,34.752,34.19,34.291,272278,0
2004-10-14,34.504,34.504,34.199,34.344,254628,0
2004-10-15,34.386,34.386,34.029,34.164,288281,0
2004-10-18,34.072,34.334,33.9,34.3,222270,0
2004-10-19,34.386,34.701,34.351,34.522,344055,0
2004-10-20,34.462,34.513,34.064,34.445,256747,0
2004-10-21,34.402,34.42,33.917,34.148,440422,0
2004-10-22,34.208,34.3,33.943,34.012,188147,0
2004-10-25,33.817,34.046,33.614,33.852,383002,0
2004-10-26,33.952,34.744,33.868,34.684,342527,0
2004-10-27,34.504,35.227,34.462,35.117,288515,0
2004-10-28,35.141,35.185,30.609,32.228,2727247,0
2004-10-29,32.228,32.592,31.708,32.37,795297,0
2004-11-01,32.379,32.6,32.014,32.592,801654,0
2004-11-02,32.764,33.102,32.678,33.077,809067,0
2004-11-03,33.289,33.535,33.058,33.535,651985,0
2004-11-04,33.631,33.9,33.452,33.9,651985,0
2004-11-05,33.987,34.157,33.791,33.969,546674,0
2004-11-08,33.978,33.978,33.493,33.553,488427,0
2004-11-09,33.526,33.604,33.154,33.365,603624,0
2004-11-10,33.374,33.568,33.306,33.315,648217,0
2004-11-11,33.469,33.493,33.033,33.154,685872,0
2004-11-12,33.033,33.4,32.863,33.289,520907,0
2004-11-15,33.4,34.164,33.306,34.029,942028,0
2004-11-16,33.861,33.861,33.315,33.553,500313,0
2004-11-17,33.553,34.615,33.553,34.139,791064,0
2004-11-18,33.952,33.996,33.231,33.315,425124,0
2004-11-19,33.315,33.4,32.669,33.077,558671,0
2004-11-22,33.102,33.46,33.016,33.435,328051,0
2004-11-23,33.349,33.391,32.967,33.383,432538,0
2004-11-24,33.231,34.08,33.231,33.996,487840,0
2004-11-26,33.987,33.987,33.739,33.825,182971,0
2004-11-29,33.952,34.088,33.562,33.791,447129,0
2004-11-30,33.791,33.996,33.526,33.604,337347,0
2004-12-01,33.782,33.961,33.46,33.748,388411,0
2004-12-02,33.799,34.284,33.639,34.104,333582,0
2004-12-03,33.952,34.284,33.917,34.233,350054,0
2004-12-06,34.275,34.504,33.868,33.868,461247,0
2004-12-07,34.072,34.25,33.844,33.917,408651,0
2004-12-08,33.868,34.113,33.374,33.493,481604,0
2004-12-09,33.145,33.145,32.466,32.72,982740,0
2004-12-10,32.764,33.365,32.729,33.145,479721,0
2004-12-13,33.145,33.297,32.779,33.271,590914,0
2004-12-14,33.263,33.544,33.263,33.544,405123,0
2004-12-15,33.485,33.595,33.041,33.145,529494,0
2004-12-16,33.231,33.28,32.804,32.933,521847,0
2004-12-17,32.764,32.847,32.039,32.422,6804471,0
2004-12-20,32.422,32.626,32.296,32.466,1165241,0
2004-12-21,32.55,32.592,32.184,32.491,730466,0
2004-12-22,32.405,32.55,32.296,32.304,615156,0
2004-12-23,32.448,32.501,32.228,32.253,524199,0
2004-12-27,32.253,32.379,32.21,32.278,350643,0
2004-12-28,32.236,32.296,31.76,32.133,554908,0
2004-12-29,32.192,32.219,31.947,32.074,348644,0
2004-12-30,32.21,32.244,31.726,32.039,408651,0
2004-12-31,32.014,32.099,31.674,31.726,393474,0
2005-01-03,31.965,31.965,31.352,31.402,566085,0
2005-01-04,31.445,31.53,31.318,31.327,471953,0
2005-01-05,31.242,31.726,31.189,31.385,657865,0
2005-01-06,31.429,31.726,31.411,31.617,513140,0
2005-01-07,31.827,31.827,31.385,31.521,294048,0
2005-01-10,31.335,31.369,31.01,31.036,577265,0
2005-01-11,31.106,31.437,30.806,31.199,686932,0
2005-01-12,31.369,31.496,30.976,31.437,513019,0
2005-01-13,31.445,31.487,31.106,31.164,390533,0
2005-01-14,31.318,31.437,31.054,31.291,280749,0
2005-01-18,31.318,31.811,31.189,31.6,490901,0
2005-01-19,31.53,31.581,30.831,30.904,439010,0
2005-01-20,30.952,30.952,30.691,30.806,453362,0
2005-01-21,30.424,31.045,30.415,30.578,474311,0
2005-01-24,30.528,30.602,29.874,29.977,687281,0
2005-01-25,29.985,30.408,29.788,30.118,655158,0
2005-01-26,30.172,30.495,29.905,30.262,723876,0
2005-01-27,30.936,33.553,30.877,32.575,1335268,0
2005-01-28,32.575,32.804,32.099,32.66,644923,0
2005-01-31,32.678,33.001,32.346,32.525,527728,0
2005-02-01,32.414,33.001,32.414,32.985,363586,0
2005-02-02,32.992,33.271,32.829,33.041,340404,0
2005-02-03,33.041,33.68,32.678,33.562,623981,0
2005-02-04,33.562,33.917,33.485,33.917,474662,0
2005-02-07,33.748,33.978,33.419,33.517,392885,0
2005-02-08,33.517,33.517,32.626,33.085,904023,0
2005-02-09,33.188,33.357,32.942,33.289,416299,0
2005-02-10,33.231,33.34,33.009,33.263,468897,0
2005-02-11,33.145,33.825,33.102,33.562,221449,0
2005-02-14,33.485,33.526,33.179,33.452,380529,0
2005-02-15,33.4,33.419,33.162,33.263,330401,0
2005-02-16,33.383,33.391,32.992,33.033,294752,0
2005-02-17,32.847,32.847,32.431,32.474,239799,0
2005-02-18,32.534,32.651,32.44,32.55,220740,0
2005-02-22,32.55,32.55,32.346,32.346,427242,0
2005-02-23,32.651,32.72,32.362,32.466,321580,0
2005-02-24,32.379,32.608,32.219,32.534,187442,0
2005-02-25,32.747,33.077,32.738,33.077,289573,0
2005-02-28,32.863,33.213,32.296,33.179,273452,0
2005-03-01,33.102,33.357,33.016,33.222,986742,0
2005-03-02,33.179,33.649,33.068,33.568,376647,0
2005-03-03,33.517,33.562,33.239,33.444,147085,0
2005-03-04,33.469,33.639,33.419,33.577,192619,0
2005-03-07,33.639,33.756,33.568,33.722,401943,0
2005-03-08,33.508,33.799,33.469,33.722,638099,0
2005-03-09,33.748,33.791,33.469,33.517,442304,0
2005-03-10,33.517,33.577,33.254,33.568,166612,0
2005-03-11,33.535,33.722,33.419,33.595,359701,0
2005-03-14,33.604,33.996,33.493,33.969,524199,0
2005-03-15,33.987,34.19,33.978,34.164,522082,0
2005-03-16,34.172,34.259,33.876,34.038,442304,0
2005-03-17,34.19,34.522,33.996,34.359,385472,0
2005-03-18,34.334,34.529,34.064,34.411,455719,0
2005-03-21,34.411,34.411,33.943,34.208,245449,0
2005-03-22,34.055,34.164,33.852,33.943,423125,0
2005-03-23,33.952,33.996,33.835,33.909,358173,0
2005-03-24,33.917,34.104,33.722,33.825,332170,0
2005-03-28,33.909,34.012,33.808,33.825,325933,0
2005-03-29,33.909,33.909,33.271,33.306,248509,0
2005-03-30,33.391,33.493,33.213,33.357,425713,0
2005-03-31,33.374,33.926,33.254,33.876,377351,0
2005-04-01,33.876,33.969,33.656,33.808,261452,0
2005-04-04,33.817,34.029,33.713,34.029,540555,0
2005-04-05,34.029,34.08,33.791,33.926,199210,0
2005-04-06,33.934,34.334,33.934,34.19,307577,0
2005-04-07,34.19,34.394,34.08,34.259,221211,0
2005-04-08,34.259,34.266,34.004,34.148,157673,0
2005-04-11,34.157,34.318,34.02,34.038,260042,0
2005-04-12,33.868,34.275,33.844,34.164,346876,0
2005-04-13,34.164,34.25,33.996,34.004,221918,0
2005-04-14,33.917,34.096,33.739,33.825,251687,0
2005-04-15,33.868,33.909,32.6,32.687,466072,0
2005-04-18,32.72,33.068,32.474,32.891,452305,0
2005-04-19,33.016,33.306,32.933,33.094,214737,0
2005-04-20,33.129,33.374,32.847,32.985,330288,0
2005-04-21,33.231,33.517,32.755,33.05,352523,0
2005-04-22,32.976,33.254,32.804,33.254,365001,0
2005-04-25,33.4,33.604,33.206,33.562,300166,0
2005-04-26,33.562,33.739,33.271,33.614,328758,0
2005-04-27,33.526,34.208,33.111,33.68,423125,0
2005-04-28,33.782,34.096,33.444,33.876,384059,0
2005-04-29,33.892,33.934,33.4,33.934,410178,0
2005-05-02,33.934,34.208,33.331,33.713,312522,0
2005-05-03,33.631,33.861,33.206,33.34,305577,0
2005-05-04,33.34,33.357,32.882,33.041,567851,0
2005-05-05,33.077,33.263,32.729,32.933,407359,0
2005-05-06,33.068,33.568,33.068,33.271,342527,0
2005-05-09,33.357,33.731,33.357,33.665,265572,0
2005-05-10,33.665,33.835,33.435,33.577,217800,0
2005-05-11,33.562,33.791,33.331,33.674,184032,0
2005-05-12,33.739,33.969,33.656,33.825,280163,0
2005-05-13,33.825,33.9,33.562,33.704,157906,0
2005-05-16,33.665,33.883,33.544,33.825,193562,0
2005-05-17,33.825,34.13,33.656,34.13,168967,0
2005-05-18,34.164,34.445,34.148,34.334,221092,0
2005-05-19,34.208,34.334,33.952,34.284,275691,0
2005-05-20,34.284,34.309,33.876,34.309,276277,0
2005-05-23,34.266,34.547,34.233,34.429,268747,0
2005-05-24,34.275,34.445,33.978,34.326,243098,0
2005-05-25,34.377,34.589,34.233,34.445,196030,0
2005-05-26,34.438,34.48,33.756,34.029,273337,0
2005-05-27,33.926,34.42,33.782,34.326,314989,0
2005-05-31,34.25,34.607,34.199,34.344,339818,0
2005-06-01,34.471,35.099,34.394,34.589,372646,0
2005-06-02,34.607,34.996,34.462,34.871,280043,0
2005-06-03,34.801,35.057,34.76,34.767,128372,0
2005-06-06,34.641,35.023,34.438,34.989,188619,0
2005-06-07,34.989,35.141,34.896,34.947,178028,0
2005-06-08,34.947,35.048,34.615,34.658,113666,0
2005-06-09,34.675,34.735,34.334,34.581,203325,0
2005-06-10,34.675,34.675,34.351,34.359,178498,0
2005-06-13,34.318,34.792,34.199,34.522,203795,0
2005-06-14,34.555,34.589,34.429,34.513,123315,0
2005-06-15,34.726,34.735,34.48,34.555,142140,0
2005-06-16,34.513,34.989,34.42,34.896,132842,0
2005-06-17,35.014,35.447,34.93,35.194,330054,0
2005-06-20,35.141,35.499,35.023,35.371,164732,0
2005-06-21,35.371,35.466,35.185,35.306,107308,0
2005-06-22,35.319,35.556,35.27,35.415,111313,0
2005-06-23,35.253,35.371,35.194,35.27,118252,0
2005-06-24,35.306,35.516,35.125,35.125,205678,0
2005-06-27,35.141,35.185,34.572,34.871,260982,0
2005-06-28,34.964,35.185,34.887,34.972,157673,0
2005-06-29,35.014,35.108,34.735,34.784,216033,0
2005-06-30,34.828,34.887,34.504,34.504,248154,0
2005-07-01,34.632,34.913,34.632,34.862,201677,0
2005-07-05,34.862,34.989,34.752,34.76,249451,0
2005-07-06,34.744,34.989,34.471,34.529,261570,0
2005-07-07,34.504,34.641,34.266,34.48,218152,0
2005-07-08,34.589,34.871,34.522,34.846,204975,0
2005-07-11,34.735,35.26,34.735,35.005,207561,0
2005-07-12,35.005,35.227,34.913,34.913,241804,0
2005-07-13,34.913,35.288,34.879,35.057,208150,0
2005-07-14,35.865,35.865,34.972,34.981,326640,0
2005-07-15,34.981,35.15,34.801,34.887,198736,0
2005-07-18,34.801,34.913,34.48,34.572,288515,0
2005-07-19,34.701,35.125,34.675,35.066,191089,0
2005-07-20,34.972,35.525,34.972,35.43,175437,0
2005-07-21,35.456,35.907,35.014,35.686,361703,0
2005-07-22,35.778,36.212,35.601,36.212,162380,0
2005-07-25,36.196,36.212,35.873,35.951,173440,0
2005-07-26,36.025,36.415,35.89,36.357,180735,0
2005-07-27,36.357,36.357,35.991,36.069,153086,0
2005-07-28,36.033,36.716,35.787,36.46,325462,0
2005-07-29,36.415,36.551,33.145,33.996,1608135,0
2005-08-01,33.996,33.996,32.951,33.476,604094,0
2005-08-02,33.452,33.526,33.271,33.444,356881,0
2005-08-03,33.444,33.444,33.058,33.315,487137,0
2005-08-04,32.976,33.222,32.804,33.145,259807,0
2005-08-05,33.197,33.315,32.855,32.967,186852,0
2005-08-08,33.058,33.102,32.678,32.779,280749,0
2005-08-09,32.813,33.05,32.764,32.915,285812,0
2005-08-10,33.129,33.391,32.951,32.951,214150,0
2005-08-11,32.924,33.476,32.829,33.46,209210,0
2005-08-12,33.246,33.246,32.651,32.985,257336,0
2005-08-15,32.976,33.357,32.976,33.323,185322,0
2005-08-16,33.323,33.323,32.771,32.907,203448,0
2005-08-17,32.992,33.197,32.891,33.001,156848,0
2005-08-18,32.669,32.72,32.422,32.457,156967,0
2005-08-19,32.466,32.933,32.414,32.933,211443,0
2005-08-22,33.614,33.614,32.813,33.246,186145,0
2005-08-23,33.179,33.246,32.863,32.907,181320,0
2005-08-24,32.942,33.476,32.882,33.231,198148,0
2005-08-25,33.154,33.154,32.933,33.085,171675,0
2005-08-26,33.001,33.058,32.764,32.795,175908,0
2005-08-29,32.795,33.179,32.72,33.179,155552,0
2005-08-30,33.206,33.4,33.016,33.297,155672,0
2005-08-31,33.476,33.773,33.231,33.773,196148,0
2005-09-01,33.568,33.739,33.009,33.391,232390,0
2005-09-02,33.444,33.553,33.077,33.331,151907,0
2005-09-06,33.46,33.544,33.315,33.476,145670,0
2005-09-07,33.604,33.782,33.28,33.782,103781,0
2005-09-08,33.739,33.952,33.562,33.722,181203,0
2005-09-09,33.731,33.917,33.435,33.739,200266,0
2005-09-12,33.568,33.987,33.526,33.909,187793,0
2005-09-13,33.656,33.665,33.058,33.254,133079,0
2005-09-14,33.271,33.535,33.154,33.452,87781,0
2005-09-15,33.674,33.808,33.476,33.622,161792,0
2005-09-16,33.639,33.987,33.639,33.934,304871,0
2005-09-19,33.868,33.917,33.306,33.704,251336,0
2005-09-20,33.9,33.917,33.162,33.289,225683,0
2005-09-21,33.206,33.206,32.829,32.976,115664,0
2005-09-22,32.891,33.246,32.863,33.058,110488,0
2005-09-23,33.094,33.764,32.838,33.271,294632,0
2005-09-26,33.145,33.808,33.145,33.649,266044,0
2005-09-27,33.656,33.9,32.517,33.782,348406,0
2005-09-28,33.799,33.799,33.094,33.383,147317,0
2005-09-29,33.357,33.649,33.162,33.586,193674,0
2005-09-30,33.517,34.148,33.517,34.13,203680,0
2005-10-03,33.961,33.961,32.517,32.575,571970,0
2005-10-04,32.72,33.058,32.72,32.829,183559,0
2005-10-05,32.82,32.829,32.337,32.362,245687,0
2005-10-06,32.396,32.558,31.886,32.296,254393,0
2005-10-07,32.304,33.094,32.133,32.882,265572,0
2005-10-10,32.882,33.476,32.804,33.154,305928,0
2005-10-11,33.145,33.391,32.729,32.813,191793,0
2005-10-12,32.771,32.985,32.508,32.829,212975,0
2005-10-13,32.838,33.254,32.72,33.12,228860,0
2005-10-14,33.145,33.297,32.804,33.094,230034,0
2005-10-17,33.179,33.604,32.635,33.111,304046,0
2005-10-18,33.197,33.499,33.085,33.085,178969,0
2005-10-19,32.959,33.444,32.771,33.315,207915,0
2005-10-20,33.349,33.357,32.915,32.933,252510,0
2005-10-21,33.016,33.357,32.651,33.077,197208,0
2005-10-24,33.145,33.263,32.738,33.068,197560,0
2005-10-25,32.967,33.476,32.915,33.222,181558,0
2005-10-26,33.222,33.649,32.863,33.444,207561,0
2005-10-27,33.409,33.419,29.161,29.532,1670496,0
2005-10-28,29.532,29.914,28.895,29.269,904256,0
2005-10-31,29.269,29.439,28.258,28.326,905317,0
2005-11-01,28.053,28.852,28.053,28.624,646923,0
2005-11-02,28.835,29.099,28.572,28.639,722111,0
2005-11-03,28.761,28.819,28.532,28.665,444424,0
2005-11-04,28.598,28.683,28.427,28.532,310284,0
2005-11-07,28.921,29.065,28.452,28.547,538200,0
2005-11-08,28.547,28.744,28.452,28.515,414652,0
2005-11-09,28.598,28.784,27.824,27.953,550556,0
2005-11-10,27.953,28.632,27.859,28.572,645980,0
2005-11-11,28.532,28.632,28.403,28.471,343346,0
2005-11-14,28.506,28.532,28.284,28.352,238154,0
2005-11-15,28.302,28.761,28.148,28.443,348644,0
2005-11-16,28.523,28.523,28.071,28.293,412535,0
2005-11-17,28.14,28.189,27.647,28.175,513963,0
2005-11-18,28.258,28.572,28.197,28.443,266511,0
2005-11-21,28.515,28.683,28.045,28.368,256272,0
2005-11-22,28.214,28.394,28.123,28.249,299813,0
2005-11-23,28.098,28.368,28.098,28.241,219210,0
2005-11-25,28.123,28.266,28.053,28.241,106956,0
2005-11-28,28.241,28.284,27.867,28.062,300166,0
2005-11-29,28.148,28.443,27.876,27.97,249685,0
2005-11-30,27.927,27.994,27.476,27.561,476075,0
2005-12-01,27.561,28.071,27.561,28.053,431479,0
2005-12-02,27.937,28.036,27.706,27.789,306988,0
2005-12-05,27.716,27.723,27.051,27.288,578913,0
2005-12-06,27.288,27.621,27.101,27.239,646456,0
2005-12-07,27.314,27.339,26.932,27.051,389004,0
2005-12-08,27.042,27.11,26.475,26.627,560677,0
2005-12-09,26.627,27,26.599,26.932,364055,0
2005-12-12,26.932,27.365,26.754,26.838,340055,0
2005-12-13,26.838,27.101,26.704,26.847,394059,0
2005-12-14,26.803,27.085,26.345,26.582,503490,0
2005-12-15,26.55,26.55,26.345,26.44,443479,0
2005-12-16,26.449,26.687,25.919,25.928,855666,0
2005-12-19,25.937,26.279,25.725,26.039,402298,0
2005-12-20,26.075,26.226,25.725,25.793,428889,0
2005-12-21,25.845,26.209,25.845,26.039,324523,0
2005-12-22,26.014,26.014,25.666,25.742,434654,0
2005-12-23,25.725,26.132,25.486,25.895,555028,0
2005-12-27,25.895,25.955,25.624,25.751,497725,0
2005-12-28,25.683,25.862,25.657,25.793,296633,0
2005-12-29,25.913,25.963,25.242,25.59,362880,0
2005-12-30,25.463,25.777,25.463,25.616,305224,0
2006-01-03,25.793,26.209,25.769,26.193,645512,0
2006-01-04,26.167,26.573,26.14,26.362,623862,0
2006-01-05,26.345,26.573,26.288,26.557,359114,0
2006-01-06,26.678,26.82,26.44,26.66,295106,0
2006-01-09,26.745,26.754,26.288,26.475,314049,0
2006-01-10,26.387,26.573,26.263,26.533,298047,0
2006-01-11,26.475,26.669,26.457,26.509,341935,0
2006-01-12,26.457,26.566,26.14,26.226,408180,0
2006-01-13,26.272,26.59,26.235,26.449,231092,0
2006-01-17,26.449,26.449,25.029,25.037,1032164,0
2006-01-18,25.037,25.412,24.935,25.113,606327,0
2006-01-19,25.165,25.215,24.849,24.884,387471,0
2006-01-20,24.901,24.935,24.732,24.732,373941,0
2006-01-23,24.773,24.935,24.451,24.475,669045,0
2006-01-24,24.475,24.475,23.797,24.136,1290907,0
2006-01-25,24.349,24.46,24.145,24.314,727409,0
2006-01-26,24.05,24.059,23.024,23.117,1511294,0
2006-01-27,23.233,23.772,23.218,23.616,988389,0
2006-01-30,23.373,23.412,23.072,23.21,856016,0
2006-01-31,23.233,23.233,22.58,22.759,1098056,0
2006-02-01,22.716,22.743,22.453,22.64,677988,0
2006-02-02,22.599,22.777,22.412,22.522,850368,0
2006-02-03,22.48,22.522,22.249,22.292,550203,0
2006-02-06,22.258,22.427,22.157,22.326,726701,0
2006-02-07,22.343,22.462,22.267,22.419,516197,0
2006-02-08,22.505,22.853,22.435,22.531,692226,0
2006-02-09,22.563,22.769,22.318,22.351,583740,0
2006-02-10,22.351,22.378,22.199,22.275,260157,0
2006-02-13,22.275,22.435,22.223,22.24,260511,0
2006-02-14,22.231,22.616,22.139,22.59,415123,0
2006-02-15,22.563,22.599,22.369,22.395,246624,0
2006-02-16,21.883,22.097,21.671,21.892,507842,0
2006-02-17,21.901,21.987,21.758,21.892,323583,0
2006-02-21,21.732,21.978,21.697,21.749,520317,0
2006-02-22,21.679,21.866,21.679,21.8,283808,0
2006-02-23,21.758,21.84,21.629,21.671,529847,0
2006-02-24,21.679,21.679,21.179,21.331,646572,0
2006-02-27,21.416,21.536,21.17,21.229,545495,0
2006-02-28,21.229,21.366,21.043,21.05,473483,0
2006-03-01,21.05,21.247,20.992,21.238,510667,0
2006-03-02,21.238,21.493,21.059,21.459,882136,0
2006-03-03,22.267,22.267,21.017,21.111,496900,0
2006-03-06,21.187,21.196,20.82,21.119,706109,0
2006-03-07,21.035,21.076,20.771,20.907,314636,0
2006-03-08,20.863,20.871,20.422,20.498,684226,0
2006-03-09,20.524,20.55,20.355,20.49,716819,0
2006-03-10,20.49,20.609,20.116,20.303,796477,0
2006-03-13,20.456,21.163,20.295,20.66,1102760,0
2006-03-14,20.693,20.738,20.327,20.684,655630,0
2006-03-15,20.755,20.88,20.524,20.711,547734,0
2006-03-16,20.693,20.721,20.166,20.431,700462,0
2006-03-17,20.431,20.711,20.355,20.44,613625,0
2006-03-20,20.558,20.558,20.116,20.159,393706,0
2006-03-21,20.175,20.327,20.125,20.203,300636,0
2006-03-22,20.203,20.543,20.04,20.14,546319,0
2006-03-23,20.14,21.509,19.845,21.296,1823461,0
2006-03-24,21.384,21.62,20.907,21.256,1112880,0
2006-03-27,21.561,22.157,21.518,22.028,832127,0
2006-03-28,22.183,22.743,22.105,22.487,1033692,0
2006-03-29,22.48,22.658,22.012,22.148,786944,0
2006-03-30,22.284,22.435,22.183,22.435,322171,0
2006-03-31,22.505,22.59,22.157,22.24,697991,0
2006-04-03,22.649,22.649,22.036,22.105,589622,0
2006-04-04,22.105,22.157,22.012,22.139,678341,0
2006-04-05,22.192,22.292,21.848,21.918,544084,0
2006-04-06,21.97,22.004,21.629,21.705,323583,0
2006-04-07,21.892,21.936,21.639,21.758,377825,0
2006-04-10,21.8,21.833,21.671,21.774,399356,0
2006-04-11,21.697,21.866,21.416,21.518,353467,0
2006-04-12,21.611,22.052,21.611,22.044,538086,0
2006-04-13,22.044,22.061,21.629,21.688,267570,0
2006-04-17,21.8,21.918,21.493,21.57,471487,0
2006-04-18,21.587,21.679,21.408,21.671,418773,0
2006-04-19,21.655,22.148,21.646,22.13,830601,0
2006-04-20,22.139,22.284,22.097,22.174,296868,0
2006-04-21,22.284,22.284,21.97,22.012,398300,0
2006-04-24,21.883,21.892,21.469,21.833,741764,0
2006-04-25,21.833,21.97,21.247,21.375,990621,0
2006-04-26,21.163,21.247,20.371,20.406,1234429,0
2006-04-27,20.27,20.355,19.989,20.04,1123467,0
2006-04-28,19.963,20.389,19.887,20.261,826364,0
2006-05-01,20.684,20.684,19.92,19.971,766003,0
2006-05-02,20.04,20.099,19.786,19.87,615156,0
2006-05-03,19.938,19.971,19.606,19.673,510782,0
2006-05-04,20.099,20.779,20.057,20.498,940028,0
2006-05-05,20.481,20.507,20.261,20.363,470426,0
2006-05-08,20.465,20.693,20.235,20.27,386527,0
2006-05-09,20.261,20.311,19.911,19.971,671163,0
2006-05-10,19.971,20.024,19.734,19.879,326522,0
2006-05-11,19.938,19.999,19.632,19.717,595152,0
2006-05-12,19.717,19.769,19.386,19.428,812009,0
2006-05-15,19.428,19.548,19.267,19.377,440890,0
2006-05-16,19.377,19.479,19.248,19.47,677399,0
2006-05-17,19.47,19.7,19.248,19.395,500196,0
2006-05-18,19.036,19.089,18.706,18.78,554556,0
2006-05-19,18.823,18.952,18.716,18.867,439714,0
2006-05-22,18.78,18.952,18.757,18.798,545850,0
2006-05-23,18.912,18.952,18.52,18.52,621979,0
2006-05-24,18.602,18.706,18.408,18.672,473839,0
2006-05-25,18.764,18.789,18.52,18.698,524669,0
2006-05-26,18.757,18.903,18.552,18.602,204387,0
2006-05-30,18.602,18.602,18.127,18.151,611743,0
2006-05-31,18.196,18.512,18.151,18.264,639630,0
2006-06-01,18.273,18.593,18.264,18.329,666808,0
2006-06-02,18.329,18.382,18.169,18.315,723876,0
2006-06-05,18.355,18.425,18.187,18.214,435949,0
2006-06-06,18.315,18.315,17.949,18.052,481367,0
2006-06-07,18.11,18.307,18.059,18.29,1005333,0
2006-06-08,18.264,18.273,17.983,18.143,638687,0
2006-06-09,18.23,18.23,18.136,18.16,345347,0
2006-06-12,18.196,18.222,18.077,18.151,584090,0
2006-06-13,18.118,18.264,17.973,18.019,406535,0
2006-06-14,18.068,18.085,17.864,17.973,541846,0
2006-06-15,17.973,18.205,17.949,18.136,371350,0
2006-06-16,18.169,18.23,17.898,17.914,464659,0
2006-06-19,17.889,18.019,17.594,17.617,623156,0
2006-06-20,17.652,18.085,17.652,17.781,403827,0
2006-06-21,17.764,18.118,17.764,17.958,288160,0
2006-06-22,17.914,18.01,17.736,17.797,320753,0
2006-06-23,17.814,17.973,17.585,17.806,320873,0
2006-06-26,17.806,17.94,17.703,17.847,250037,0
2006-06-27,17.889,18.102,17.806,18.019,360055,0
2006-06-28,17.973,18.028,17.764,17.838,278866,0
2006-06-29,17.907,18.178,17.806,18.16,308401,0
2006-06-30,18.239,18.637,14.853,14.853,6417354,0
2006-07-03,14.642,14.685,12.594,12.767,2877154,0
2006-07-05,12.773,13.096,12.663,12.732,3243798,0
2006-07-06,12.723,12.723,12.171,12.316,2304004,0
2006-07-07,12.407,12.442,11.975,12.009,1170652,0
2006-07-10,12.009,12.162,11.932,11.975,874723,0
2006-07-11,12.001,12.594,11.966,12.537,1550712,0
2006-07-12,12.503,12.689,12.39,12.442,1275846,0
2006-07-13,12.45,12.494,12.153,12.212,803891,0
2006-07-14,12.23,12.29,12.035,12.171,973209,0
2006-07-17,12.238,12.442,12.194,12.382,794241,0
2006-07-18,12.423,12.521,12.281,12.356,764234,0
2006-07-19,12.356,12.611,12.34,12.494,719992,0
2006-07-20,12.494,12.561,12.171,12.179,668926,0
2006-07-21,12.179,12.179,11.61,11.636,1441754,0
2006-07-24,11.881,11.881,11.032,11.533,1934771,0
2006-07-25,11.542,11.771,11.473,11.627,770001,0
2006-07-26,11.566,11.686,11.269,11.686,1364800,0
2006-07-27,12.749,14.355,12.407,13.487,3759525,0
2006-07-28,13.608,14.78,13.608,14.49,2145742,0
2006-07-31,14.49,14.508,14.287,14.447,1307851,0
2006-08-01,14.422,14.499,14.322,14.322,883316,0
2006-08-02,14.396,14.405,14.091,14.21,962738,0
2006-08-03,14.149,14.413,13.894,14.355,683163,0
2006-08-04,14.447,14.447,13.954,14.149,625627,0
2006-08-07,14.108,14.175,13.937,14.057,840486,0
2006-08-08,14.116,14.413,14.015,14.032,588208,0
2006-08-09,14.157,14.227,13.624,13.819,734937,0
2006-08-10,13.768,14.279,13.716,14.192,616096,0
2006-08-11,14.125,14.125,13.913,14.041,477132,0
2006-08-14,14.166,14.535,14.032,14.296,593152,0
2006-08-15,14.473,14.65,14.405,14.634,533491,0
2006-08-16,14.729,15.05,14.703,15.027,750469,0
2006-08-17,14.712,14.78,14.535,14.559,553146,0
2006-08-18,14.568,14.813,14.378,14.78,327227,0
2006-08-21,14.712,14.813,14.535,14.675,513019,0
2006-08-22,14.634,15.083,14.591,14.78,486782,0
2006-08-23,14.862,14.999,14.175,14.287,570089,0
2006-08-24,14.346,14.72,14.322,14.617,330992,0
2006-08-25,14.617,14.797,14.413,14.481,355231,0
2006-08-28,14.413,15.067,14.378,15.05,498078,0
2006-08-29,15.018,15.262,14.797,15.198,652690,0
2006-08-30,15.136,15.411,14.806,15.271,443364,0
2006-08-31,15.392,15.427,15.198,15.231,435480,0
2006-09-01,15.315,15.322,14.933,15.043,235804,0
2006-09-05,14.968,15.231,14.747,15.119,530554,0
2006-09-06,15.043,15.043,14.667,14.772,386649,0
2006-09-07,14.658,14.933,14.49,14.591,312872,0
2006-09-08,14.535,14.72,14.287,14.685,232976,0
2006-09-11,14.55,14.617,14.287,14.617,393826,0
2006-09-12,14.658,15.374,14.617,15.254,434891,0
2006-09-13,15.204,15.338,14.898,14.985,328874,0
2006-09-14,14.88,15.154,14.838,15.043,239567,0
2006-09-15,15.128,15.154,14.658,14.898,475959,0
2006-09-18,14.821,15.271,14.747,15.188,344170,0
2006-09-19,15.145,15.145,14.526,14.88,414182,0
2006-09-20,14.906,15.418,14.906,15.392,373941,0
2006-09-21,15.392,15.427,14.871,14.959,405593,0
2006-09-22,14.862,14.993,14.658,14.977,234858,0
2006-09-25,14.977,15.383,14.871,15.262,319815,0
2006-09-26,15.297,15.411,14.853,15.027,389237,0
2006-09-27,15.027,15.213,14.993,15.067,288750,0
2006-09-28,15.11,15.18,14.862,14.871,411712,0
2006-09-29,14.821,15.101,14.535,14.535,694107,0
2006-10-02,14.526,14.985,14.447,14.685,628921,0
2006-10-03,14.608,15.198,14.608,15.092,629155,0
2006-10-04,15.043,15.231,14.838,15.027,402298,0
2006-10-05,15.018,15.322,14.898,15.198,421007,0
2006-10-06,15.198,15.411,15.043,15.306,317343,0
2006-10-09,15.198,15.935,15.188,15.826,520670,0
2006-10-10,15.864,16.062,15.721,15.89,328403,0
2006-10-11,15.81,15.851,15.322,15.475,317816,0
2006-10-12,17.424,18.494,17.337,18.094,2618993,0
2006-10-13,17.973,18.486,17.829,18.486,1678260,0
2006-10-16,18.094,18.698,18.085,18.611,727409,0
2006-10-17,18.442,18.52,18.143,18.355,1180184,0
2006-10-18,18.442,18.993,18.442,18.664,934968,0
2006-10-19,18.706,19.123,18.469,18.815,550440,0
2006-10-20,18.903,18.97,18.593,18.741,493014,0
2006-10-23,18.741,18.993,18.544,18.749,408180,0
2006-10-24,18.757,18.849,18.504,18.602,519726,0
2006-10-25,18.602,18.741,18.355,18.706,509725,0
2006-10-26,18.952,19.08,18.329,18.512,899318,0
2006-10-27,18.469,18.894,18.469,18.698,726233,0
2006-10-30,18.69,19.452,18.408,19.335,723171,0
2006-10-31,19.317,19.505,19.011,19.267,510903,0
2006-11-01,19.377,19.548,19.036,19.147,711287,0
2006-11-02,19.147,19.293,18.789,18.885,581975,0
2006-11-03,18.929,19.239,18.78,19.071,456305,0
2006-11-06,19.098,19.377,19.061,19.183,371350,0
2006-11-07,19.165,19.444,18.952,19.326,429244,0
2006-11-08,19.191,20.279,19.089,19.989,1007686,0
2006-11-09,20.057,20.057,19.769,19.92,495137,0
2006-11-10,19.802,20.431,19.802,20.303,647514,0
2006-11-13,20.319,20.838,20.243,20.711,1066757,0
2006-11-14,20.788,21,20.447,20.82,974268,0
2006-11-15,20.871,21.29,20.829,21.247,869309,0
2006-11-16,21.154,21.247,20.934,21.145,465132,0
2006-11-17,21.145,21.205,20.847,21.136,349585,0
2006-11-20,21.214,21.247,20.934,21.238,378526,0
2006-11-21,21.187,21.238,20.099,20.447,1147706,0
2006-11-22,20.533,20.958,20.456,20.897,371940,0
2006-11-24,20.747,20.967,20.498,20.871,99074,0
2006-11-27,20.779,20.95,20.057,20.184,583381,0
2006-11-28,20.194,20.447,20.016,20.38,396534,0
2006-11-29,20.567,21.017,20.507,20.829,423832,0
2006-11-30,20.814,21.068,20.567,20.924,496548,0
2006-12-01,20.863,21.035,20.66,20.942,667397,0
2006-12-04,20.907,21.416,20.82,21.247,468897,0
2006-12-05,21.357,21.451,21.076,21.331,464072,0
2006-12-06,21.29,21.901,21.238,21.749,550791,0
2006-12-07,21.749,21.749,21.179,21.214,483722,0
2006-12-08,21.163,21.416,20.871,21.238,525024,0
2006-12-11,21.247,21.459,21.196,21.238,725878,0
2006-12-12,21.163,21.29,20.992,21.238,404065,0
2006-12-13,21.4,21.518,21.136,21.238,723053,0
2006-12-14,21.256,21.331,20.95,21.085,561853,0
2006-12-15,21.043,21.085,20.288,20.295,1549418,0
2006-12-18,20.355,20.771,20.203,20.389,537851,0
2006-12-19,20.228,20.261,19.76,19.971,883430,0
2006-12-20,20.481,21.331,20.481,20.543,1289965,0
2006-12-21,20.481,20.73,20.431,20.431,880962,0
2006-12-22,20.465,20.474,20.016,20.261,614096,0
2006-12-26,20.27,20.567,20.235,20.447,472193,0
2006-12-27,20.592,21.043,20.371,21,1642490,0
2006-12-28,21,21.536,20.992,21.384,671633,0
2006-12-29,21.331,21.469,21.256,21.416,685519,0
2007-01-03,21.502,21.883,21.357,21.783,1387042,0
2007-01-04,21.697,22.386,21.604,22.07,1680262,0
2007-01-05,21.927,22.554,21.774,22.275,1121352,0
2007-01-08,22.267,22.623,21.527,22.427,784356,0
2007-01-09,22.427,22.751,22.166,22.572,631862,0
2007-01-10,22.444,22.912,22.061,22.759,918263,0
2007-01-11,22.803,23.677,22.803,23.561,1124527,0
2007-01-12,23.568,23.916,23.517,23.829,917202,0
2007-01-16,23.829,23.932,23.634,23.837,660337,0
2007-01-17,23.651,24.01,23.381,23.932,622331,0
2007-01-18,23.916,23.941,23.543,23.677,534435,0
2007-01-19,23.677,23.82,23.33,23.781,672103,0
2007-01-22,23.781,23.781,23.26,23.543,601036,0
2007-01-23,23.583,23.89,23.356,23.754,440185,0
2007-01-24,23.797,24.213,23.722,24.094,618097,0
2007-01-25,24.094,25.088,23.837,24.434,975327,0
2007-01-26,24.391,24.663,23.59,24.603,1101817,0
2007-01-29,24.501,24.824,24.418,24.824,839187,0
2007-01-30,25.282,25.471,25.054,25.395,1142766,0
2007-01-31,25.299,25.495,25.183,25.429,788828,0
2007-02-01,25.486,25.717,25.326,25.642,527613,0
2007-02-02,25.725,26.185,25.642,26.039,711287,0
2007-02-05,25.981,26.345,25.919,26.235,690812,0
2007-02-06,26.235,26.713,26.167,26.573,442539,0
2007-02-07,26.618,27.348,26.422,27.348,975327,0
2007-02-08,27.272,27.365,27.078,27.358,600917,0
2007-02-09,27.358,27.409,26.899,27.196,534083,0
2007-02-12,27.306,27.534,27.256,27.51,397632,0
2007-02-13,27.493,27.789,27.365,27.749,720505,0
2007-02-14,27.876,28.002,27.647,27.919,533819,0
2007-02-15,27.749,28.183,27.434,27.986,755882,0
2007-02-16,27.986,28.081,27.604,27.97,402415,0
2007-02-20,27.789,28.344,27.647,28.123,536201,0
2007-02-21,27.994,28.258,27.961,28.105,866840,0
2007-02-22,28.205,28.302,27.74,28.14,799302,0
2007-02-23,28.062,28.266,27.892,28.131,671282,0
2007-02-26,28.088,28.175,27.63,27.892,531600,0
2007-02-27,27.213,27.264,23.754,26.353,1098640,0
2007-02-28,25.446,26.542,25.446,26.235,910847,0
2007-03-01,25.836,26.678,25.547,26.44,657042,0
2007-03-02,26.305,26.312,25.478,25.547,634568,0
2007-03-05,25.282,25.547,24.944,24.96,948153,0
2007-03-06,25.079,26.03,25.037,25.675,2061260,0
2007-03-07,25.616,25.845,25.308,25.513,759882,0
2007-03-08,25.777,25.928,25.59,25.691,423596,0
2007-03-09,25.903,26.217,25.666,25.981,314636,0
2007-03-12,25.895,27.145,25.801,27.093,677519,0
2007-03-13,26.899,27.171,26.526,26.582,802006,0
2007-03-14,26.55,27.196,26.353,27.033,828597,0
2007-03-15,27.069,27.365,27.069,27.297,473483,0
2007-03-16,27.297,27.434,27.161,27.331,740235,0
2007-03-19,27.671,28.062,27.604,28.045,523373,0
2007-03-20,28.027,28.148,27.656,27.876,460776,0
2007-03-21,27.919,28.214,27.51,28.189,936500,0
2007-03-22,28.189,28.683,28.019,28.632,644217,0
2007-03-23,28.656,28.819,28.427,28.639,387238,0
2007-03-26,28.581,28.852,28.335,28.852,690576,0
2007-03-27,28.701,28.727,28.274,28.368,281221,0
2007-03-28,28.335,28.515,27.842,28.14,398767,0
2007-03-29,28.284,28.523,27.716,28.157,377587,0
2007-03-30,28.232,28.607,28.166,28.497,599741,0
2007-04-02,28.497,29.099,28.368,29.09,745997,0
2007-04-03,29.217,30.068,29.152,29.541,952148,0
2007-04-04,29.592,29.804,29.439,29.634,317933,0
2007-04-05,29.508,30,29.38,29.728,450305,0
2007-04-09,29.652,29.83,29.473,29.567,247450,0
2007-04-10,29.5,29.813,29.5,29.634,199090,0
2007-04-11,29.695,29.746,28.974,29.169,699169,0
2007-04-12,29.065,30.155,28.819,30.155,655280,0
2007-04-13,30.109,30.137,29.746,29.848,360878,0
2007-04-16,29.985,30.172,29.905,30.06,331464,0
2007-04-17,30.075,30.383,30.075,30.315,408651,0
2007-04-18,30.315,30.528,30.1,30.408,358642,0
2007-04-19,30.109,30.822,29.83,30.519,588680,0
2007-04-20,31.072,31.318,30.544,30.921,382057,0
2007-04-23,30.724,31.445,30.367,30.391,689407,0
2007-04-24,31.445,33.28,31.411,32.891,2263884,0
2007-04-25,32.967,33.145,31.786,32.201,893549,0
2007-04-26,31.625,33.444,31.625,33.383,835657,0
2007-04-27,33.154,33.444,32.704,33.041,820128,0
2007-04-30,33.188,34.377,32.091,32.168,1173168,0
2007-05-01,32.287,33.12,32.005,32.669,1035927,0
2007-05-02,32.992,34.13,32.72,33.961,806480,0
2007-05-03,33.756,34.708,33.568,33.674,592680,0
2007-05-04,33.649,34.48,33.649,34.48,387825,0
2007-05-07,34.208,34.438,33.844,33.909,426537,0
2007-05-08,33.568,33.844,33.102,33.614,703053,0
2007-05-09,33.485,34.334,33.419,34.113,604917,0
2007-05-10,34.038,34.038,33.28,33.508,384886,0
2007-05-11,33.656,34.607,33.656,34.607,443033,0
2007-05-14,34.522,34.581,33.9,34.072,691049,0
2007-05-15,34.284,35.626,34.242,34.394,977682,0
2007-05-16,34.563,35.466,34.522,35.466,586228,0
2007-05-17,35.253,35.652,34.735,35.158,786518,0
2007-05-18,35.312,35.873,35.014,35.645,613980,0
2007-05-21,35.645,36.171,35.565,35.865,349256,0
2007-05-22,36.033,36.512,35.822,36.349,524199,0
2007-05-23,36.333,36.46,35.61,35.804,426184,0
2007-05-24,35.856,36.789,35.066,35.438,807085,0
2007-05-25,35.492,36.299,35.492,36.179,440185,0
2007-05-29,36.094,36.69,35.967,36.033,399001,0
2007-05-30,35.925,37.055,35.813,37.002,482428,0
2007-05-31,37.182,37.972,36.503,37.114,653392,0
2007-06-01,37.309,38.074,37.309,37.963,705402,0
2007-06-04,38.118,38.2,37.19,37.47,649041,0
2007-06-05,37.224,37.792,36.781,37.028,609034,0
2007-06-06,36.755,37.149,36.254,36.763,684460,0
2007-06-07,36.673,37.224,36.528,36.961,899081,0
2007-06-08,36.781,37.064,36.307,37.01,294632,0
2007-06-11,36.885,37.248,36.503,36.824,384059,0
2007-06-12,36.655,36.716,35.661,35.761,518079,0
2007-06-13,35.61,36.629,35.534,36.486,414302,0
2007-06-14,36.494,37.199,36.477,36.611,284165,0
2007-06-15,37.71,37.792,36.763,36.902,592797,0
2007-06-18,36.877,36.877,36,36.23,339818,0
2007-06-19,36.162,36.611,35.54,36.39,606565,0
2007-06-20,36.433,36.543,35.424,35.447,877904,0
2007-06-21,35.456,35.583,34.563,35.354,743644,0
2007-06-22,35.354,35.43,34.402,34.903,759061,0
2007-06-25,34.903,34.903,33.476,33.876,1066520,0
2007-06-26,34.012,34.607,33.577,34.326,775296,0
2007-06-27,33.987,35.466,33.687,35.328,675401,0
2007-06-28,35.354,35.601,34.666,34.76,386177,0
2007-06-29,34.956,35.38,34.386,34.513,481722,0
2007-07-02,34.693,35.73,34.666,35.466,523373,0
2007-07-03,35.475,35.738,35.082,35.415,174733,0
2007-07-05,35.218,35.677,34.972,35.574,249451,0
2007-07-06,35.686,35.951,35.176,35.738,453011,0
2007-07-09,35.865,36.111,35.686,35.873,594327,0
2007-07-10,35.492,35.565,34.666,34.792,530082,0
2007-07-11,34.735,35.371,34.666,34.939,322171,0
2007-07-12,35.194,35.787,35.099,35.635,264980,0
2007-07-13,35.668,35.77,35.048,35.336,258748,0
2007-07-16,35.141,35.362,34.775,35.057,280866,0
2007-07-17,35.176,35.686,34.92,35.475,292984,0
2007-07-18,35.243,35.243,34.13,34.233,569619,0
2007-07-19,34.411,34.837,34.318,34.693,325815,0
2007-07-20,34.615,34.632,33.782,34.029,566203,0
2007-07-23,34.104,35.005,33.883,33.892,710466,0
2007-07-24,33.444,33.444,30.78,31.385,1453876,0
2007-07-25,31.786,32.448,30.952,31.835,913201,0
2007-07-26,33.145,34.242,31.018,34.096,1589186,0
2007-07-27,33.926,34.164,31.811,31.921,1124998,0
2007-07-30,32.056,32.898,31.631,32.184,1235723,0
2007-07-31,33.058,34.309,31.726,32.091,1315380,0
2007-08-01,31.36,32.787,31.335,31.786,1370094,0
2007-08-02,31.87,32.704,31.648,32.617,1557067,0
2007-08-03,32.764,32.933,31.036,31.089,853309,0
2007-08-06,31.089,31.242,29.677,30.553,1534591,0
2007-08-07,30.553,30.636,28.718,29.508,1198188,0
2007-08-08,29.83,30.034,25.997,27.279,2965990,0
2007-08-09,27.279,27.279,24.732,25.029,3015293,0
2007-08-10,24.757,30.323,24.272,30.127,2384841,0
2007-08-13,31.36,32.127,31.018,31.172,1104760,0
2007-08-14,30.7,31.811,30.145,30.195,709405,0
2007-08-15,30,31.098,28.761,28.861,915087,0
2007-08-16,28.802,30.084,27.97,30,1157711,0
2007-08-17,31.199,32.482,30.271,30.441,1031456,0
2007-08-20,30.459,31.445,29.985,30.952,518432,0
2007-08-21,30.553,31.564,30.262,31.402,469487,0
2007-08-22,31.505,31.861,30.985,31.692,966854,0
2007-08-23,32.056,32.694,31.591,31.844,503021,0
2007-08-24,31.735,31.803,30.944,31.054,491251,0
2007-08-27,30.886,31.617,30.609,31.352,390887,0
2007-08-28,31.445,31.648,30.043,30.068,408770,0
2007-08-29,30.297,31.794,30.075,31.786,633391,0
2007-08-30,31.36,32.457,31.36,32.014,487489,0
2007-08-31,32.328,32.422,31.803,32.313,382766,0
2007-09-04,32.16,32.328,31.556,32.083,356997,0
2007-09-05,31.547,31.835,31.207,31.564,597504,0
2007-09-06,31.861,32.014,31.377,31.997,285574,0
2007-09-07,31.512,31.93,31.045,31.327,471017,0
2007-09-10,31.505,32.023,30.485,31.564,629155,0
2007-09-11,31.625,31.786,30.93,31.42,458896,0
2007-09-12,31.224,31.327,30.537,30.84,675401,0
2007-09-13,30.797,30.797,29.959,30.297,640455,0
2007-09-14,29.985,30.594,29.985,30.424,495723,0
2007-09-17,30.297,30.408,29.788,30.172,565147,0
2007-09-18,30.297,31.861,30.195,31.352,701052,0
2007-09-19,31.581,32.635,31.556,32.379,772235,0
2007-09-20,32.074,32.287,31.259,31.6,665631,0
2007-09-21,31.895,32.575,31.699,31.989,834364,0
2007-09-24,32.074,32.678,31.36,31.437,430299,0
2007-09-25,31.327,31.794,30.912,31.496,544204,0
2007-09-26,31.656,32.635,31.411,32.253,766589,0
2007-09-27,32.304,32.651,31.639,31.87,359353,0
2007-09-28,31.699,32.448,31.251,31.309,545260,0
2007-10-01,31.224,32.6,31.172,32.491,338169,0
2007-10-02,32.405,33.085,32.253,32.967,505608,0
2007-10-03,32.863,32.976,32.032,32.304,407004,0
2007-10-04,32.466,32.872,32.168,32.626,249213,0
2007-10-05,32.933,33.987,32.729,33.883,489132,0
2007-10-08,33.9,34.242,32.891,33.28,517727,0
2007-10-09,33.323,33.409,32.313,32.6,649395,0
2007-10-10,32.55,33.206,32.346,33.009,494193,0
2007-10-11,33.102,33.508,32.771,33.306,605977,0
2007-10-12,33.4,33.517,32.891,33.357,411242,0
2007-10-15,33.349,33.508,32.626,32.933,365822,0
2007-10-16,32.924,33.068,32.328,32.617,356174,0
2007-10-17,33.12,33.246,31.947,32.942,303342,0
2007-10-18,32.872,33.614,32.669,33.34,296400,0
2007-10-19,33.34,33.535,32.694,32.907,528553,0
2007-10-22,32.448,33.665,32.039,33.493,723291,0
2007-10-23,33.861,34.164,33.568,34.164,474546,0
2007-10-24,34.064,34.064,33.188,33.861,676221,0
2007-10-25,33.909,33.996,32.82,33.222,607389,0
2007-10-26,33.704,34.164,33.05,34.072,564555,0
2007-10-29,34.148,34.589,33.649,34.08,544318,0
2007-10-30,34.038,34.726,33.499,33.604,526907,0
2007-10-31,33.773,34.359,33.493,34.284,590088,0
2007-11-01,33.825,34.113,32.304,32.354,640803,0
2007-11-02,32.771,32.771,31.242,31.965,656808,0
2007-11-05,31.512,31.607,30.741,30.93,432656,0
2007-11-06,30.51,31.352,30.297,31.242,515907,0
2007-11-07,31.242,31.242,29.422,29.532,572644,0
2007-11-08,29.78,29.959,28.718,29.388,784122,0
2007-11-09,28.997,29.516,28.793,28.939,632451,0
2007-11-12,28.861,29.711,28.506,29.235,683284,0
2007-11-13,29.277,29.55,28.828,29.464,370057,0
2007-11-14,29.55,29.634,28.214,28.274,492428,0
2007-11-15,28.377,28.674,27.919,28.319,638805,0
2007-11-16,28.232,28.418,27.205,27.671,908493,0
2007-11-19,27.418,27.534,26.736,27.101,506836,0
2007-11-20,26.916,27.155,26.115,26.907,957446,0
2007-11-21,26.669,27.025,26.279,26.483,530462,0
2007-11-23,26.627,27.418,26.378,27.188,148963,0
2007-11-26,27.017,27.051,25.607,25.607,546910,0
2007-11-27,25.675,25.751,24.952,25.259,762502,0
2007-11-28,25.259,26.509,25.259,26.312,523728,0
2007-11-29,26.371,26.713,26.115,26.312,315814,0
2007-11-30,26.695,27.358,26.566,26.847,584328,0
2007-12-03,26.557,26.763,25.251,25.351,824832,0
2007-12-04,25.079,25.598,24.587,25.563,770432,0
2007-12-05,25.836,25.836,25.045,25.446,519610,0
2007-12-06,25.429,25.862,25.113,25.785,577739,0
2007-12-07,25.903,27.222,25.836,26.992,616331,0
2007-12-10,26.992,27.222,26.483,26.618,433597,0
2007-12-11,26.771,27.085,25.99,26.094,692936,0
2007-12-12,26.644,27.127,26.263,26.636,749134,0
2007-12-13,26.457,26.492,26.006,26.475,458897,0
2007-12-14,26.695,26.695,25.919,25.928,486560,0
2007-12-17,25.699,25.888,25.183,25.183,412299,0
2007-12-18,25.369,26.101,24.858,26.094,543381,0
2007-12-19,26.03,26.754,25.503,26.573,753292,0
2007-12-20,26.829,27.11,25.845,26.414,539484,0
2007-12-21,26.847,28.284,26.652,28.113,1259254,0
2007-12-24,27.85,28.506,27.85,28.123,191809,0
2007-12-26,28.123,28.403,27.502,28.131,399001,0
2007-12-27,27.994,28.319,27.51,27.578,336992,0
2007-12-28,27.789,28.572,27.679,27.919,332677,0
2007-12-31,27.824,28.205,27.716,27.953,445530,0
2008-01-02,28.214,28.214,26.253,26.779,871077,0
2008-01-03,26.771,26.932,26.03,26.149,543265,0
2008-01-04,25.845,26.014,23.916,24.179,883080,0
2008-01-07,24.24,25.29,24.24,24.663,801419,0
2008-01-08,24.663,24.807,22.87,22.877,734233,0
2008-01-09,22.819,23.373,22.343,23.242,731172,0
2008-01-10,23.039,23.125,22.088,22.777,780594,0
2008-01-11,22.554,22.827,22.061,22.249,828951,0
2008-01-14,22.36,22.658,21.808,22.114,637394,0
2008-01-15,21.833,22.061,21.459,21.502,632922,0
2008-01-16,21.408,22.395,21.408,21.714,1357739,0
2008-01-17,21.765,22.122,21.331,21.366,588914,0
2008-01-18,21.485,22.012,20.779,21.331,1317323,0
2008-01-22,20.431,22.088,20.219,21.732,960736,0
2008-01-23,20.907,22.403,20.6,22.249,1323806,0
2008-01-24,20.907,20.907,17.923,19.174,3476799,0
2008-01-25,19.293,20.219,19.293,19.92,1188654,0
2008-01-28,19.811,21.214,19.386,21.205,1473286,0
2008-01-29,21.29,21.527,20.609,20.88,1200186,0
2008-01-30,20.652,20.797,19.938,19.955,1307263,0
2008-01-31,19.632,20.838,19.581,20.684,1023929,0
2008-02-01,20.668,21.035,20.288,20.847,479955,0
2008-02-04,20.771,20.984,20.389,20.635,600250,0
2008-02-05,20.397,20.755,20.099,20.133,499489,0
2008-02-06,20.159,20.447,19.649,19.717,575972,0
2008-02-07,19.64,20.184,19.214,19.623,933793,0
2008-02-08,19.606,20.057,19.309,19.64,502803,0
2008-02-11,19.615,19.845,19.107,19.649,542248,0
2008-02-12,19.581,19.649,19.183,19.36,844043,0
2008-02-13,19.248,19.581,18.936,19.54,698108,0
2008-02-14,19.658,19.673,18.885,18.985,689872,0
2008-02-15,18.867,18.876,18.355,18.672,737088,0
2008-02-19,18.823,19.071,18.544,18.741,432656,0
2008-02-20,18.576,19.198,18.451,19.139,340761,0
2008-02-21,19.222,19.326,18.094,18.143,565610,0
2008-02-22,18.187,18.248,17.626,17.973,600720,0
2008-02-25,18.094,18.399,17.617,18.346,674058,0
2008-02-26,18.364,19.207,18.322,19.019,645963,0
2008-02-27,18.832,18.867,18.46,18.469,615504,0
2008-02-28,18.442,18.576,18.01,18.29,429717,0
2008-02-29,18.196,18.273,17.634,17.703,548791,0
2008-03-03,17.634,17.634,16.497,16.954,1210430,0
2008-03-04,16.751,17.226,16.632,17.133,816949,0
2008-03-05,17.04,17.424,16.726,16.989,632098,0
2008-03-06,16.872,16.872,16.13,16.13,581030,0
2008-03-07,15.953,16.597,15.953,16.386,683639,0
2008-03-10,16.293,16.64,16.284,16.419,959028,0
2008-03-11,16.751,16.929,16.47,16.818,970975,0
2008-03-12,16.947,17.319,16.784,17.09,750116,0
2008-03-13,16.912,17.364,16.668,17.319,853309,0
2008-03-14,17.515,17.594,16.649,16.92,833556,0
2008-03-17,16.588,16.947,16.31,16.605,509519,0
2008-03-18,16.954,17.133,16.13,16.419,923907,0
2008-03-19,16.47,17.023,16.293,16.293,940147,0
2008-03-20,16.209,17.098,16.192,16.257,1800784,0
2008-03-24,16.36,16.938,16.335,16.854,664430,0
2008-03-25,16.904,17.125,16.668,16.981,436656,0
2008-03-26,16.872,16.938,16.461,16.708,534318,0
2008-03-27,16.776,16.887,16.419,16.562,789887,0
2008-03-28,16.623,16.659,16.232,16.368,405688,0
2008-03-31,16.428,16.539,15.907,16.327,658459,0
2008-04-01,16.453,16.776,16.257,16.717,609627,0
2008-04-02,16.887,17.032,16.514,16.844,476988,0
2008-04-03,16.835,16.92,16.284,16.461,730659,0
2008-04-04,16.571,16.768,16.318,16.64,508583,0
2008-04-07,16.912,17.431,16.649,17.116,564707,0
2008-04-08,17.032,17.074,16.461,16.827,653985,0
2008-04-09,16.872,16.912,16.403,16.531,487725,0
2008-04-10,16.514,17.032,16.514,16.801,514447,0
2008-04-11,16.659,16.81,16.419,16.556,537262,0
2008-04-14,16.523,16.81,16.318,16.717,436735,0
2008-04-15,16.818,16.972,16.76,16.895,380119,0
2008-04-16,17.005,17.491,16.854,17.455,592494,0
2008-04-17,17.424,17.533,17.074,17.372,401472,0
2008-04-18,17.567,17.949,17.567,17.873,528175,0
2008-04-21,17.685,17.855,17.491,17.79,286802,0
2008-04-22,17.719,17.806,17.098,17.226,496447,0
2008-04-23,17.719,17.829,17.058,17.728,559932,0
2008-04-24,17.847,18.282,17.261,18.102,701288,0
2008-04-25,18.222,18.299,17.559,17.931,808693,0
2008-04-28,17.838,18.214,17.38,18.118,600893,0
2008-04-29,18.127,18.307,17.973,18.094,456309,0
2008-04-30,18.019,18.528,17.764,18.118,591787,0
2008-05-01,18.143,20.04,18.028,19.902,671954,0
2008-05-02,19.971,19.971,18.798,18.943,684883,0
2008-05-05,18.961,18.961,18.442,18.757,502999,0
2008-05-06,18.698,18.885,18.29,18.815,391560,0
2008-05-07,18.894,19.098,18.733,18.867,263044,0
2008-05-08,19.036,19.222,18.706,18.92,516724,0
2008-05-09,18.725,19.276,18.544,19.248,491976,0
2008-05-12,19.36,19.929,19.248,19.929,479126,0
2008-05-13,19.938,20.73,19.819,20.652,752539,0
2008-05-14,20.805,20.829,19.947,20.057,970436,0
2008-05-15,19.836,19.938,19.352,19.487,635263,0
2008-05-16,19.505,19.505,18.725,19.183,755315,0
2008-05-19,19.174,19.717,18.832,19.479,582465,0
2008-05-20,19.377,19.548,19.207,19.386,429438,0
2008-05-21,19.352,19.377,18.486,18.537,856558,0
2008-05-22,18.559,18.806,18.339,18.544,603188,0
2008-05-23,18.552,18.576,18.143,18.239,400398,0
2008-05-27,18.273,18.771,18.196,18.478,430574,0
2008-05-28,18.611,18.876,18.29,18.867,518410,0
2008-05-29,18.912,19.555,18.867,19.231,488367,0
2008-05-30,19.207,19.444,18.92,19.147,502771,0
2008-06-02,19.191,19.352,18.52,18.823,445600,0
2008-06-03,18.952,18.952,18.196,18.576,516788,0
2008-06-04,18.552,18.961,18.391,18.867,335751,0
2008-06-05,18.903,19.019,18.672,19.019,380067,0
2008-06-06,18.867,18.912,18.127,18.214,425352,0
2008-06-09,18.322,18.478,17.524,17.898,576479,0
2008-06-10,17.745,18.151,17.652,17.958,553973,0
2008-06-11,17.907,17.983,17.38,17.473,466391,0
2008-06-12,17.542,17.728,17.372,17.473,339052,0
2008-06-13,17.668,17.847,17.269,17.567,558969,0
2008-06-16,17.533,17.898,17.269,17.797,674152,0
2008-06-17,17.659,17.958,17.287,17.415,644928,0
2008-06-18,17.287,17.388,16.523,16.691,697973,0
2008-06-19,16.691,16.947,16.588,16.676,736640,0
2008-06-20,16.077,16.683,15.943,16.539,1039798,0
2008-06-23,16.58,16.683,16.165,16.266,578417,0
2008-06-24,16.13,16.157,15.671,15.671,476354,0
2008-06-25,15.775,16.47,15.765,16.077,607243,0
2008-06-26,15.858,16.014,15.466,15.475,352582,0
2008-06-27,15.509,15.509,15.009,15.28,1028277,0
2008-06-30,15.28,15.579,15.101,15.145,597421,0
2008-07-01,14.999,15.231,14.738,15.018,605252,0
2008-07-02,15.059,15.128,14.041,14.108,1079023,0
2008-07-03,14.108,14.378,13.954,13.997,276059,0
2008-07-07,14.134,14.464,14.015,14.322,803545,0
2008-07-08,14.287,15.315,14.279,15.271,724898,0
2008-07-09,15.254,15.306,14.37,14.396,593570,0
2008-07-10,14.481,14.924,14.37,14.584,398360,0
2008-07-11,14.431,14.88,14.183,14.788,673815,0
2008-07-14,14.999,14.999,14.279,14.634,611098,0
2008-07-15,14.473,14.906,14.032,14.6,534415,0
2008-07-16,14.617,14.924,14.378,14.788,515017,0
2008-07-17,14.78,15.411,14.543,15.402,648874,0
2008-07-18,15.392,15.765,15.154,15.374,335693,0
2008-07-21,15.392,15.597,15.297,15.509,359876,0
2008-07-22,15.383,16.257,15.383,15.98,653564,0
2008-07-23,15.916,16.605,15.802,16.41,697108,0
2008-07-24,16.531,16.588,15.864,15.907,453457,0
2008-07-25,16.044,16.31,15.775,15.926,415627,0
2008-07-28,15.826,15.882,15.213,15.475,3319043,0
2008-07-29,15.493,16.453,15.466,16.216,621964,0
2008-07-30,16.351,16.649,15.987,16.445,442764,0
2008-07-31,13.683,14.166,11.898,12.153,4716443,0
2008-08-01,12.29,12.398,12.102,12.281,2839730,0
2008-08-04,12.325,13.258,12.23,12.858,1377044,0
2008-08-05,13.047,13.886,13.047,13.683,1035792,0
2008-08-06,13.742,14.447,13.396,14.355,720232,0
2008-08-07,14.346,14.464,14.067,14.108,727340,0
2008-08-08,14.21,14.993,14.166,14.933,603254,0
2008-08-11,14.845,15.05,14.37,14.889,752248,0
2008-08-12,14.942,15.466,14.747,14.924,505235,0
2008-08-13,14.985,15.466,14.764,15.043,508693,0
2008-08-14,14.813,15.119,14.764,14.999,449058,0
2008-08-15,15.262,15.466,14.853,14.951,447154,0
2008-08-18,14.977,15.162,14.49,14.591,421910,0
2008-08-19,14.49,14.694,14.006,14.149,362484,0
2008-08-20,14.074,14.517,13.666,13.98,406077,0
2008-08-21,13.853,13.989,13.439,13.751,324310,0
2008-08-22,13.862,14.201,13.812,14.074,381159,0
2008-08-25,13.954,13.971,13.446,13.658,392707,0
2008-08-26,13.641,13.844,13.599,13.786,411454,0
2008-08-27,13.803,14.166,13.751,13.904,324061,0
2008-08-28,13.599,14.431,13.574,14.363,375879,0
2008-08-29,14.346,14.517,13.997,14.032,274412,0
2008-09-02,14.192,14.915,14.134,14.296,374552,0
2008-09-03,14.313,15.059,14.116,14.747,716893,0
2008-09-04,13.582,14.142,13.446,13.52,1708405,0
2008-09-05,13.453,13.478,12.758,13.299,850798,0
2008-09-08,13.759,14.108,13.011,13.929,742085,0
2008-09-09,13.827,14.067,12.867,12.893,899267,0
2008-09-10,13.096,13.511,12.96,13.502,656584,0
2008-09-11,13.412,13.599,13.003,13.599,601901,0
2008-09-12,13.43,13.616,13.155,13.538,560398,0
2008-09-15,12.909,13.487,12.415,12.637,647019,0
2008-09-16,12.203,12.646,11.762,12.264,964377,0
2008-09-17,12.23,12.459,11.489,11.516,933331,0
2008-09-18,11.854,12.059,10.205,11.753,1569991,0
2008-09-19,12.876,13.853,12.39,12.637,1659795,0
2008-09-22,12.415,12.74,12.23,12.238,539694,0
2008-09-23,12.281,12.646,11.898,11.975,579366,0
2008-09-24,12.026,12.477,11.729,12.153,1127380,0
2008-09-25,12.307,12.423,12.052,12.059,481781,0
2008-09-26,11.831,12.144,11.771,12.026,705970,0
2008-09-29,11.806,11.94,11.498,11.601,991111,0
2008-09-30,11.881,12.272,11.667,12.23,910926,0
2008-10-01,12.093,12.423,11.94,12.415,461856,0
2008-10-02,12.415,12.57,11.601,11.686,562937,0
2008-10-03,11.881,12.077,10.97,11.049,716303,0
2008-10-06,10.97,10.97,9.663,10.369,821950,0
2008-10-07,10.411,10.605,9.2213,9.3902,721737,0
2008-10-08,9.1779,9.2213,8.371,8.6433,1118633,0
2008-10-09,9.1109,9.1528,7.5383,7.6912,940966,0
2008-10-10,6.8075,7.589,6.4165,7.5637,1468483,0
2008-10-13,8.2777,8.8301,8.0397,8.8218,773905,0
2008-10-14,8.9066,9.1195,7.9208,8.3031,586256,0
2008-10-15,8.371,8.371,7.2577,7.2577,507959,0
2008-10-16,7.3259,7.9634,6.6121,7.9547,883162,0
2008-10-17,7.8101,9.1865,7.4448,8.592,1086738,0
2008-10-20,8.5838,9.0081,8.2859,8.6345,584704,0
2008-10-21,8.4816,8.6176,8.2859,8.3459,600201,0
2008-10-22,8.3118,8.3118,7.5042,7.6659,605773,0
2008-10-23,7.3513,8.1842,7.1643,8.1162,883685,0
2008-10-24,7.4195,8.6092,7.4025,8.1076,793276,0
2008-10-27,7.9465,8.2182,7.589,7.7253,693725,0
2008-10-28,7.8527,9.2995,7.7763,9.2901,1034282,0
2008-10-29,9.2813,9.551,8.7365,8.8385,636504,0
2008-10-30,9.2637,9.739,9.1528,9.715,581711,0
2008-10-31,9.689,10.565,9.513,10.336,800001,0
2008-11-03,10.274,10.895,10.071,10.674,420253,0
2008-11-04,11.107,11.107,10.157,10.336,646872,0
2008-11-05,10.191,10.505,9.816,10.037,552381,0
2008-11-06,9.969,10.139,9.663,9.799,875180,0
2008-11-07,9.901,9.952,9.2901,9.807,488319,0
2008-11-10,10.131,10.378,9.504,9.638,794058,0
2008-11-11,9.611,10.548,9.3647,10.122,733979,0
2008-11-12,9.876,9.995,9.2213,9.229,618376,0
2008-11-13,9.2637,10.31,8.6772,10.31,944363,0
2008-11-14,9.995,10.139,8.8218,9.2549,721541,0
2008-11-17,9.1615,9.773,8.9327,9.2995,656545,0
2008-11-18,9.3382,9.663,8.4307,8.9495,648191,0
2008-11-19,8.9151,9.2637,8.2523,8.2523,551507,0
2008-11-20,8.0739,8.1162,6.986,7.0712,1070907,0
2008-11-21,7.0288,7.3173,6.3909,7.0369,1029909,0
2008-11-24,7.1391,7.7931,7.0369,7.6744,706345,0
2008-11-25,7.8867,7.8867,7.3772,7.8188,563422,0
2008-11-26,7.598,8.8218,7.3854,8.7963,532669,0
2008-11-28,8.6433,8.9662,8.4735,8.9409,228329,0
2008-12-01,8.3373,8.7027,7.3854,7.4363,748598,0
2008-12-02,7.6744,8.3798,7.6488,8.371,642294,0
2008-12-03,8.0739,8.6772,7.8953,8.6006,636338,0
2008-12-04,8.4391,8.9237,8.1076,8.4221,482969,0
2008-12-05,8.2859,8.9237,7.8018,8.9237,443550,0
2008-12-08,9.2637,9.638,9.1369,9.603,444769,0
2008-12-09,9.551,10.037,8.8301,8.9836,468692,0
2008-12-10,9.1109,9.4159,8.9237,9.2125,503296,0
2008-12-11,9.324,9.577,8.6688,8.8554,390956,0
2008-12-12,8.6176,9.952,8.4391,9.834,749212,0
2008-12-15,9.935,10.191,9.1528,9.3991,608481,0
2008-12-16,9.663,11.355,9.663,11.346,934487,0
2008-12-17,11.133,11.881,10.97,11.644,876544,0
2008-12-18,11.771,11.94,11.465,11.831,712288,0
2008-12-19,11.975,13.341,11.881,13.241,2482410,0
2008-12-22,13.2,13.2,11.975,12.749,893823,0
2008-12-23,12.749,13.332,12.001,12.102,587054,0
2008-12-24,12.001,12.707,11.831,12.356,276981,0
2008-12-26,12.477,12.807,12.238,12.494,386959,0
2008-12-29,12.459,12.577,11.489,11.729,1036895,0
2008-12-30,11.983,12.672,11.881,12.494,769179,0
2008-12-31,12.494,13.138,12.494,12.715,868592,0
2009-01-02,12.715,13.146,12.102,12.715,1272571,0
2009-01-05,12.732,12.952,11.287,12.238,855832,0
2009-01-06,12.307,13.12,12.203,12.917,522013,0
2009-01-07,12.57,12.791,12.203,12.468,431391,0
2009-01-08,12.281,12.791,12.128,12.601,591911,0
2009-01-09,12.521,12.521,11.824,11.957,488241,0
2009-01-12,11.975,12.264,11.516,11.644,503514,0
2009-01-13,11.627,12.281,11.431,11.864,404818,0
2009-01-14,11.414,11.957,11.218,11.38,685414,0
2009-01-15,11.362,11.489,10.461,11.151,783202,0
2009-01-16,11.396,11.644,10.523,11.116,512638,0
2009-01-20,11.065,11.065,9.638,9.731,653908,0
2009-01-21,9.978,10.469,9.527,10.435,906998,0
2009-01-22,10.096,10.352,9.3072,9.706,721761,0
2009-01-23,9.4858,10.319,9.324,9.892,308816,0
2009-01-26,9.884,10.639,9.807,10.274,450275,0
2009-01-27,10.157,10.385,9.706,10.045,666967,0
2009-01-28,10.249,10.929,10.249,10.793,682838,0
2009-01-29,10.7,10.989,10.274,10.328,433771,0
2009-01-30,10.301,10.548,9.586,9.799,537863,0
2009-02-02,9.603,9.969,9.4599,9.866,714305,0
2009-02-03,9.909,9.969,9.2038,9.3647,872133,0
2009-02-04,9.3813,9.4079,9.1019,9.2995,683046,0
2009-02-05,9.229,9.559,8.9923,9.2465,544054,0
2009-02-06,9.1528,9.85,9.0252,9.715,508435,0
2009-02-09,9.656,9.773,9.229,9.4858,460127,0
2009-02-10,9.4159,9.648,8.7792,8.9754,706219,0
2009-02-11,8.8979,9.0591,8.6266,8.9151,357164,0
2009-02-12,8.7537,9.0932,8.5583,9.017,465543,0
2009-02-13,8.9998,9.2901,8.7963,8.8554,407413,0
2009-02-17,8.6688,8.6688,8.2859,8.4479,498297,0
2009-02-18,8.4986,8.5157,7.9634,8.2694,621600,0
2009-02-19,8.5242,8.5242,7.9123,7.9634,411190,0
2009-02-20,7.7253,7.8188,7.2749,7.598,582757,0
2009-02-23,7.6659,7.7848,6.9008,7.0198,443518,0
2009-02-24,7.1729,7.5042,6.8838,7.4279,466118,0
2009-02-25,7.5128,7.5128,6.799,6.9943,416206,0
2009-02-26,7.1217,7.1306,6.5441,6.6291,499087,0
2009-02-27,6.4249,6.8923,6.3909,6.5611,472287,0
2009-03-02,6.408,6.6373,6.2463,6.255,660887,0
2009-03-03,6.3146,6.3739,5.8897,6.1783,1110472,0
2009-03-04,6.4165,6.5185,5.8642,6.408,691238,0
2009-03-05,6.306,6.306,5.4646,5.4903,763488,0
2009-03-06,5.5496,5.7194,5.3117,5.4987,519442,0
2009-03-09,5.4306,5.5751,5.2692,5.2947,517715,0
2009-03-10,5.4818,6.1956,5.4732,6.1783,734514,0
2009-03-11,6.2295,6.5441,5.9832,6.1275,482846,0
2009-03-12,6.1533,6.6626,5.9321,6.5949,473289,0
2009-03-13,6.6972,6.8668,6.442,6.7477,466893,0
2009-03-16,6.9606,7.0111,6.5779,6.6203,379923,0
2009-03-17,6.6291,7.1643,6.5016,7.1643,381750,0
2009-03-18,7.1473,7.7848,7.0198,7.5467,443873,0
2009-03-19,7.4959,8.0397,7.4363,7.844,481655,0
2009-03-20,7.8188,8.2267,7.5557,7.5557,816733,0
2009-03-23,8.006,8.9066,7.8356,8.9066,552415,0
2009-03-24,8.7365,8.9998,8.2182,8.2267,435805,0
2009-03-25,8.3798,8.9237,7.9123,8.4307,562537,0
2009-03-26,8.5494,9.1109,8.4391,9.076,595627,0
2009-03-27,8.8898,8.9151,8.5413,8.5413,374746,0
2009-03-30,8.2605,8.2605,7.6576,7.8188,469497,0
2009-03-31,8.065,8.4816,7.7423,8.1842,460229,0
2009-04-01,7.9802,8.2777,7.7763,8.0397,505559,0
2009-04-02,8.3373,9.3317,8.3373,9.1109,508513,0
2009-04-03,9.1109,9.551,9.0677,9.543,476425,0
2009-04-06,9.4335,9.527,8.8046,8.958,549791,0
2009-04-07,8.7195,8.9151,8.2437,8.2523,544838,0
2009-04-08,8.3373,8.8301,8.3118,8.7707,354550,0
2009-04-09,9.0422,9.551,8.9237,9.4514,382229,0
2009-04-13,9.324,9.586,9.1369,9.3382,419114,0
2009-04-14,9.1779,9.536,8.9409,9.3471,511657,0
2009-04-15,9.2549,9.866,9.2549,9.739,376781,0
2009-04-16,9.825,9.892,9.2725,9.638,712368,0
2009-04-17,9.648,10.037,9.536,9.944,554993,0
2009-04-20,10.087,10.087,9.1615,9.1865,553204,0
2009-04-21,9.1195,9.935,9.0509,9.656,638946,0
2009-04-22,9.4425,10.045,9.4335,9.739,1082632,0
2009-04-23,11.473,11.473,10.361,10.784,1369744,0
2009-04-24,11.006,12.331,10.895,11.881,1747713,0
2009-04-27,11.745,12.212,11.355,11.456,1179522,0
2009-04-28,11.355,11.915,11.253,11.448,1054225,0
2009-04-29,11.659,12.749,11.583,12.594,909464,0
2009-04-30,12.74,13.079,12.316,12.325,615867,0
2009-05-01,12.102,12.654,11.932,12.485,784284,0
2009-05-04,12.512,12.628,12.316,12.611,645347,0
2009-05-05,12.485,12.654,12.077,12.281,689260,0
2009-05-06,12.415,12.646,11.898,12.382,602774,0
2009-05-07,12.529,12.996,12.331,12.758,636651,0
2009-05-08,12.867,13.494,12.773,13.387,622008,0
2009-05-11,13.129,13.267,12.586,12.767,648341,0
2009-05-12,12.299,13.088,12.299,13.011,524018,0
2009-05-13,12.628,12.732,11.489,11.559,652748,0
2009-05-14,11.481,12.102,11.235,11.949,515543,0
2009-05-15,11.889,12.128,11.676,11.871,408944,0
2009-05-18,12.017,12.618,11.898,12.611,432806,0
2009-05-19,12.459,12.767,12.325,12.577,484780,0
2009-05-20,12.654,12.909,12.068,12.084,450561,0
2009-05-21,11.898,12.093,11.32,11.771,544827,0
2009-05-22,11.923,12.068,11.533,11.871,345360,0
2009-05-26,11.779,12.594,11.601,12.494,592685,0
2009-05-27,12.407,12.545,11.932,11.957,283156,0
2009-05-28,12.179,12.281,11.644,12.171,318923,0
2009-05-29,12.171,12.23,11.71,12.017,355304,0
2009-06-01,12.255,12.749,11.881,12.698,444514,0
2009-06-02,12.698,13.129,12.512,12.943,641706,0
2009-06-03,12.503,12.849,12.503,12.781,431050,0
2009-06-04,12.825,13.258,12.749,13.165,634306,0
2009-06-05,13.341,13.469,13.029,13.138,383375,0
2009-06-08,13.155,13.226,12.781,13.054,255519,0
2009-06-09,13.088,13.299,12.935,13.038,181000,0
2009-06-10,13.192,13.2,12.264,12.561,285727,0
2009-06-11,12.715,13.111,12.663,12.849,215899,0
2009-06-12,12.74,12.74,12.119,12.503,262156,0
2009-06-15,12.365,12.365,11.667,11.831,321485,0
2009-06-16,11.797,11.983,11.489,11.489,215261,0
2009-06-17,11.498,11.618,11.303,11.405,344079,0
2009-06-18,11.431,11.533,11.235,11.371,298901,0
2009-06-19,11.533,12.144,11.533,11.636,630526,0
2009-06-22,11.516,11.524,10.86,10.869,459824,0
2009-06-23,10.979,11.158,10.589,10.589,492150,0
2009-06-24,10.913,11.049,10.631,10.744,311408,0
2009-06-25,10.744,11.065,10.7,11.049,332666,0
2009-06-26,10.989,11.414,10.835,11.362,434520,0
2009-06-29,11.388,11.456,10.929,11.269,261104,0
2009-06-30,11.269,11.32,10.869,10.886,282686,0
2009-07-01,11.041,11.702,10.938,11.533,316474,0
2009-07-02,11.448,11.448,10.622,10.726,369526,0
2009-07-06,10.735,10.793,10.392,10.631,263436,0
2009-07-07,10.574,10.819,10.435,10.469,410248,0
2009-07-08,10.523,10.622,10.283,10.532,347550,0
2009-07-09,11.218,12.153,11.065,12.017,1120684,0
2009-07-10,11.932,12.561,11.762,12.432,829635,0
2009-07-13,12.485,13.332,12.485,13.096,1018325,0
2009-07-14,13.088,13.494,12.969,13.439,368971,0
2009-07-15,13.546,14.227,13.439,14.067,734610,0
2009-07-16,13.971,14.108,13.707,13.879,492063,0
2009-07-17,13.945,14.235,13.649,13.751,521682,0
2009-07-20,13.886,14.134,13.734,14.015,509316,0
2009-07-21,14.175,14.235,13.616,14.015,337861,0
2009-07-22,13.989,14.447,13.937,14.201,343951,0
2009-07-23,14.116,15.059,13.658,13.862,987729,0
2009-07-24,13.674,14.788,13.412,14.1,542414,0
2009-07-27,14.134,14.252,13.716,13.803,338381,0
2009-07-28,13.759,13.879,13.421,13.742,782497,0
2009-07-29,13.565,13.945,13.556,13.812,597223,0
2009-07-30,14.057,14.252,13.487,13.546,375052,0
2009-07-31,13.446,13.582,13.192,13.299,445340,0
2009-08-03,13.405,13.862,13.299,13.812,470448,0
2009-08-04,13.836,14.387,13.734,14.279,602961,0
2009-08-05,14.355,14.396,13.989,14.166,508829,0
2009-08-06,14.287,14.396,13.997,14.108,621636,0
2009-08-07,14.431,14.642,14.296,14.337,451471,0
2009-08-10,14.313,14.951,14.243,14.575,836356,0
2009-08-11,14.634,14.667,14.337,14.55,588455,0
2009-08-12,14.591,15.213,14.526,14.906,613609,0
2009-08-13,14.898,15.231,14.526,14.993,459674,0
2009-08-14,14.906,15.297,14.703,14.985,679206,0
2009-08-17,14.747,14.747,14.048,14.405,665095,0
2009-08-18,14.456,14.526,14.134,14.431,357530,0
2009-08-19,14.219,14.447,14.057,14.296,357387,0
2009-08-20,14.305,14.49,14.21,14.447,372502,0
2009-08-21,14.575,15.204,14.447,15.092,439803,0
2009-08-24,15.154,15.297,14.871,15.092,406447,0
2009-08-25,15.17,15.306,14.942,15.018,372300,0
2009-08-26,14.951,15.027,14.703,14.924,288394,0
2009-08-27,14.898,14.993,14.201,14.658,337181,0
2009-08-28,14.821,14.924,14.252,14.508,271573,0
2009-08-31,14.346,14.559,14.108,14.201,312259,0
2009-09-01,14.125,14.508,13.469,13.511,386782,0
2009-09-02,13.502,13.734,13.299,13.446,579161,0
2009-09-03,13.528,13.608,12.96,13.267,354234,0
2009-09-04,13.267,13.405,13.054,13.332,424899,0
2009-09-08,13.574,13.879,13.43,13.649,527814,0
2009-09-09,13.698,14.543,13.649,14.49,814588,0
2009-09-10,14.517,14.626,14.192,14.608,619184,0
2009-09-11,14.617,14.862,14.447,14.526,391280,0
2009-09-14,14.508,14.675,14.279,14.642,567353,0
2009-09-15,14.675,14.898,14.535,14.797,232133,0
2009-09-16,14.915,15.188,14.584,15.162,228874,0
2009-09-17,15.154,15.392,14.999,15.239,398132,0
2009-09-18,15.239,15.347,14.65,14.813,717969,0
2009-09-21,14.667,14.968,14.617,14.813,288157,0
2009-09-22,14.898,14.924,14.6,14.756,282230,0
2009-09-23,14.764,15.059,14.543,14.55,297297,0
2009-09-24,14.626,14.83,14.447,14.526,304262,0
2009-09-25,14.447,14.608,14.405,14.456,280934,0
2009-09-28,14.517,15.067,14.517,14.924,304049,0
2009-09-29,14.915,15.083,14.667,14.898,268196,0
2009-09-30,14.999,14.999,14.422,14.535,325851,0
2009-10-01,14.422,14.473,14.067,14.243,468840,0
2009-10-02,14.074,14.227,13.641,14.116,356533,0
2009-10-05,14.243,14.526,14.032,14.305,352396,0
2009-10-06,14.481,14.838,14.322,14.797,232003,0
2009-10-07,14.703,14.853,14.279,14.447,362690,0
2009-10-08,14.6,14.712,14.363,14.387,354058,0
2009-10-09,14.252,14.287,14.074,14.192,296340,0
2009-10-12,14.235,14.608,14.183,14.535,243012,0
2009-10-13,14.481,14.535,13.989,14.235,255821,0
2009-10-14,14.431,14.431,14.041,14.243,264541,0
2009-10-15,14.1,14.405,14.1,14.337,206556,0
2009-10-16,14.287,14.55,14.108,14.378,297242,0
2009-10-19,14.413,14.675,14.346,14.575,310256,0
2009-10-20,14.608,14.608,14.219,14.422,270608,0
2009-10-21,14.413,14.658,13.989,14.015,533252,0
2009-10-22,14.015,14.201,13.129,13.556,720003,0
2009-10-23,13.666,13.666,12.825,12.901,608024,0
2009-10-26,12.884,13.258,12.618,12.832,600884,0
2009-10-27,12.825,13.062,12.707,12.773,611366,0
2009-10-28,12.758,12.807,12.035,12.136,796544,0
2009-10-29,12.255,12.512,12.171,12.415,505720,0
2009-10-30,12.325,12.34,11.898,12.093,618694,0
2009-11-02,12.186,12.423,11.907,12.29,676930,0
2009-11-03,12.247,12.512,11.966,12.494,588823,0
2009-11-04,12.654,12.654,12.11,12.153,450319,0
2009-11-05,12.307,12.663,12.238,12.601,532295,0
2009-11-06,12.601,12.707,12.307,12.423,299366,0
2009-11-09,12.537,12.672,12.477,12.663,347009,0
2009-11-10,12.601,12.646,12.11,12.325,617452,0
2009-11-11,12.45,12.537,12.119,12.307,510279,0
2009-11-12,12.153,12.153,11.667,11.72,513111,0
2009-11-13,11.753,11.831,11.473,11.566,657243,0
2009-11-16,11.667,11.94,11.592,11.915,723818,0
2009-11-17,11.898,11.94,11.601,11.779,403796,0
2009-11-18,11.806,11.806,11.431,11.627,434258,0
2009-11-19,11.516,11.551,11.049,11.253,673562,0
2009-11-20,11.125,11.303,10.878,11.184,454198,0
2009-11-23,11.261,11.592,11.142,11.202,448479,0
2009-11-24,11.253,11.253,10.964,11.175,347011,0
2009-11-25,11.125,11.261,11.082,11.184,254216,0
2009-11-27,11.023,11.125,10.869,10.955,193999,0
2009-11-30,10.904,11.023,10.683,10.964,427621,0
2009-12-01,11.107,11.151,10.948,11.014,518564,0
2009-12-02,11.014,11.328,11.014,11.253,558094,0
2009-12-03,11.311,11.575,11.202,11.211,722130,0
2009-12-04,11.489,11.686,11.278,11.566,608994,0
2009-12-07,11.551,11.61,11.38,11.481,358634,0
2009-12-08,11.371,11.652,11.303,11.601,620237,0
2009-12-09,11.618,11.686,11.405,11.667,564981,0
2009-12-10,11.815,11.815,11.498,11.533,433679,0
2009-12-11,11.61,11.729,11.481,11.636,448486,0
2009-12-14,11.729,12.203,11.693,12.203,632465,0
2009-12-15,12.136,12.299,12.035,12.144,640749,0
2009-12-16,12.153,12.34,12.059,12.281,624840,0
2009-12-17,12.102,12.485,12.059,12.45,854067,0
2009-12-18,12.537,12.767,12.459,12.707,1432111,0
2009-12-21,12.841,12.917,12.628,12.723,482555,0
2009-12-22,12.749,12.749,12.512,12.628,482162,0
2009-12-23,12.654,12.849,12.561,12.841,364036,0
2009-12-24,12.849,12.935,12.791,12.935,98329,0
2009-12-28,12.935,12.96,12.749,12.858,239590,0
2009-12-29,12.849,13.088,12.849,13.088,411891,0
2009-12-30,13.062,13.155,12.876,13.02,424535,0
2009-12-31,13.047,13.047,12.57,12.57,412982,0
2010-01-04,12.715,13.316,12.715,13.267,612850,0
2010-01-05,13.267,13.332,13.096,13.291,466074,0
2010-01-06,13.249,13.359,13.155,13.174,325575,0
2010-01-07,13.209,13.299,12.909,13.258,493541,0
2010-01-08,13.267,13.267,12.978,13.111,308666,0
2010-01-11,13.282,13.368,13.129,13.324,457852,0
2010-01-12,13.299,13.494,13.267,13.439,806041,0
2010-01-13,13.453,13.608,13.368,13.511,384973,0
2010-01-14,13.556,13.795,13.52,13.725,407418,0
2010-01-15,13.716,13.786,13.52,13.599,632457,0
2010-01-19,13.683,13.937,13.683,13.937,402362,0
2010-01-20,13.734,13.786,13.556,13.641,408978,0
2010-01-21,13.689,13.886,13.46,13.574,642721,0
2010-01-22,13.599,13.777,13.421,13.502,493049,0
2010-01-25,13.674,13.674,13.446,13.582,464703,0
2010-01-26,13.494,13.546,13.316,13.387,428391,0
2010-01-27,13.308,13.674,13.308,13.658,517639,0
2010-01-28,14.108,15.17,13.879,15.05,1531269,0
2010-01-29,15.119,15.89,15.035,15.818,1316132,0
2010-02-01,15.899,16.005,15.383,15.637,704341,0
2010-02-02,15.712,15.793,15.418,15.458,503884,0
2010-02-03,15.392,15.703,15.28,15.517,333398,0
2010-02-04,15.356,15.411,14.862,14.898,391530,0
2010-02-05,14.985,15.035,14.543,14.813,402639,0
2010-02-08,14.88,14.88,14.49,14.499,341783,0
2010-02-09,14.694,14.853,14.447,14.738,450006,0
2010-02-10,14.456,14.535,14.252,14.481,392569,0
2010-02-11,14.464,14.797,14.287,14.797,372086,0
2010-02-12,14.608,14.83,14.473,14.813,464194,0
2010-02-16,15.059,15.365,14.942,15.365,453852,0
2010-02-17,15.435,15.588,15.383,15.534,406461,0
2010-02-18,15.543,16.062,15.509,16.062,596074,0
2010-02-19,15.987,15.987,15.646,15.89,425313,0
2010-02-22,15.916,16.121,15.739,15.826,418664,0
2010-02-23,15.73,15.73,15.356,15.45,456548,0
2010-02-24,15.543,15.765,15.383,15.435,468213,0
2010-02-25,15.254,15.579,15.101,15.543,478180,0
2010-02-26,15.606,15.606,15.222,15.254,571680,0
2010-03-01,15.289,16.139,15.28,15.842,507764,0
2010-03-02,15.98,16.47,15.98,16.377,739841,0
2010-03-03,16.377,16.659,16.36,16.453,345079,0
2010-03-04,16.428,16.588,16.368,16.523,230575,0
2010-03-05,16.632,16.881,16.31,16.36,777432,0
2010-03-08,16.257,16.403,16.044,16.077,503650,0
2010-03-09,16.014,16.497,16.014,16.257,361588,0
2010-03-10,16.165,16.479,16.165,16.36,376904,0
2010-03-11,16.192,16.41,16.062,16.377,232150,0
2010-03-12,16.488,16.488,15.98,16.257,312831,0
2010-03-15,16.209,16.461,16.121,16.436,273582,0
2010-03-16,16.436,16.683,16.403,16.632,315480,0
2010-03-17,16.659,17.032,16.605,16.904,352713,0
2010-03-18,16.963,17.31,16.895,16.92,358290,0
2010-03-19,17.014,17.252,16.539,16.571,481728,0
2010-03-22,16.453,16.981,16.157,16.938,304982,0
2010-03-23,16.954,17.269,16.742,17.235,234282,0
2010-03-24,17.141,17.202,16.792,16.801,253681,0
2010-03-25,16.929,17.058,16.668,16.683,259068,0
2010-03-26,16.818,16.989,16.683,16.76,199235,0
2010-03-29,16.792,16.792,16.531,16.659,284223,0
2010-03-30,16.726,16.981,16.58,16.792,297291,0
2010-03-31,16.776,16.92,16.47,16.506,447835,0
2010-04-01,16.562,16.792,16.342,16.531,302011,0
2010-04-05,16.506,16.76,16.249,16.76,372246,0
2010-04-06,16.76,17.125,16.717,16.981,257440,0
2010-04-07,16.904,16.997,16.571,16.792,229818,0
2010-04-08,16.676,16.751,16.47,16.649,304080,0
2010-04-09,16.683,16.726,16.453,16.506,255746,0
2010-04-12,16.386,16.571,16.284,16.394,388169,0
2010-04-13,16.403,16.597,16.318,16.58,244734,0
2010-04-14,16.64,17.464,16.614,17.446,386362,0
2010-04-15,17.287,17.814,16.854,17.668,388398,0
2010-04-16,17.659,17.847,17.167,17.226,421658,0
2010-04-19,17.202,17.455,17.014,17.424,315808,0
2010-04-20,17.559,17.855,17.446,17.728,330471,0
2010-04-21,17.659,17.923,17.507,17.772,298702,0
2010-04-22,18.602,20.049,18.059,19.879,1147107,0
2010-04-23,19.879,20.203,19.191,19.386,515851,0
2010-04-26,19.403,19.522,18.961,18.985,512047,0
2010-04-27,18.929,19.174,18.282,18.346,764771,0
2010-04-28,18.391,18.544,18.11,18.222,450817,0
2010-04-29,18.425,18.894,18.282,18.867,493903,0
2010-04-30,18.936,18.936,17.781,17.823,563325,0
2010-05-03,17.949,18.943,17.873,18.867,542145,0
2010-05-04,18.537,18.537,17.728,18.187,704533,0
2010-05-05,17.873,18.239,17.754,17.907,570651,0
2010-05-06,17.772,18.222,16.069,17.455,725303,0
2010-05-07,17.438,17.438,16.377,16.912,913213,0
2010-05-10,17.829,18.102,17.728,18.01,607125,0
2010-05-11,17.855,18.373,17.772,18.143,782126,0
2010-05-12,18.151,19.131,18.136,18.894,588205,0
2010-05-13,18.84,19.061,18.329,18.764,452069,0
2010-05-14,18.69,18.716,18.315,18.512,405587,0
2010-05-17,18.568,18.985,18.059,18.867,671269,0
2010-05-18,19.08,19.419,18.512,18.637,609625,0
2010-05-19,18.52,18.764,18.019,18.602,518007,0
2010-05-20,18.043,18.16,17.202,17.388,594915,0
2010-05-21,17.049,17.711,16.929,17.372,617928,0
2010-05-24,17.252,17.567,16.997,17.202,333204,0
2010-05-25,16.734,17.424,16.649,17.303,626620,0
2010-05-26,17.319,18.273,17.303,17.533,598828,0
2010-05-27,17.923,18.798,17.668,18.789,547964,0
2010-05-28,18.789,18.849,17.931,18.248,476442,0
2010-06-01,18.143,18.143,17.355,17.355,476039,0
2010-06-02,17.405,18.102,17.287,17.931,610175,0
2010-06-03,18.11,18.118,17.764,18.019,328372,0
2010-06-04,17.668,17.668,16.784,16.844,518401,0
2010-06-07,16.981,17.107,16.2,16.216,484616,0
2010-06-08,16.335,16.488,15.953,16.318,425531,0
2010-06-09,16.531,16.938,16.274,16.623,390549,0
2010-06-10,17.125,17.261,16.768,17.244,429628,0
2010-06-11,17.032,17.455,16.963,17.446,211173,0
2010-06-14,17.728,17.728,17.065,17.116,331859,0
2010-06-15,17.31,18.052,17.303,17.983,289935,0
2010-06-16,17.797,18.085,17.626,17.973,322843,0
2010-06-17,18.118,18.248,17.542,17.898,203669,0
2010-06-18,18.028,18.222,17.772,17.907,413558,0
2010-06-21,18.205,18.23,17.491,17.594,247520,0
2010-06-22,17.585,17.898,17.219,17.269,287029,0
2010-06-23,17.202,17.261,16.904,17.023,311961,0
2010-06-24,16.947,17.194,16.742,16.784,333117,0
2010-06-25,16.881,17.364,16.691,17.058,1050545,0
2010-06-28,17.023,17.559,17.023,17.065,265235,0
2010-06-29,16.844,16.904,16.335,16.453,477404,0
2010-06-30,16.461,16.563,15.836,15.938,724221,0
2010-07-01,16.014,16.165,15.597,15.98,552305,0
2010-07-02,16.139,16.148,15.63,15.81,282926,0
2010-07-06,16.062,16.274,15.306,15.338,358499,0
2010-07-07,15.331,16.274,15.331,16.257,429789,0
2010-07-08,16.497,16.683,16.293,16.614,316705,0
2010-07-09,16.623,16.734,16.368,16.632,185469,0
2010-07-12,16.58,16.597,16.062,16.274,210953,0
2010-07-13,16.571,17.074,16.436,17.032,373078,0
2010-07-14,17.005,17.296,16.844,17.296,354734,0
2010-07-15,17.38,17.424,16.497,16.827,308455,0
2010-07-16,16.548,16.668,15.935,15.996,332209,0
2010-07-19,16.13,16.284,15.775,16.022,264171,0
2010-07-20,15.748,16.216,15.623,16.192,237179,0
2010-07-21,16.284,16.531,15.953,16.014,285563,0
2010-07-22,17.278,18.528,16.801,18.46,1291934,0
2010-07-23,18.46,18.628,17.79,18.399,848758,0
2010-07-26,18.537,18.733,18.169,18.733,495323,0
2010-07-27,18.858,19.267,18.339,18.637,461656,0
2010-07-28,18.552,19.053,17.881,18.077,500713,0
2010-07-29,18.187,18.544,17.719,18.068,346550,0
2010-07-30,17.728,18.214,17.455,17.491,562867,0
2010-08-02,17.864,18.143,17.38,17.668,520399,0
2010-08-03,17.533,17.829,17.159,17.337,377158,0
2010-08-04,17.372,17.754,17.355,17.694,460082,0
2010-08-05,17.585,17.931,17.252,17.278,350105,0
2010-08-06,17.083,17.15,16.614,17.116,427605,0
2010-08-09,17.125,17.405,17.098,17.337,280881,0
2010-08-10,17.074,17.219,16.548,16.81,674874,0
2010-08-11,16.419,16.539,15.935,15.987,572329,0
2010-08-12,15.543,15.757,15.213,15.254,647676,0
2010-08-13,15.231,15.458,14.993,15.043,497919,0
2010-08-16,14.959,15.239,14.806,15.05,510162,0
2010-08-17,15.315,15.606,14.951,15.435,626569,0
2010-08-18,15.374,15.826,15.262,15.678,462677,0
2010-08-19,15.615,15.615,14.788,14.88,551687,0
2010-08-20,14.806,14.838,14.157,14.685,629307,0
2010-08-23,14.788,14.999,14.322,14.447,920490,0
2010-08-24,14.166,14.65,14.082,14.481,617635,0
2010-08-25,14.387,14.88,14.261,14.83,399107,0
2010-08-26,14.906,15.198,14.608,14.658,377139,0
2010-08-27,14.83,14.999,14.526,14.862,317759,0
2010-08-30,14.821,14.845,14.305,14.322,393163,0
2010-08-31,14.31,14.642,14.197,14.215,459059,0
2010-09-01,14.526,14.985,14.235,14.959,454515,0
2010-09-02,14.924,15.027,14.65,14.999,340305,0
2010-09-03,15.297,15.703,15.222,15.655,533702,0
2010-09-07,15.623,15.623,15.027,15.092,477879,0
2010-09-08,15.092,15.356,14.88,14.999,300793,0
2010-09-09,15.306,15.441,15.059,15.136,277574,0
2010-09-10,15.246,15.623,15.145,15.289,316636,0
2010-09-13,15.534,15.953,15.392,15.802,385960,0
2010-09-14,15.793,15.826,15.45,15.501,351764,0
2010-09-15,15.501,15.57,15.18,15.418,320722,0
2010-09-16,15.475,15.501,15.136,15.347,290422,0
2010-09-17,15.501,15.543,15.101,15.402,397874,0
2010-09-20,15.484,16.053,15.297,16.005,405012,0
2010-09-21,15.98,16.13,15.662,15.748,433060,0
2010-09-22,15.721,15.907,15.306,15.484,377190,0
2010-09-23,15.306,15.712,15.092,15.128,349889,0
2010-09-24,15.435,16.005,15.435,16.005,397160,0
2010-09-27,16.044,16.086,15.561,15.926,409584,0
2010-09-28,16.022,16.394,15.561,16.36,378083,0
2010-09-29,16.232,16.64,16.062,16.386,685692,0
2010-09-30,16.556,16.947,16.223,16.257,566819,0
2010-10-01,16.497,16.632,16.2,16.461,241031,0
2010-10-04,16.327,16.445,15.916,15.971,300566,0
2010-10-05,16.209,16.461,15.899,16.318,455675,0
2010-10-06,16.403,16.403,15.842,16.148,571178,0
2010-10-07,16.301,16.497,16.095,16.368,343763,0
2010-10-08,16.41,16.818,16.266,16.683,250828,0
2010-10-11,16.668,16.997,16.623,16.827,200485,0
2010-10-12,16.818,17.074,16.701,17.005,205317,0
2010-10-13,17.194,17.634,17.005,17.594,604036,0
2010-10-14,17.626,17.719,17.269,17.446,444726,0
2010-10-15,17.659,17.797,17.319,17.594,390379,0
2010-10-18,17.668,17.855,17.507,17.855,315801,0
2010-10-19,17.507,18.043,17.184,17.337,359782,0
2010-10-20,17.473,18.019,17.438,17.626,353033,0
2010-10-21,17.772,18.187,17.396,17.594,389347,0
2010-10-22,17.719,17.838,17.559,17.711,180324,0
2010-10-25,17.873,18.102,17.745,17.814,305334,0
2010-10-26,17.643,18.143,17.643,17.855,398400,0
2010-10-27,17.659,17.797,17.04,17.319,564288,0
2010-10-28,17.524,17.524,16.121,16.386,830751,0
2010-10-29,16.399,17.509,16.346,17.372,730921,0
2010-11-01,17.455,18.059,17.296,17.388,649391,0
2010-11-02,17.652,17.889,17.594,17.881,437055,0
2010-11-03,18.01,18.646,17.914,18.568,843745,0
2010-11-04,18.733,18.815,18.52,18.637,535673,0
2010-11-05,18.568,18.952,18.559,18.912,330100,0
2010-11-08,18.912,19.309,18.912,19.011,531778,0
2010-11-09,19.123,19.147,18.681,18.823,346400,0
2010-11-10,18.69,18.698,18.102,18.46,414250,0
2010-11-11,18.29,18.733,18.196,18.52,333112,0
2010-11-12,18.299,18.698,18.282,18.486,423256,0
2010-11-15,18.698,18.806,18.433,18.537,477782,0
2010-11-16,18.442,18.764,18.339,18.494,421030,0
2010-11-17,18.611,18.798,18.299,18.425,499544,0
2010-11-18,18.69,19.019,18.537,18.637,380684,0
2010-11-19,18.646,18.681,18.399,18.544,336176,0
2010-11-22,18.494,18.757,18.273,18.611,329462,0
2010-11-23,18.399,18.417,18.077,18.322,386123,0
2010-11-24,18.417,18.78,18.355,18.749,479495,0
2010-11-26,18.62,18.929,18.552,18.858,228189,0
2010-11-29,18.646,18.757,18.01,18.469,433637,0
2010-11-30,18.264,18.264,17.869,18.007,596111,0
2010-12-01,18.391,18.936,18.391,18.867,607725,0
2010-12-02,18.936,18.936,18.646,18.716,379918,0
2010-12-03,18.655,18.764,18.315,18.716,463688,0
2010-12-06,18.798,18.798,18.504,18.512,506152,0
2010-12-07,18.798,19.231,18.741,19.147,598783,0
2010-12-08,19.231,19.522,19.139,19.214,530893,0
2010-12-09,19.395,19.412,18.706,18.789,594931,0
2010-12-10,18.806,18.92,18.593,18.798,565646,0
2010-12-13,18.867,18.867,18.373,18.399,552886,0
2010-12-14,18.486,18.78,18.373,18.433,388594,0
2010-12-15,18.486,18.69,18.094,18.118,623390,0
2010-12-16,18.169,18.637,18.151,18.494,541133,0
2010-12-17,18.478,18.815,18.364,18.494,2669719,0
2010-12-20,18.528,19.115,18.451,18.952,776808,0
2010-12-21,19.098,19.302,18.961,19.239,432488,0
2010-12-22,19.276,19.725,19.156,19.419,432688,0
2010-12-23,19.47,19.999,19.437,19.717,545909,0
2010-12-27,19.752,20.327,19.632,20.27,625085,0
2010-12-28,20.279,20.397,19.725,19.793,533470,0
2010-12-29,19.867,20.03,19.765,19.807,233072,0
2010-12-30,19.815,19.97,19.739,19.756,242103,0
2010-12-31,19.755,19.973,19.552,19.561,330084,0
2011-01-03,19.793,20.166,19.649,20.099,423532,0
2011-01-04,20.261,20.295,19.853,20.091,537020,0
2011-01-05,20.008,20.303,19.691,19.836,980643,0
2011-01-06,19.938,19.938,19.555,19.743,466637,0
2011-01-07,19.827,19.938,19.496,19.836,455167,0
2011-01-10,19.658,20.668,19.658,20.626,824879,0
2011-01-11,20.738,20.747,20.235,20.465,532659,0
2011-01-12,20.515,20.95,20.515,20.702,468439,0
2011-01-13,20.668,20.693,20.456,20.533,433798,0
2011-01-14,20.55,20.676,20.481,20.592,380077,0
2011-01-18,20.693,20.764,20.327,20.558,690071,0
2011-01-19,20.558,20.592,19.98,20.133,402250,0
2011-01-20,20.116,20.515,19.955,20.261,452374,0
2011-01-21,20.397,20.498,19.938,20.049,372870,0
2011-01-24,20.107,20.747,20.057,20.575,323432,0
2011-01-25,20.49,20.676,20.288,20.676,368200,0
2011-01-26,20.702,21.434,20.684,20.88,549146,0
2011-01-27,21.205,21.792,20.942,21.705,719710,0
2011-01-28,21.833,21.857,20.319,20.6,1006308,0
2011-01-31,20.658,21.37,20.395,20.781,712325,0
2011-02-01,20.958,21.655,20.897,21.366,585655,0
2011-02-02,21.357,21.962,21.256,21.62,482903,0
2011-02-03,21.527,21.953,21.518,21.792,372577,0
2011-02-04,21.848,21.848,21.375,21.688,325054,0
2011-02-07,21.765,22.13,21.646,21.808,331504,0
2011-02-08,21.848,22.292,21.705,22.292,388516,0
2011-02-09,22.214,22.453,21.97,22.403,329355,0
2011-02-10,22.267,22.309,21.758,21.848,448403,0
2011-02-11,21.587,22.183,21.587,22.036,341307,0
2011-02-14,22.088,22.183,21.808,22.028,243822,0
2011-02-15,21.962,22.028,21.714,21.714,280323,0
2011-02-16,21.655,21.927,21.476,21.749,342394,0
2011-02-17,21.758,22.139,21.758,22.088,245211,0
2011-02-18,22.088,22.292,21.857,22.088,262627,0
2011-02-22,21.749,22.012,21.544,21.697,485485,0
2011-02-23,21.62,21.918,20.693,20.847,431397,0
2011-02-24,20.829,21.187,20.676,21.026,570579,0
2011-02-25,21.196,21.527,20.838,21.518,313423,0
2011-02-28,21.522,21.738,21.298,21.711,424999,0
2011-03-01,21.875,22.105,21.273,21.339,543707,0
2011-03-02,21.348,21.978,21.331,21.875,452725,0
2011-03-03,22.105,22.563,21.97,22.462,499769,0
2011-03-04,22.444,22.64,21.875,22.192,385179,0
2011-03-07,22.231,22.378,21.375,21.697,473531,0
2011-03-08,21.833,22.649,21.629,22.462,572853,0
2011-03-09,22.427,22.973,22.267,22.572,513028,0
2011-03-10,22.174,22.309,21.451,21.646,634266,0
2011-03-11,21.57,22.148,21.493,22.028,473575,0
2011-03-14,21.765,22.318,21.758,22.139,325682,0
2011-03-15,21.282,21.927,21.282,21.74,482757,0
2011-03-16,21.611,21.883,21.4,21.527,507446,0
2011-03-17,21.944,22.098,21.489,21.506,305502,0
2011-03-18,21.808,22.13,21.339,21.74,748989,0
2011-03-21,22.097,22.725,21.953,22.13,260946,0
2011-03-22,22.334,22.419,21.866,21.97,195352,0
2011-03-23,21.962,22.13,21.723,21.97,305002,0
2011-03-24,22.157,22.223,21.655,21.944,448520,0
2011-03-25,22.105,22.554,21.883,22.166,314389,0
2011-03-28,22.275,22.435,22.105,22.231,260273,0
2011-03-29,22.183,22.48,21.97,22.275,493949,0
2011-03-30,22.435,22.716,22.326,22.632,200934,0
2011-03-31,22.493,22.721,22.407,22.554,264303,0
2011-04-01,22.777,23.203,22.777,23.039,426758,0
2011-04-04,23.169,23.356,23.006,23.186,316919,0
2011-04-05,23.18,23.986,23.18,23.657,393714,0
2011-04-06,23.854,24.05,23.472,23.899,341157,0
2011-04-07,23.847,24.901,23.763,23.82,724352,0
2011-04-08,23.984,23.993,22.853,23.108,402784,0
2011-04-11,23.047,23.348,22.999,23.143,216144,0
2011-04-12,23,23.144,22.785,22.877,287228,0
2011-04-13,23.055,23.195,22.539,22.903,360061,0
2011-04-14,22.683,22.759,22.453,22.725,295671,0
2011-04-15,22.649,23.21,22.608,23.21,445831,0
2011-04-18,22.743,22.836,22.284,22.522,426081,0
2011-04-19,22.632,22.786,22.192,22.334,200680,0
2011-04-20,22.734,23.031,22.725,22.921,208182,0
2011-04-21,23.006,23.072,22.683,22.794,178703,0
2011-04-25,22.7,22.921,22.563,22.59,287557,0
2011-04-26,22.7,22.947,22.563,22.734,553876,0
2011-04-27,22.777,23.225,22.751,22.982,368892,0
2011-04-28,22.894,23.072,22.514,22.937,317635,0
2011-04-29,22.977,23.125,22.696,23.012,283308,0
2011-05-02,23.108,23.526,23.108,23.225,519720,0
2011-05-03,23.153,23.496,23.025,23.11,286179,0
2011-05-04,23.136,23.351,22.338,22.363,501875,0
2011-05-05,22.216,23.016,22.209,22.596,473867,0
2011-05-06,22.929,23.007,22.492,22.664,272121,0
2011-05-09,22.546,23.072,22.395,22.947,352174,0
2011-05-10,23.101,23.597,23.066,23.36,504337,0
2011-05-11,23.36,23.712,23.153,23.417,411468,0
2011-05-12,23.282,23.986,23.206,23.781,456460,0
2011-05-13,23.797,23.977,23.316,23.435,311442,0
2011-05-16,23.307,23.452,22.844,22.853,373737,0
2011-05-17,22.672,23.066,22.448,22.69,365083,0
2011-05-18,22.715,22.894,22.501,22.894,262168,0
2011-05-19,23.057,23.325,22.568,22.938,372302,0
2011-05-20,22.877,22.965,22.303,22.389,448877,0
2011-05-23,21.996,22.098,21.592,21.644,690602,0
2011-05-24,21.668,21.831,21.267,21.316,667843,0
2011-05-25,21.222,21.472,21.043,21.249,526244,0
2011-05-26,21.119,21.763,21.111,21.651,372865,0
2011-05-27,21.807,21.996,21.799,21.874,282408,0
2011-05-31,21.982,22.102,21.773,22.076,659939,0
2011-06-01,22.028,22.123,20.595,20.631,847528,0
2011-06-02,20.717,21.043,20.528,20.649,475412,0
2011-06-03,20.236,20.408,19.909,20.159,783912,0
2011-06-06,20.185,20.236,19.713,19.918,705801,0
2011-06-07,20.133,20.133,19.73,19.739,495910,0
2011-06-08,19.73,19.876,19.198,19.345,673134,0
2011-06-09,19.405,19.644,19.302,19.525,307463,0
2011-06-10,19.397,19.525,18.967,19.214,437373,0
2011-06-13,19.318,19.635,19.258,19.421,412789,0
2011-06-14,19.668,19.85,19.481,19.677,383335,0
2011-06-15,19.405,19.695,19.207,19.421,447988,0
2011-06-16,19.472,19.723,19.228,19.568,448319,0
2011-06-17,19.739,19.807,19.336,19.481,633087,0
2011-06-20,19.43,19.936,19.414,19.842,396517,0
2011-06-21,20.065,21.076,20.03,20.547,717699,0
2011-06-22,20.468,20.777,20.229,20.321,396450,0
2011-06-23,19.979,20.77,19.961,20.734,578043,0
2011-06-24,20.734,20.794,20.039,20.185,497599,0
2011-06-27,20.167,20.761,20.09,20.588,360697,0
2011-06-28,20.69,21.008,20.519,21.008,464534,0
2011-06-29,21.035,21.171,20.753,20.999,392379,0
2011-06-30,21.088,21.333,21.028,21.194,488859,0
2011-07-01,21.222,21.685,20.94,21.617,532794,0
2011-07-05,21.635,22.303,21.506,22.303,617080,0
2011-07-06,22.294,22.529,22.048,22.285,321441,0
2011-07-07,22.551,22.903,22.408,22.733,388281,0
2011-07-08,22.415,22.715,22.269,22.458,381404,0
2011-07-11,22.168,22.381,21.831,21.927,355996,0
2011-07-12,21.792,22.023,21.546,21.599,480093,0
2011-07-13,21.694,21.874,21.333,21.42,581443,0
2011-07-14,21.557,21.711,20.879,21.05,376761,0
2011-07-15,21.24,21.276,20.827,21.18,326205,0
2011-07-18,21.076,21.231,20.649,20.744,319838,0
2011-07-19,21.009,21.337,20.818,21.051,521488,0
2011-07-20,21.008,21.24,20.777,20.966,285193,0
2011-07-21,21.111,21.454,21.103,21.258,383241,0
2011-07-22,21.258,21.378,20.975,21.283,204643,0
2011-07-25,21.017,21.342,20.879,21.026,275602,0
2011-07-26,21.044,21.077,20.541,20.557,360370,0
2011-07-27,20.459,20.459,19.775,19.799,492550,0
2011-07-28,20.297,21.12,20.157,20.497,816501,0
2011-07-29,20.158,20.816,19.939,20.194,669549,0
2011-08-01,20.547,20.665,19.739,20.03,665885,0
2011-08-02,19.837,20.306,19.334,19.334,553810,0
2011-08-03,19.336,19.748,19,19.677,486692,0
2011-08-04,19.324,19.507,18.484,18.502,671650,0
2011-08-05,18.775,18.775,17.518,18.178,1015764,0
2011-08-08,17.318,18.264,15.534,15.705,1116692,0
2011-08-09,16.049,17.586,15.012,17.508,1896936,0
2011-08-10,16.824,17.447,16.477,16.522,977424,0
2011-08-11,16.651,18.1,16.562,17.736,871390,0
2011-08-12,17.882,17.962,17.355,17.571,461499,0
2011-08-15,17.866,18.7,17.866,18.602,548539,0
2011-08-16,18.359,18.502,17.823,18.15,528000,0
2011-08-17,18.249,18.543,17.754,18.075,461087,0
2011-08-18,17.38,17.606,16.797,16.954,691709,0
2011-08-19,16.477,17.318,16.451,16.538,397892,0
2011-08-22,17.051,17.128,16.364,16.53,379074,0
2011-08-23,16.72,17.745,16.606,17.683,678112,0
2011-08-24,17.598,17.997,17.258,17.797,474422,0
2011-08-25,18.015,18.317,17.294,17.416,409433,0
2011-08-26,17.276,18.015,16.928,17.962,317823,0
2011-08-29,18.275,19.151,18.196,19.072,424408,0
2011-08-30,18.882,19.307,18.719,19.118,400955,0
2011-08-31,19.28,19.561,18.904,19.209,532980,0
2011-09-01,19.151,19.245,18.205,18.275,479044,0
2011-09-02,17.78,18.154,17.524,17.62,510880,0
2011-09-06,16.91,17.372,16.772,17.258,536835,0
2011-09-07,17.658,18.333,17.58,18.249,466639,0
2011-09-08,18.024,18.333,17.763,17.866,422170,0
2011-09-09,17.622,17.909,17.015,17.364,545327,0
2011-09-12,17.033,17.727,16.954,17.71,465726,0
2011-09-13,17.806,18.368,17.683,18.302,498583,0
2011-09-14,18.492,18.873,17.882,18.585,317564,0
2011-09-15,18.803,18.882,18.413,18.784,290773,0
2011-09-16,18.942,19.236,18.891,19.054,597221,0
2011-09-19,18.629,19.082,18.275,18.873,545956,0
2011-09-20,18.985,19.178,18.285,18.302,328075,0
2011-09-21,18.302,18.342,16.711,16.755,709141,0
2011-09-22,16.121,16.86,16.068,16.46,846184,0
2011-09-23,16.53,17.145,16.399,16.504,765410,0
2011-09-26,16.746,17.241,16.495,17.223,320398,0
2011-09-27,17.649,17.857,17.067,17.266,552888,0
2011-09-28,17.372,17.502,16.538,16.556,417392,0
2011-09-29,16.556,17.163,16.468,16.928,512104,0
2011-09-30,16.473,17.066,16.145,16.145,647371,0
2011-10-03,16.075,16.486,15.321,15.669,797201,0
2011-10-04,15.46,17.571,15.46,17.475,1380235,0
2011-10-05,17.452,17.902,17.21,17.664,374679,0
2011-10-06,17.569,18.483,17.411,18.437,418911,0
2011-10-07,18.467,18.865,18.1,18.377,543428,0
2011-10-10,18.865,19.255,18.567,18.901,567689,0
2011-10-11,18.838,19.445,18.576,19.351,379739,0
2011-10-12,19.462,19.793,19.462,19.628,392264,0
2011-10-13,19.428,19.603,18.985,19.42,281401,0
2011-10-14,19.751,20.105,19.316,19.966,275799,0
2011-10-17,19.837,19.862,19.236,19.334,475338,0
2011-10-18,19.386,20.462,19.125,20.157,462987,0
2011-10-19,20.045,20.366,19.489,19.594,352038,0
2011-10-20,19.706,20.166,19.489,20.028,330523,0
2011-10-21,20.444,20.626,20.045,20.392,335560,0
2011-10-24,20.471,21.329,20.322,20.975,423552,0
2011-10-25,20.721,20.808,20.22,20.299,285975,0
2011-10-26,20.696,20.948,19.932,20.731,367365,0
2011-10-27,20.322,21.555,20.322,21.302,763654,0
2011-10-28,21.028,21.342,20.492,20.527,1062413,0
2011-10-31,20.711,20.711,20.064,20.507,569279,0
2011-11-01,19.544,20.44,19.299,19.396,704185,0
2011-11-02,19.811,20.175,19.62,20.114,424501,0
2011-11-03,20.43,21.053,19.764,20.932,440168,0
2011-11-04,20.588,20.94,20.237,20.877,326531,0
2011-11-07,20.705,20.957,20.063,20.471,395261,0
2011-11-08,20.683,21.151,20.148,21.071,375381,0
2011-11-09,20.36,20.615,19.773,19.791,361407,0
2011-11-10,20.212,20.316,19.948,20.264,360079,0
2011-11-11,20.518,21.045,20.387,20.588,400638,0
2011-11-14,20.579,20.623,19.92,19.973,433409,0
2011-11-15,19.782,20.062,19.49,19.894,582429,0
2011-11-16,19.674,19.93,19.315,19.368,551017,0
2011-11-17,19.359,19.683,19.14,19.29,385995,0
2011-11-18,19.315,19.622,19.097,19.571,409990,0
2011-11-21,19.148,19.253,18.491,18.701,463089,0
2011-11-22,18.701,18.922,18.384,18.483,297083,0
2011-11-23,18.245,18.315,17.62,17.744,440233,0
2011-11-25,17.638,18.315,17.375,17.375,274263,0
2011-11-28,17.999,18.621,17.963,18.567,523395,0
2011-11-29,18.55,18.886,18.307,18.762,283220,0
2011-11-30,19.653,20.083,19.501,20.074,647835,0
2011-12-01,19.973,20.07,19.463,19.509,419657,0
2011-12-02,19.842,20.044,19.622,19.718,564505,0
2011-12-05,20.132,20.148,19.588,19.815,523921,0
2011-12-06,19.791,19.93,19.536,19.737,272798,0
2011-12-07,19.631,20.01,19.315,19.807,334360,0
2011-12-08,19.527,19.692,18.711,18.762,349268,0
2011-12-09,18.814,19.894,18.729,19.649,429078,0
2011-12-12,19.343,19.343,18.814,19.148,369366,0
2011-12-13,19.368,19.842,18.648,18.737,426514,0
2011-12-14,18.51,18.868,18.456,18.585,364110,0
2011-12-15,18.84,19.262,18.804,19.185,355552,0
2011-12-16,19.377,19.798,19.106,19.272,1126301,0
2011-12-19,19.463,19.71,18.542,18.567,469180,0
2011-12-20,18.998,19.658,18.998,19.597,341439,0
2011-12-21,19.527,19.878,19.377,19.782,291824,0
2011-12-22,19.983,20.194,19.791,19.868,342197,0
2011-12-23,19.992,20.088,19.886,19.964,145516,0
2011-12-27,19.815,20.185,19.737,20.079,146005,0
2011-12-28,20.027,20.105,19.579,19.614,486719,0
2011-12-29,19.718,20.283,19.718,20.044,295846,0
2011-12-30,19.973,20.237,19.948,19.983,313730,0
2012-01-03,20.509,20.756,20.332,20.377,570311,0
2012-01-04,20.316,20.546,19.973,20.342,253555,0
2012-01-05,20.185,20.596,19.782,20.404,222432,0
2012-01-06,20.466,20.683,20.212,20.368,219320,0
2012-01-09,20.5,20.615,20.291,20.324,258041,0
2012-01-10,20.711,20.711,20.404,20.5,289079,0
2012-01-11,20.453,20.72,20.356,20.675,198116,0
2012-01-12,20.738,20.809,20.287,20.544,217644,0
2012-01-13,20.273,20.721,20.132,20.387,214015,0
2012-01-17,20.515,20.692,19.798,19.878,311644,0
2012-01-18,19.878,20.546,19.807,20.536,246186,0
2012-01-19,20.711,20.711,20.255,20.536,308485,0
2012-01-20,20.553,20.675,20.255,20.553,307292,0
2012-01-23,20.553,20.596,20.264,20.518,257854,0
2012-01-24,20.395,20.623,20.324,20.563,296892,0
2012-01-25,20.563,20.675,20.36,20.492,385947,0
2012-01-26,20.675,21.95,20.5,21.643,1299544,0
2012-01-27,21.581,22.386,21.581,22.342,580277,0
2012-01-30,22.027,22.696,21.694,22.554,646604,0
2012-01-31,22.723,22.821,22.316,22.448,473493,0
2012-02-01,22.572,22.941,22.468,22.749,638199,0
2012-02-02,22.74,23.005,22.345,22.398,542864,0
2012-02-03,22.909,23.617,22.794,23.298,624949,0
2012-02-06,23.238,23.373,22.766,23.012,507743,0
2012-02-07,23,23.317,22.847,22.963,619379,0
2012-02-08,23.033,23.168,22.094,22.493,725048,0
2012-02-09,22.634,22.786,22.342,22.521,367908,0
2012-02-10,22.369,22.794,21.862,22.184,861482,0
2012-02-13,22.502,22.679,22.031,22.457,506345,0
2012-02-14,22.378,22.608,22.031,22.572,524284,0
2012-02-15,22.829,22.909,21.802,21.916,483903,0
2012-02-16,22.006,22.9,21.971,22.563,438176,0
2012-02-17,22.697,22.714,22.234,22.421,283061,0
2012-02-21,22.325,22.873,22.271,22.378,304366,0
2012-02-22,22.28,22.625,22.022,22.066,276831,0
2012-02-23,22.075,22.421,21.827,22.306,326279,0
2012-02-24,22.29,22.581,22.157,22.476,226679,0
2012-02-27,22.306,22.856,22.022,22.652,291310,0
2012-02-28,22.661,22.873,22.226,22.414,302531,0
2012-02-29,22.429,22.701,21.875,21.875,336293,0
2012-03-01,21.844,22.148,21.402,21.456,570468,0
2012-03-02,21.411,21.42,20.748,20.915,598832,0
2012-03-05,20.799,21.118,20.765,21.073,478893,0
2012-03-06,20.765,21.092,20.534,20.621,488722,0
2012-03-07,20.666,20.869,20.587,20.799,252290,0
2012-03-08,20.905,21.164,20.48,21.118,322062,0
2012-03-09,21.126,21.712,20.978,21.386,367334,0
2012-03-12,21.367,21.491,20.942,21.295,256877,0
2012-03-13,21.5,21.685,21.234,21.685,453742,0
2012-03-14,21.562,21.836,21.562,21.676,344221,0
2012-03-15,21.667,21.694,21.047,21.508,446007,0
2012-03-16,21.562,21.607,20.631,21.27,868821,0
2012-03-19,21.261,21.703,21.181,21.429,352788,0
2012-03-20,21.253,21.42,21.047,21.118,315582,0
2012-03-21,21.208,21.279,20.861,21.145,422966,0
2012-03-22,20.878,21.082,20.765,20.942,290335,0
2012-03-23,20.896,21.164,20.666,21.155,230391,0
2012-03-26,21.411,21.749,21.402,21.5,363154,0
2012-03-27,21.562,21.667,21.377,21.393,200475,0
2012-03-28,21.456,21.482,20.905,21.064,260065,0
2012-03-29,20.905,21.003,20.48,20.896,386791,0
2012-03-30,21.118,21.118,20.765,20.765,400188,0
2012-04-02,20.613,21.303,20.081,21.136,717110,0
2012-04-03,21.082,21.234,20.675,20.896,388404,0
2012-04-04,20.702,20.702,20.244,20.487,386824,0
2012-04-05,20.443,20.443,20.083,20.163,201682,0
2012-04-09,19.763,19.94,19.533,19.717,383898,0
2012-04-10,19.717,19.79,18.974,19.07,605767,0
2012-04-11,19.637,19.736,19.399,19.62,745941,0
2012-04-12,19.664,19.984,19.45,19.911,499297,0
2012-04-13,19.815,19.93,19.603,19.7,457237,0
2012-04-16,19.85,19.911,19.381,19.691,701568,0
2012-04-17,19.806,20.048,19.679,19.771,582215,0
2012-04-18,19.656,19.772,19.416,19.603,750196,0
2012-04-19,19.594,19.859,19.381,19.736,496685,0
2012-04-20,19.902,20.117,19.806,19.949,499939,0
2012-04-23,19.585,19.612,19.363,19.487,480936,0
2012-04-24,19.505,19.911,19.391,19.754,302396,0
2012-04-25,19.994,20.544,19.958,20.277,1084238,0
2012-04-26,20.401,22.084,20.401,21.287,1142895,0
2012-04-27,21.428,21.572,21.186,21.446,567510,0
2012-04-30,21.393,21.508,20.924,21.11,483271,0
2012-05-01,21.177,21.644,21.105,21.337,604153,0
2012-05-02,21.136,21.234,20.613,20.756,403313,0
2012-05-03,20.748,21.131,20.513,21.015,736274,0
2012-05-04,20.836,20.936,20.621,20.81,493619,0
2012-05-07,20.692,20.72,20.311,20.373,635234,0
2012-05-08,20.294,21.172,20.287,20.887,704122,0
2012-05-09,20.576,21.169,20.443,21.025,627629,0
2012-05-10,21.214,21.437,21.077,21.31,731270,0
2012-05-11,21.131,21.337,21.06,21.177,756956,0
2012-05-14,20.945,21.034,20.549,20.666,590875,0
2012-05-15,20.748,21.087,20.559,20.782,443492,0
2012-05-16,20.927,21.419,20.675,20.692,451271,0
2012-05-17,20.766,20.766,19.995,19.995,461199,0
2012-05-18,19.995,20.523,19.922,20.379,662362,0
2012-05-21,20.443,20.855,20.201,20.855,576372,0
2012-05-22,20.855,20.88,20.443,20.576,383563,0
2012-05-23,20.433,20.702,20.128,20.657,351593,0
2012-05-24,20.711,20.711,20.201,20.593,235366,0
2012-05-25,20.612,20.73,20.389,20.505,317997,0
2012-05-29,20.782,21.114,20.612,21.06,316002,0
2012-05-30,20.766,20.818,20.424,20.496,280389,0
2012-05-31,20.549,20.898,20.173,20.721,440313,0
2012-06-01,20.228,20.353,19.789,19.806,518697,0
2012-06-04,19.958,20.218,19.832,20.057,396072,0
2012-06-05,19.95,20.407,19.859,20.201,534856,0
2012-06-06,20.478,21.043,20.478,21.025,220092,0
2012-06-07,21.346,21.491,20.99,21.007,331467,0
2012-06-08,20.863,21.365,20.657,21.096,331876,0
2012-06-11,21.356,21.446,20.487,20.505,315588,0
2012-06-12,20.64,21.096,20.523,21.087,376748,0
2012-06-13,21.043,21.186,20.826,20.972,466635,0
2012-06-14,21.043,21.258,20.505,20.836,345393,0
2012-06-15,20.917,21.087,20.748,21.034,546643,0
2012-06-18,20.88,21.437,20.818,21.419,503081,0
2012-06-19,21.562,21.856,21.277,21.536,340146,0
2012-06-20,21.581,22.027,21.526,22.003,278707,0
2012-06-21,22.01,22.072,21.455,21.572,327616,0
2012-06-22,21.742,21.994,21.687,21.976,826030,0
2012-06-25,21.616,21.677,21.346,21.464,584055,0
2012-06-26,21.572,21.742,21.284,21.328,406999,0
2012-06-27,21.464,21.734,21.337,21.625,303507,0
2012-06-28,21.401,21.903,21.337,21.903,362343,0
2012-06-29,22.449,22.628,22.182,22.351,457199,0
2012-07-02,22.504,22.916,22.422,22.916,407636,0
2012-07-03,22.916,23.471,22.906,23.3,362514,0
2012-07-05,23.265,23.517,23.14,23.471,278408,0
2012-07-06,23.131,23.391,23.131,23.265,233704,0
2012-07-09,23.219,23.471,22.897,23.219,371350,0
2012-07-10,23.356,23.705,23.227,23.398,293327,0
2012-07-11,23.406,23.641,23.227,23.443,261415,0
2012-07-12,23.186,23.416,23.006,23.338,259870,0
2012-07-13,23.365,23.974,23.365,23.715,439059,0
2012-07-16,23.657,23.715,23.338,23.579,317566,0
2012-07-17,23.65,24.018,23.508,24.002,236588,0
2012-07-18,23.955,24.198,23.802,24.189,333489,0
2012-07-19,24.198,24.564,23.657,23.928,599205,0
2012-07-20,23.786,24.216,23.579,23.874,420986,0
2012-07-23,23.517,23.955,23.219,23.874,391324,0
2012-07-24,23.937,23.937,23.3,23.489,346079,0
2012-07-25,23.603,24.071,23.406,23.65,440450,0
2012-07-26,24.303,25.094,23.91,24.608,802106,0
2012-07-27,24.653,25.265,24.385,25.003,436069,0
2012-07-30,24.95,25.434,24.77,25.237,449299,0
2012-07-31,25.147,25.676,25.012,25.38,498891,0
2012-08-01,25.614,25.81,24.736,24.77,519242,0
2012-08-02,24.627,25.119,24.52,24.878,309828,0
2012-08-03,25.452,25.81,25.193,25.265,379388,0
2012-08-06,25.21,25.444,24.736,25.075,323290,0
2012-08-07,25.326,25.892,25.326,25.766,367947,0
2012-08-08,25.729,25.962,25.265,25.317,347894,0
2012-08-09,25.352,25.577,25.119,25.362,184091,0
2012-08-10,25.28,25.308,24.959,25.298,176819,0
2012-08-13,25.308,25.362,24.986,25.237,228361,0
2012-08-14,25.362,25.504,25.247,25.389,408629,0
2012-08-15,25.256,25.462,25.048,25.308,251571,0
2012-08-16,25.308,25.607,25.037,25.533,162620,0
2012-08-17,25.472,25.695,25.326,25.652,244627,0
2012-08-20,25.533,25.579,25.217,25.516,172972,0
2012-08-21,25.552,25.988,25.516,25.96,329332,0
2012-08-22,25.852,25.896,25.227,25.237,295453,0
2012-08-23,25.137,25.237,24.775,25.01,513766,0
2012-08-24,25.01,25.652,24.874,25.579,247143,0
2012-08-27,25.661,25.861,25.488,25.552,375612,0
2012-08-28,25.479,25.661,25.317,25.427,205153,0
2012-08-29,25.39,26.24,25.372,26.177,351598,0
2012-08-30,25.914,26.088,25.788,25.968,283863,0
2012-08-31,26.221,26.259,25.652,25.652,265572,0
2012-09-04,25.715,26.105,25.227,25.914,304873,0
2012-09-05,25.905,26.305,25.905,26.221,377765,0
2012-09-06,26.321,26.845,26.286,26.845,314770,0
2012-09-07,26.736,27.063,26.655,26.864,251183,0
2012-09-10,26.774,27.081,26.72,26.936,384813,0
2012-09-11,27.043,27.397,26.936,27.278,404553,0
2012-09-12,27.443,28.038,27.216,28.029,726390,0
2012-09-13,28.029,28.916,27.967,28.554,585767,0
2012-09-14,28.59,29.163,28.582,28.989,604270,0
2012-09-17,28.888,29.016,28.2,28.356,496133,0
2012-09-18,28.356,28.482,27.958,28.265,501229,0
2012-09-19,28.391,28.401,27.651,28.273,408483,0
2012-09-20,27.993,28.328,27.715,28.177,339571,0
2012-09-21,29.286,29.286,27.993,28.002,451284,0
2012-09-24,27.922,28.338,27.695,28.066,209574,0
2012-09-25,28.238,28.763,28.157,28.32,627221,0
2012-09-26,28.32,28.643,27.949,28.038,414748,0
2012-09-27,28.038,28.148,27.623,27.741,343755,0
2012-09-28,27.705,27.785,27.379,27.633,889490,0
2012-10-01,27.793,28.111,27.633,27.903,469199,0
2012-10-02,27.949,28.02,27.549,27.695,245956,0
2012-10-03,27.695,27.821,27.342,27.434,320540,0
2012-10-04,27.623,27.695,27.278,27.54,411681,0
2012-10-05,27.642,27.885,27.54,27.668,366972,0
2012-10-08,27.515,27.596,27.287,27.505,223368,0
2012-10-09,27.47,27.488,26.799,27.135,306627,0
2012-10-10,26.845,27.36,26.845,27.226,323356,0
2012-10-11,27.397,27.569,27.189,27.278,290560,0
2012-10-12,27.261,27.397,27.043,27.254,343034,0
2012-10-15,27.235,27.235,26.973,27.116,283992,0
2012-10-16,27.325,27.676,27.261,27.443,224414,0
2012-10-17,27.426,27.903,27.426,27.803,245179,0
2012-10-18,27.695,27.777,27.297,27.524,250933,0
2012-10-19,27.278,27.307,26.674,26.808,245402,0
2012-10-22,26.702,26.835,26.347,26.582,286752,0
2012-10-23,26.305,26.521,26.023,26.392,290704,0
2012-10-24,26.457,26.983,26.194,26.891,305020,0
2012-10-25,27.379,28.789,27.333,28.391,792751,0
2012-10-26,28.473,28.708,28.177,28.302,489334,0
2012-10-31,28.238,28.501,28.02,28.491,255842,0
2012-11-01,28.029,28.861,27.732,28.771,538552,0
2012-11-02,28.972,28.972,27.84,27.859,303789,0
2012-11-05,27.849,28.121,27.705,27.903,258706,0
2012-11-06,27.803,28.511,27.803,28.338,185129,0
2012-11-07,27.903,28.177,27.407,27.532,337513,0
2012-11-08,27.569,27.922,27.46,27.705,266128,0
2012-11-09,27.505,27.932,27.416,27.813,184252,0
2012-11-12,27.867,27.867,27.116,27.154,230350,0
2012-11-13,26.99,27.278,26.799,26.864,262907,0
2012-11-14,26.854,27.154,26.296,26.329,335765,0
2012-11-15,26.356,26.44,25.917,26.431,298767,0
2012-11-16,26.329,26.84,25.838,26.687,521915,0
2012-11-19,26.896,26.96,26.476,26.632,457139,0
2012-11-20,26.523,27.351,26.468,27.332,631114,0
2012-11-21,27.36,27.36,26.449,26.632,293662,0
2012-11-23,26.74,26.932,26.724,26.878,137897,0
2012-11-26,26.75,26.887,26.096,26.32,314416,0
2012-11-27,26.366,26.677,26.286,26.486,408583,0
2012-11-28,26.329,26.715,26.146,26.549,343919,0
2012-11-29,26.724,26.787,26.383,26.486,346561,0
2012-11-30,26.531,26.667,26.146,26.268,556899,0
2012-12-03,26.449,27.087,26.096,26.878,498615,0
2012-12-04,26.878,27.225,26.687,26.989,345070,0
2012-12-05,27.096,27.206,26.602,26.768,364791,0
2012-12-06,26.724,27.635,26.724,27.397,429577,0
2012-12-07,27.397,27.679,27.215,27.498,384535,0
2012-12-10,27.479,28.017,27.315,27.845,497801,0
2012-12-11,27.945,28.017,27.744,27.787,470690,0
2012-12-12,27.752,27.771,27.152,27.315,525310,0
2012-12-13,27.315,27.332,26.887,27.132,468879,0
2012-12-14,27.114,27.324,26.979,27.225,615704,0
2012-12-17,27.132,27.426,26.905,27.426,847240,0
2012-12-18,27.489,28.758,27.005,28.511,908523,0
2012-12-19,28.601,29.266,28.511,29.093,793111,0
2012-12-20,29.101,29.714,29.056,29.257,826149,0
2012-12-21,29.065,29.404,28.977,29.349,2947138,0
2012-12-24,29.275,29.421,28.739,29.358,243879,0
2012-12-26,29.303,29.514,29.084,29.349,455255,0
2012-12-27,29.303,29.449,28.829,29.185,384912,0
2012-12-28,28.949,29.421,28.91,29.13,309229,0
2012-12-31,29.065,29.431,28.811,29.404,346780,0
2013-01-02,29.913,30.288,29.476,29.86,560096,0
2013-01-03,29.923,30.171,29.65,29.706,312764,0
2013-01-04,29.842,30.362,29.65,30.297,338924,0
2013-01-07,30.114,30.462,30.104,30.297,260439,0
2013-01-08,30.143,30.26,29.567,30.25,448283,0
2013-01-09,30.244,30.77,30.244,30.762,333306,0
2013-01-10,30.806,30.824,30.014,30.406,244251,0
2013-01-11,30.442,30.653,30.069,30.279,294014,0
2013-01-14,30.196,30.433,30.014,30.171,245063,0
2013-01-15,30.005,30.605,30.005,30.5,241443,0
2013-01-16,30.372,30.5,29.822,30.087,387663,0
2013-01-17,30.114,30.398,29.668,30.234,431326,0
2013-01-18,30.234,30.472,30.069,30.433,323901,0
2013-01-22,30.442,31.101,30.306,31.083,372787,0
2013-01-23,31.016,31.092,30.462,30.701,356789,0
2013-01-24,31.181,33.534,30.806,33.106,1362592,0
2013-01-25,33.143,33.153,32.679,33.116,533318,0
2013-01-28,33.125,34.931,32.869,34.765,1124514,0
2013-01-29,34.649,35.196,34.291,34.43,872332,0
2013-01-30,34.402,34.402,33.288,33.454,435650,0
2013-01-31,33.362,33.637,33.243,33.554,434245,0
2013-02-01,33.753,34.246,33.57,33.873,317373,0
2013-02-04,33.619,33.736,33.269,33.599,307206,0
2013-02-05,33.664,33.945,33.408,33.772,315152,0
2013-02-06,33.619,33.964,33.334,33.955,460980,0
2013-02-07,33.964,34.109,33.58,33.873,214151,0
2013-02-08,33.88,34.574,33.838,34.402,290809,0
2013-02-11,34.264,34.373,33.8,34.109,237477,0
2013-02-12,34.083,34.676,34.083,34.494,262582,0
2013-02-13,34.565,35.006,34.246,35.006,345392,0
2013-02-14,34.814,35.162,34.29,35.125,368693,0
2013-02-15,35.182,36.375,35.172,35.555,446988,0
2013-02-19,35.107,36.67,34.98,36.67,653419,0
2013-02-20,36.541,36.557,35.584,35.623,425776,0
2013-02-21,35.641,36.192,35.466,35.696,342187,0
2013-02-22,35.926,36.486,35.861,36.411,258995,0
2013-02-25,36.467,36.495,35.503,35.531,242486,0
2013-02-26,35.659,36.254,35.65,36.137,324599,0
2013-02-27,36.164,36.707,36.025,36.448,202699,0
2013-02-28,36.366,37.072,36.312,36.429,429744,0
2013-03-01,36.109,36.524,35.777,36.401,525554,0
2013-03-04,36.228,36.622,35.98,36.384,665110,0
2013-03-05,36.612,37.128,36.467,36.945,456396,0
2013-03-06,36.962,37.291,36.689,36.725,248902,0
2013-03-07,36.707,36.927,36.549,36.787,274390,0
2013-03-08,36.953,37.045,36.814,36.918,467837,0
2013-03-11,36.725,36.981,36.541,36.834,370133,0
2013-03-12,36.602,36.945,36.602,36.804,354247,0
2013-03-13,36.899,36.981,36.557,36.725,615627,0
2013-03-14,36.725,36.767,36.602,36.744,630356,0
2013-03-15,36.67,36.909,36.524,36.899,903169,0
2013-03-18,36.532,37.457,36.514,37.183,449012,0
2013-03-19,37.183,37.668,37.164,37.467,346524,0
2013-03-20,37.64,38.824,37.632,38.727,440536,0
2013-03-21,38.393,39.017,38.347,38.718,535156,0
2013-03-22,38.727,38.808,38.064,38.192,463988,0
2013-03-25,38.239,38.671,37.989,38.037,373115,0
2013-03-26,38.295,38.471,37.725,37.999,417128,0
2013-03-27,37.779,37.88,37.291,37.568,450208,0
2013-03-28,37.707,38.422,37.597,38.008,425633,0
2013-04-01,38.046,38.192,37.551,37.842,327227,0
2013-04-02,37.98,38.192,37.404,37.467,237966,0
2013-04-03,37.447,37.707,36.592,36.735,338207,0
2013-04-04,36.787,37.274,36.612,37.164,210185,0
2013-04-05,36.567,36.824,36.375,36.524,491717,0
2013-04-08,36.679,38.69,36.65,38.549,994892,0
2013-04-09,38.524,38.524,37.551,37.597,566797,0
2013-04-10,37.687,38.357,37.476,38.312,429939,0
2013-04-11,38.23,38.955,38.092,38.708,209862,0
2013-04-12,38.614,38.698,38.258,38.366,209164,0
2013-04-15,37.945,38.248,36.75,36.997,498042,0
2013-04-16,37.301,37.687,37.081,37.658,257322,0
2013-04-17,37.395,37.494,35.437,35.861,683229,0
2013-04-18,36.007,36.043,34.565,34.897,781375,0
2013-04-19,34.98,35.935,34.759,35.777,502661,0
2013-04-22,35.833,36.208,35.117,36.007,483376,0
2013-04-23,36.366,36.997,36.254,36.679,405582,0
2013-04-24,36.716,36.716,35.751,35.805,567669,0
2013-04-25,36.244,36.476,35.466,35.815,611782,0
2013-04-26,35.824,35.926,34.924,35.43,486512,0
2013-04-29,35.54,35.547,34.603,34.952,577968,0
2013-04-30,34.804,35.31,34.722,35.016,772963,0
2013-05-01,34.804,34.988,33.391,33.603,673137,0
2013-05-02,33.776,34.08,33.573,33.843,713090,0
2013-05-03,34.255,34.593,33.758,33.951,790121,0
2013-05-06,33.923,34.501,33.904,34.382,310472,0
2013-05-07,34.521,35.218,34.485,35.062,441975,0
2013-05-08,35.025,35.345,34.905,35.327,454174,0
2013-05-09,35.21,35.768,35.21,35.604,596627,0
2013-05-10,35.594,35.916,35.43,35.815,319104,0
2013-05-13,35.869,36.09,35.384,35.805,335079,0
2013-05-14,35.742,35.945,35.54,35.851,317909,0
2013-05-15,35.824,36.356,35.768,36.236,322672,0
2013-05-16,36.117,36.264,35.672,35.858,376590,0
2013-05-17,36.098,36.367,35.886,36.303,265428,0
2013-05-20,36.136,36.283,35.765,35.961,226986,0
2013-05-21,35.933,36.089,35.481,35.58,272855,0
2013-05-22,35.536,36.459,34.483,34.649,413506,0
2013-05-23,34.287,34.99,34.057,34.75,466834,0
2013-05-24,34.696,35.387,34.537,35.296,187370,0
2013-05-28,35.665,36.673,35.49,35.783,286972,0
2013-05-29,35.498,35.516,34.703,34.712,302223,0
2013-05-30,34.703,35.146,34.499,34.824,200203,0
2013-05-31,34.573,35.067,34.436,34.554,222290,0
2013-06-03,34.649,34.897,34.057,34.528,418207,0
2013-06-04,34.509,35.007,33.742,33.855,271585,0
2013-06-05,33.761,33.836,32.939,33.326,310896,0
2013-06-06,33.382,33.864,33.269,33.855,244111,0
2013-06-07,34.029,34.261,33.751,33.807,275259,0
2013-06-10,33.889,34.407,33.889,34.223,178755,0
2013-06-11,33.817,33.817,32.18,32.568,1097388,0
2013-06-12,32.855,32.967,32.208,32.402,536350,0
2013-06-13,32.402,32.883,32.107,32.79,424260,0
2013-06-14,32.772,32.772,32.246,32.421,301936,0
2013-06-17,32.736,32.746,31.995,32.041,495902,0
2013-06-18,32.051,32.79,31.96,32.595,416324,0
2013-06-19,32.559,32.559,32.117,32.208,238940,0
2013-06-20,31.784,32.208,31.432,31.894,470143,0
2013-06-21,32.014,32.328,31.793,32.06,730020,0
2013-06-24,31.784,31.858,31.063,31.201,421505,0
2013-06-25,31.469,31.581,30.83,31.274,732663,0
2013-06-26,31.581,31.635,30.952,31.139,404910,0
2013-06-27,31.396,32.135,31.239,31.96,310903,0
2013-06-28,31.884,32.199,31.875,32.014,512822,0
2013-07-01,32.08,32.559,32.034,32.098,277852,0
2013-07-02,32.117,32.817,32.117,32.708,457638,0
2013-07-03,32.486,32.967,32.486,32.661,211641,0
2013-07-05,33.114,33.653,32.671,33.653,378487,0
2013-07-08,33.742,33.993,33.431,33.539,391379,0
2013-07-09,33.685,34.407,33.499,34.186,472935,0
2013-07-10,34.111,34.417,33.889,34.166,318565,0
2013-07-11,34.509,34.649,34.186,34.437,356953,0
2013-07-12,34.343,34.804,34.343,34.658,249171,0
2013-07-15,34.573,34.696,34.278,34.554,355580,0
2013-07-16,34.573,35.146,34.427,35.092,324067,0
2013-07-17,35.174,35.553,35.027,35.184,307458,0
2013-07-18,35.349,35.886,35.174,35.57,337799,0
2013-07-19,35.543,35.952,35.461,35.647,311800,0
2013-07-22,35.774,36.182,35.682,35.933,318417,0
2013-07-23,35.978,36.244,35.655,36.108,259846,0
2013-07-24,36.2,36.516,35.774,35.895,276840,0
2013-07-25,36.673,37.374,36.108,37.087,411167,0
2013-07-26,36.866,37.106,36.595,36.94,293169,0
2013-07-29,36.828,37.124,36.42,37.068,382941,0
2013-07-30,37.318,37.891,37.115,37.836,598943,0
2013-07-31,37.947,38.252,37.658,37.891,458460,0
2013-08-01,38.316,39.267,38.29,39.13,773110,0
2013-08-02,39.035,39.12,38.621,39.055,300067,0
2013-08-05,38.964,39.12,38.814,38.89,312036,0
2013-08-06,38.814,39.314,38.732,39.286,311446,0
2013-08-07,39.035,39.416,38.909,39.102,492858,0
2013-08-08,39.341,39.471,38.944,39.341,294803,0
2013-08-09,39.257,39.471,39.074,39.277,222146,0
2013-08-12,39.045,39.656,38.926,39.601,214857,0
2013-08-13,39.61,39.729,39.074,39.592,160409,0
2013-08-14,39.479,39.666,39.074,39.286,250688,0
2013-08-15,38.897,39.565,38.721,38.961,546131,0
2013-08-16,38.942,39.555,38.756,39.37,335071,0
2013-08-19,39.277,39.518,39.101,39.417,369974,0
2013-08-20,39.341,39.631,39.184,39.398,365802,0
2013-08-21,39.212,40.42,38.916,39.891,404400,0
2013-08-22,39.891,40.178,39.723,39.891,157525,0
2013-08-23,39.873,40.067,39.594,39.798,207304,0
2013-08-26,39.769,40.186,39.603,39.779,215818,0
2013-08-27,39.37,39.526,38.078,38.096,272974,0
2013-08-28,38.134,38.301,37.745,37.808,228471,0
2013-08-29,37.808,38.125,37.391,37.559,444024,0
2013-08-30,37.64,37.707,36.536,36.571,349244,0
2013-09-03,37.073,37.501,36.228,36.598,520446,0
2013-09-04,36.552,36.851,36.35,36.676,450374,0
2013-09-05,36.581,36.749,36.284,36.304,297622,0
2013-09-06,36.509,36.898,35.43,36.552,379790,0
2013-09-09,36.695,37.066,36.552,36.963,263113,0
2013-09-10,37.278,37.863,36.963,37.844,272533,0
2013-09-11,37.853,38.134,37.51,37.667,172749,0
2013-09-12,37.595,37.873,37.176,37.241,173834,0
2013-09-13,37.401,37.559,36.666,36.871,333327,0
2013-09-16,37.335,37.549,37.131,37.325,309681,0
2013-09-17,37.249,38.266,37.008,38.246,284063,0
2013-09-18,38.134,38.134,37.131,37.586,410193,0
2013-09-19,37.622,37.717,37.157,37.697,334833,0
2013-09-20,37.863,38.636,37.613,38.161,653669,0
2013-09-23,38.078,38.197,37.576,37.658,241568,0
2013-09-24,37.631,38.256,37.259,37.78,312251,0
2013-09-25,37.789,38.301,37.595,37.78,200233,0
2013-09-26,37.912,38.319,37.717,38.051,216044,0
2013-09-27,37.753,38.451,37.613,38.31,205000,0
2013-09-30,37.902,38.971,37.745,38.721,337541,0
2013-10-01,38.764,40.196,38.674,40.104,665530,0
2013-10-02,39.853,39.927,39.314,39.808,409046,0
2013-10-03,39.817,40.011,39.277,39.834,424186,0
2013-10-04,39.769,40.206,39.565,40.104,351229,0
2013-10-07,39.749,40.329,39.565,39.936,412782,0
2013-10-08,39.843,40.124,39.296,39.35,424786,0
2013-10-09,39.389,40.038,39.239,39.677,409346,0
2013-10-10,40.169,41.069,40.159,41.052,550171,0
2013-10-11,40.858,42.018,40.745,41.981,506156,0
2013-10-14,41.805,42.975,41.497,42.938,546129,0
2013-10-15,42.511,42.724,42.074,42.224,568514,0
2013-10-16,42.447,43.273,42.351,42.92,343179,0
2013-10-17,42.595,43.05,42.52,42.613,619409,0
2013-10-18,43.003,43.477,42.643,43.115,391663,0
2013-10-21,43.245,43.3,43.003,43.115,337372,0
2013-10-22,43.132,43.404,42.875,43.013,327738,0
2013-10-23,42.838,44.026,42.838,43.766,677637,0
2013-10-24,45.531,45.531,43.023,43.497,498691,0
2013-10-25,43.683,44.901,43.2,44.835,489559,0
2013-10-28,44.845,44.845,43.693,44.128,485035,0
2013-10-29,44.287,44.901,44.055,44.891,302404,0
2013-10-30,44.862,45.096,44.211,44.221,311890,0
2013-10-31,44.306,44.388,43.635,43.766,381532,0
2013-11-01,43.728,44.055,43.182,43.561,384370,0
2013-11-04,43.821,44.183,43.235,44.016,387578,0
2013-11-05,43.83,44.75,43.635,44.715,568827,0
2013-11-06,44.806,44.806,43.598,43.598,398318,0
2013-11-07,43.683,43.915,42.493,42.502,340666,0
2013-11-08,42.456,43.467,42.391,43.162,274020,0
2013-11-11,43.115,43.581,42.761,43.422,322631,0
2013-11-12,43.328,43.515,43.032,43.439,155647,0
2013-11-13,43.124,43.561,42.866,43.524,240764,0
2013-11-14,43.439,44.225,43.17,44.122,189780,0
2013-11-15,44.067,44.675,43.908,44.618,190486,0
2013-11-18,44.665,45.292,44.569,44.879,370558,0
2013-11-19,44.852,45.505,44.589,44.784,230455,0
2013-11-20,44.861,45.115,44.3,44.515,191266,0
2013-11-21,44.599,45.971,44.599,45.795,405943,0
2013-11-22,45.766,45.795,45.301,45.637,328827,0
2013-11-25,45.637,45.971,45.561,45.711,185620,0
2013-11-26,45.655,46.459,45.551,46.169,222083,0
2013-11-27,46.16,46.868,45.823,46.757,291484,0
2013-11-29,46.834,47.082,46.392,46.431,131971,0
2013-12-02,46.372,46.56,45.571,45.627,282164,0
2013-12-03,45.412,45.561,44.988,45.233,365375,0
2013-12-04,45.038,45.766,44.899,45.571,385714,0
2013-12-05,45.496,47.046,45.468,46.896,434325,0
2013-12-06,47.224,48.691,47.198,48.29,721862,0
2013-12-09,48.271,48.533,47.533,47.916,536498,0
2013-12-10,47.72,48.242,47.626,48.028,573973,0
2013-12-11,47.926,47.926,45.599,45.766,456225,0
2013-12-12,45.729,46.086,45.355,45.458,408801,0
2013-12-13,45.692,45.991,45.168,45.43,338905,0
2013-12-16,45.384,45.916,45.008,45.889,575732,0
2013-12-17,45.805,46.056,45.242,45.898,329431,0
2013-12-18,46.046,46.717,45.561,46.666,362384,0
2013-12-19,46.523,46.675,46.185,46.243,344976,0
2013-12-20,46.372,48.158,46.131,47.951,1309105,0
2013-12-23,48.29,48.551,48.038,48.3,498848,0
2013-12-24,48.094,48.494,47.88,48.206,140225,0
2013-12-26,48.485,48.934,48.316,48.691,202556,0
2013-12-27,48.7,48.934,48.326,48.581,141891,0
2013-12-30,48.494,48.729,48.29,48.589,141655,0
2013-12-31,48.671,49.232,48.671,48.765,307408,0
2014-01-02,48.476,48.627,47.242,47.477,392922,0
2014-01-03,47.477,48.242,47.41,47.88,266531,0
2014-01-06,47.822,48.251,47.224,47.288,421697,0
2014-01-07,47.711,49.01,47.14,48.598,508807,0
2014-01-08,48.551,48.962,47.943,48.691,410618,0
2014-01-09,48.729,50.345,48.663,50.009,447842,0
2014-01-10,50.009,50.009,48.785,49.447,483910,0
2014-01-13,49.111,49.242,47.832,48.112,229152,0
2014-01-14,48.112,48.878,47.783,48.878,320624,0
2014-01-15,48.962,49.289,48.513,48.822,262626,0
2014-01-16,48.831,49.065,48.094,48.384,341558,0
2014-01-17,48.503,48.571,47.899,48.326,233317,0
2014-01-21,48.765,48.765,47.694,47.793,314616,0
2014-01-22,47.935,48.533,47.747,48.513,339978,0
2014-01-23,48.636,50.681,47.215,49.739,758566,0
2014-01-24,49.111,49.411,45.889,46.095,729548,0
2014-01-27,46.086,46.401,44.928,45.028,497984,0
2014-01-28,45.188,46.302,44.937,46.009,792328,0
2014-01-29,45.617,45.981,45.028,45.252,390938,0
2014-01-30,45.766,46.204,45.178,46.122,310905,0
2014-01-31,45.262,45.805,45.15,45.365,288500,0
2014-02-03,45.394,45.394,42.189,42.834,822357,0
2014-02-04,43.112,43.3,42.252,42.795,533741,0
2014-02-05,42.589,42.889,41.712,42.533,461192,0
2014-02-06,42.56,43.497,42.56,43.337,437949,0
2014-02-07,42.982,44.104,42.982,44.095,329302,0
2014-02-10,44.095,44.095,42.477,42.57,715994,0
2014-02-11,42.525,43.327,42.252,43.15,386795,0
2014-02-12,43.17,43.771,42.953,43.19,303423,0
2014-02-13,42.773,44.004,42.68,43.985,297880,0
2014-02-14,43.797,43.817,43.225,43.395,342680,0
2014-02-18,43.499,44.812,43.348,44.539,506797,0
2014-02-19,44.307,45.039,44.173,44.316,480101,0
2014-02-20,44.448,45.029,44.4,44.783,389743,0
2014-02-21,45.009,45.546,44.711,45.206,397436,0
2014-02-24,45.199,45.997,45.199,45.621,298725,0
2014-02-25,45.518,46.232,45.312,46.128,390805,0
2014-02-26,46.391,47.36,46.251,46.88,359898,0
2014-02-27,46.806,47.453,46.495,47.274,385338,0
2014-02-28,47.341,48.138,47.105,47.425,497033,0
2014-03-03,46.796,47.566,46.371,47.218,456970,0
2014-03-04,47.934,49.049,47.887,48.692,549403,0
2014-03-05,48.467,48.9,48.214,48.731,707940,0
2014-03-06,48.816,49.314,48.711,49.079,530008,0
2014-03-07,49.323,49.595,48.852,48.985,723285,0
2014-03-10,48.852,49.237,48.852,49.089,243662,0
2014-03-11,49.089,49.426,48.778,49.164,407895,0
2014-03-12,48.731,49.492,48.514,49.351,347464,0
2014-03-13,49.453,49.569,48.731,48.957,374657,0
2014-03-14,48.542,49.793,48.241,49.501,327589,0
2014-03-17,49.747,50.337,49.463,49.783,402532,0
2014-03-18,49.859,50.722,49.604,50.404,285470,0
2014-03-19,50.487,50.487,49.436,49.681,262875,0
2014-03-20,49.595,50.129,49.426,49.681,221671,0
2014-03-21,49.896,50.121,49.304,49.333,531740,0
2014-03-24,49.604,49.727,48.308,48.824,370076,0
2014-03-25,49.069,49.633,48.055,48.741,475241,0
2014-03-26,49.265,49.304,47.37,47.398,405969,0
2014-03-27,47.632,48.046,47.227,47.425,348452,0
2014-03-28,47.566,48.619,47.566,47.734,268276,0
2014-03-31,48.103,49.549,47.988,49.295,425410,0
2014-04-01,49.333,50.215,49.202,50.113,381315,0
2014-04-02,50.179,50.901,50.113,50.837,304160,0
2014-04-03,50.863,51.437,50.262,50.564,345849,0
2014-04-04,50.611,50.92,48.758,48.966,585348,0
2014-04-07,48.778,49.079,47.592,47.799,543715,0
2014-04-08,47.915,48.486,47.085,48.335,308918,0
2014-04-09,48.562,48.957,48.006,48.938,342929,0
2014-04-10,48.938,49.059,47.292,47.612,390368,0
2014-04-11,47.143,47.744,46.42,46.728,338110,0
2014-04-14,47.274,47.508,45.875,46.251,306759,0
2014-04-15,46.523,46.936,45.49,46.796,258754,0
2014-04-16,47.236,47.612,46.863,47.37,233296,0
2014-04-17,47.302,48.439,47.143,47.978,198195,0
2014-04-21,48.195,48.6,47.79,48.251,156146,0
2014-04-22,48.384,49.52,48.261,48.976,214095,0
2014-04-23,48.919,49.237,48.326,49.03,420125,0
2014-04-24,49.887,50.648,48.448,49.443,426726,0
2014-04-25,49.39,50.244,49.295,49.407,413465,0
2014-04-28,49.586,50.262,48.572,49.925,487498,0
2014-04-29,50.129,50.703,49.868,50.394,492975,0
2014-04-30,50.254,51.803,49.896,51.626,445708,0
2014-05-01,51.54,52,50.837,51.654,517570,0
2014-05-02,51.727,53.201,51.672,51.99,442752,0
2014-05-05,51.549,52.121,51.117,51.663,473184,0
2014-05-06,51.39,51.764,50.423,50.601,447410,0
2014-05-07,50.693,51.744,50.149,51.698,375075,0
2014-05-08,51.626,52.336,51.617,52.097,408198,0
2014-05-09,51.833,52.752,51.607,52.742,270070,0
2014-05-12,52.959,53.542,52.601,53.258,422084,0
2014-05-13,53.23,53.419,52.327,52.535,315377,0
2014-05-14,52.424,52.424,51.294,51.41,380004,0
2014-05-15,50.983,51.578,50.142,51.381,361888,0
2014-05-16,51.293,51.815,50.898,51.578,214466,0
2014-05-19,51.428,52.666,51.428,52.322,213103,0
2014-05-20,52.221,52.221,50.709,51.39,366515,0
2014-05-21,51.746,52.033,51.077,51.815,211689,0
2014-05-22,51.882,52.608,51.756,52.191,160647,0
2014-05-23,52.191,52.834,52.023,52.768,169051,0
2014-05-27,53.231,53.552,52.371,52.693,277508,0
2014-05-28,52.797,53.023,52.251,52.759,178980,0
2014-05-29,53.099,53.099,52.172,52.656,158226,0
2014-05-30,52.768,53.071,52.289,52.986,341152,0
2014-06-02,52.996,52.996,51.637,52.073,948841,0
2014-06-03,51.845,51.944,51.087,51.445,194769,0
2014-06-04,51.362,51.909,50.775,51.598,154476,0
2014-06-05,51.7,52.486,51.087,52.316,524250,0
2014-06-06,52.675,53.739,52.532,53.59,378241,0
2014-06-09,53.561,54.28,53.336,54.119,178929,0
2014-06-10,54.046,54.119,53.571,54.016,225122,0
2014-06-11,53.677,54.195,53.677,54.026,263423,0
2014-06-12,53.858,54.066,53.194,53.62,194217,0
2014-06-13,53.828,54.074,53.194,53.346,197198,0
2014-06-16,53.336,53.495,52.834,53.051,188502,0
2014-06-17,53.023,54.516,52.768,54.119,306909,0
2014-06-18,53.947,54.195,53.346,53.867,195639,0
2014-06-19,54.119,54.395,53.485,53.938,229114,0
2014-06-20,54.195,54.744,53.677,54.734,519257,0
2014-06-23,54.734,54.734,53.911,53.996,221932,0
2014-06-24,53.947,55.016,53.658,53.694,229824,0
2014-06-25,53.336,54.006,53.109,53.967,288038,0
2014-06-26,54.128,54.128,53.259,53.858,141564,0
2014-06-27,53.459,54.762,53.194,54.622,582187,0
2014-06-30,54.573,55.376,53.957,55.339,336973,0
2014-07-01,55.415,57.171,55.415,56.811,478140,0
2014-07-02,56.869,57.116,55.488,55.594,223890,0
2014-07-03,55.792,56.406,55.349,56.406,103407,0
2014-07-07,56.255,56.378,55.376,55.668,213746,0
2014-07-08,55.537,55.659,54.657,54.979,271335,0
2014-07-09,55.196,55.547,54.8,55.329,145095,0
2014-07-10,54.253,54.865,53.704,54.468,239225,0
2014-07-11,54.545,54.545,53.938,54.271,149530,0
2014-07-14,54.865,55.187,54.573,54.695,159464,0
2014-07-15,54.545,54.904,54.147,54.337,246841,0
2014-07-16,54.725,54.725,53.469,53.875,325057,0
2014-07-17,53.449,53.884,52.892,53.023,215915,0
2014-07-18,52.986,54.026,52.371,53.788,216188,0
2014-07-21,53.469,53.838,52.797,53.366,207586,0
2014-07-22,53.759,54.441,53.739,54.056,301218,0
2014-07-23,54.253,54.395,53.677,53.967,184292,0
2014-07-24,55.498,55.498,53.336,53.478,269008,0
2014-07-25,53.071,53.185,52.579,52.825,279453,0
2014-07-28,52.958,53.005,52.41,52.684,263192,0
2014-07-29,52.902,53.297,52.41,52.439,186586,0
2014-07-30,52.863,53.231,52.532,53.041,242273,0
2014-07-31,52.579,52.978,51.71,51.964,299217,0
2014-08-01,52.003,52.307,51.323,52.003,414110,0
2014-08-04,52.289,52.74,51.944,52.693,259544,0
2014-08-05,52.459,53.031,52.241,52.54,202081,0
2014-08-06,52.221,53.148,52.091,52.468,124388,0
2014-08-07,52.816,52.986,51.293,51.598,278065,0
2014-08-08,51.598,53.704,51.598,53.62,293483,0
2014-08-11,53.818,54.175,53.6,53.977,203871,0
2014-08-12,53.848,53.911,53.023,53.552,218337,0
2014-08-13,53.808,54.468,53.495,54.375,233770,0
2014-08-14,54.365,54.517,53.945,54.204,231895,0
2014-08-15,54.677,54.917,53.71,54.089,275915,0
2014-08-18,54.623,55.62,54.289,55.42,201882,0
2014-08-19,55.591,56.445,55.229,56.407,369568,0
2014-08-20,56.121,56.273,55.524,56.047,359501,0
2014-08-21,56.066,56.34,55.087,55.762,286365,0
2014-08-22,55.683,56.217,55.276,56.047,200413,0
2014-08-25,56.283,56.655,56.056,56.32,318570,0
2014-08-26,56.502,56.902,56.131,56.655,181535,0
2014-08-27,56.873,57.023,56.578,56.824,240750,0
2014-08-28,56.683,56.693,56.33,56.426,173238,0
2014-08-29,56.435,56.664,56.283,56.548,187498,0
2014-09-02,56.824,57.678,56.645,56.994,512575,0
2014-09-03,57.203,57.45,56.948,57.185,279753,0
2014-09-04,57.175,57.842,56.729,56.948,174540,0
2014-09-05,56.767,57.185,56.435,56.814,191741,0
2014-09-08,56.814,56.921,56.084,56.227,187093,0
2014-09-09,56.131,56.502,55.344,55.504,203815,0
2014-09-10,55.514,55.693,54.936,55.524,225255,0
2014-09-11,55.219,55.874,55.02,55.867,193922,0
2014-09-12,55.611,55.883,54.936,55.116,190241,0
2014-09-15,55.248,55.248,54.594,54.782,219514,0
2014-09-16,54.707,55.762,54.395,55.494,355266,0
2014-09-17,55.457,55.847,54.727,55.257,242855,0
2014-09-18,55.656,55.892,54.982,55.191,244629,0
2014-09-19,55.324,55.712,54.498,54.782,470624,0
2014-09-22,54.498,54.631,53.454,53.576,254370,0
2014-09-23,53.215,53.654,53.188,53.36,340228,0
2014-09-24,53.51,53.891,53.17,53.746,194309,0
2014-09-25,53.51,53.69,53.025,53.225,300351,0
2014-09-26,53.606,53.776,53.025,53.52,185587,0
2014-09-29,52.751,53.407,52.751,53.17,175154,0
2014-09-30,53.179,53.33,52.34,52.379,263869,0
2014-10-01,52.389,52.676,51.404,52.089,446520,0
2014-10-02,52.151,52.647,51.87,52.259,210883,0
2014-10-03,52.808,52.988,52.532,52.667,194307,0
2014-10-06,52.836,52.922,51.535,51.65,306245,0
2014-10-07,51.346,51.879,50.548,50.947,321453,0
2014-10-08,50.804,52.269,50.575,52.269,315096,0
2014-10-09,52.05,52.321,50.548,50.558,251649,0
2014-10-10,50.406,51.535,50.406,50.994,318510,0
2014-10-13,50.947,52.08,50.671,50.785,462807,0
2014-10-14,51.241,51.831,51.004,51.231,407068,0
2014-10-15,50.529,51.394,49.911,51.004,465975,0
2014-10-16,49.143,52.04,48.867,51.791,393906,0
2014-10-17,52.55,52.608,51.365,51.632,226013,0
2014-10-20,51.365,52.495,51.251,52.467,431216,0
2014-10-21,52.798,54.08,52.647,54.044,283376,0
2014-10-22,54.064,54.395,53.434,53.873,425500,0
2014-10-23,55.334,55.782,53.756,54.146,426751,0
2014-10-24,54.261,55.693,54.261,55.639,346047,0
2014-10-27,55.411,56.558,55.229,56.455,356565,0
2014-10-28,56.568,57.368,56.198,57.358,549373,0
2014-10-29,57.376,57.842,56.33,56.834,326614,0
2014-10-30,56.844,57.641,56.548,56.976,375838,0
2014-10-31,58.068,58.096,57.29,57.737,402936,0
2014-11-03,57.737,58.306,57.261,57.623,360415,0
2014-11-04,57.594,57.993,57.203,57.558,187857,0
2014-11-05,58.032,58.232,56.873,57.185,231081,0
2014-11-06,57.43,57.794,56.902,57.421,225163,0
2014-11-07,57.33,57.623,56.984,57.614,238989,0
2014-11-10,57.717,57.925,57.241,57.804,185933,0
2014-11-11,57.774,58.125,57.251,57.479,198331,0
2014-11-12,56.984,58.676,56.984,58.241,329771,0
2014-11-13,58.249,58.497,57.505,57.657,236104,0
2014-11-14,57.685,58.134,56.97,57.047,238116,0
2014-11-17,57.095,57.573,56.769,56.827,188331,0
2014-11-18,57.027,57.772,56.647,56.988,273393,0
2014-11-19,56.988,56.988,55.549,56.1,164419,0
2014-11-20,55.719,56.522,55.51,56.512,254718,0
2014-11-21,57.236,57.685,55.787,56.016,210144,0
2014-11-24,56.026,56.456,55.979,56.207,275558,0
2014-11-25,56.484,56.503,55.779,55.988,293803,0
2014-11-26,56.065,56.666,55.729,56.246,193249,0
2014-11-28,56.466,56.988,55.71,55.779,217725,0
2014-12-01,55.787,56.293,54.91,55.719,299678,0
2014-12-02,55.939,56.398,55.807,56.246,156683,0
2014-12-03,56.349,57.647,56.188,57.275,274516,0
2014-12-04,57.066,57.456,56.608,56.847,207146,0
2014-12-05,57.436,58.012,57.325,57.611,444158,0
2014-12-08,57.573,57.914,56.197,56.637,283309,0
2014-12-09,56.036,57.772,55.281,57.685,287028,0
2014-12-10,57.363,57.591,55.739,55.769,265744,0
2014-12-11,56.589,58.012,56.589,57.295,323844,0
2014-12-12,56.427,57.275,56.016,56.769,307916,0
2014-12-15,56.932,57.075,55.68,56.083,249518,0
2014-12-16,55.979,57.199,55.807,55.988,383415,0
2014-12-17,56.065,57.84,55.577,57.554,447989,0
2014-12-18,58.334,58.622,57.534,58.516,390135,0
2014-12-19,58.506,59.586,58.163,58.65,814293,0
2014-12-22,58.841,59.279,58.622,59.184,234025,0
2014-12-23,59.661,60.53,59.174,59.845,289256,0
2014-12-24,59.947,60.387,59.469,60.006,111130,0
2014-12-26,60.387,60.397,59.835,60.109,102565,0
2014-12-29,60.119,61.455,59.987,60.636,295222,0
2014-12-30,60.387,60.72,59.863,59.977,251670,0
2014-12-31,60.216,60.52,59.366,59.404,244464,0
2015-01-02,59.786,60.08,58.012,58.783,207654,0
2015-01-05,58.241,58.707,57.714,58.114,247599,0
2015-01-06,58.144,58.296,56.246,56.847,264266,0
2015-01-07,57.199,57.821,56.617,57.802,236286,0
2015-01-08,58.487,59.069,57.772,58.736,436771,0
2015-01-09,58.821,58.821,57.933,58.022,263127,0
2015-01-12,58.202,58.422,57.392,57.914,166571,0
2015-01-13,58.467,59.605,57.485,58.574,230059,0
2015-01-14,57.849,58.506,57.305,58.232,148694,0
2015-01-15,58.344,58.344,56.924,57.4,215402,0
2015-01-16,57.335,59.003,57.085,58.907,181426,0
2015-01-20,59.079,59.079,57.601,58.144,156546,0
2015-01-21,57.924,58.594,57.246,57.695,215173,0
2015-01-22,59.967,62.621,58.394,61.828,399750,0
2015-01-23,61.856,61.953,60.558,61.047,302860,0
2015-01-26,60.875,61.523,59.918,61.494,220008,0
2015-01-27,60.729,61.255,60.397,61.112,231372,0
2015-01-28,61.743,61.743,60.406,61.304,323471,0
2015-01-29,61.655,62.476,61.103,62.466,304787,0
2015-01-30,62.266,63.211,61.655,61.962,476317,0
2015-02-02,61.962,62.191,60.177,61.265,470027,0
2015-02-03,61.856,63.927,61.275,63.794,421918,0
2015-02-04,63.658,64.052,63.144,63.383,424992,0
2015-02-05,64.28,64.891,63.658,64.261,449247,0
2015-02-06,64.194,64.671,63.211,63.584,218241,0
2015-02-09,63.336,63.887,62.877,63.078,222844,0
2015-02-10,63.555,64.052,63.117,63.937,326231,0
2015-02-11,63.698,64.432,62.64,62.906,562046,0
2015-02-12,63.501,64.401,62.935,64.306,342554,0
2015-02-13,64.429,64.775,64.075,64.287,217415,0
2015-02-17,64.133,65.264,63.932,64.689,284037,0
2015-02-18,64.237,64.756,63.951,64.2,291237,0
2015-02-19,64.047,64.748,63.884,64.229,233704,0
2015-02-20,64.209,65.695,63.271,65.493,331569,0
2015-02-23,65.331,65.753,64.622,65.159,283194,0
2015-02-24,65.351,66.588,65.283,66.119,276899,0
2015-02-25,66.251,66.472,65.169,65.38,270927,0
2015-02-26,65.371,65.897,64.881,65.139,216042,0
2015-02-27,65.015,65.015,63.798,63.798,257513,0
2015-03-02,63.951,65.092,63.567,64.871,228761,0
2015-03-03,64.995,65.102,63.979,64.478,268403,0
2015-03-04,64.114,64.325,63.338,63.692,316490,0
2015-03-05,63.961,64.172,62.811,62.896,245140,0
2015-03-06,62.311,62.38,60.94,61.199,336518,0
2015-03-09,61.306,62.224,60.959,61.813,296253,0
2015-03-10,61.219,61.239,60.509,60.902,547233,0
2015-03-11,61.219,61.718,60.837,61.583,445006,0
2015-03-12,62.004,62.761,61.401,62.513,511767,0
2015-03-13,62.513,62.6,60.749,60.865,427272,0
2015-03-16,61.113,61.919,60.452,61.678,542329,0
2015-03-17,61.535,62.935,61.411,62.811,456793,0
2015-03-18,62.992,64.296,62.656,63.999,490068,0
2015-03-19,63.818,64.277,63.357,64.2,512706,0
2015-03-20,64.478,66.291,63.385,65.512,2743259,0
2015-03-23,65.638,65.877,64.871,64.986,315760,0
2015-03-24,64.881,65.638,64.639,65.321,367083,0
2015-03-25,65.274,65.602,62.551,62.571,645393,0
2015-03-26,62.483,63.328,61.678,63.127,284153,0
2015-03-27,63.07,64.296,63.07,64.163,249624,0
2015-03-30,64.419,65.954,64.419,65.934,357692,0
2015-03-31,65.371,66.606,65.274,66.414,494223,0
2015-04-01,66.164,66.184,65.005,65.877,383043,0
2015-04-02,65.906,66.606,65.4,65.63,337979,0
2015-04-06,65.321,66.404,65.321,66.281,311795,0
2015-04-07,66.06,66.213,65.502,65.532,256625,0
2015-04-08,65.675,66.384,65.646,66.384,233977,0
2015-04-09,66.33,66.79,65.493,66.184,200737,0
2015-04-10,66.549,66.883,65.897,65.984,160227,0
2015-04-13,65.877,65.984,65.502,65.675,226155,0
2015-04-14,65.685,66.33,65.419,65.925,192460,0
2015-04-15,66.04,66.512,65.38,65.522,228340,0
2015-04-16,65.474,65.638,65.102,65.291,171706,0
2015-04-17,64.448,64.841,63.884,64.181,303448,0
2015-04-20,64.709,65.301,64.488,65.235,270921,0
2015-04-21,65.638,66.482,65.638,66.241,270687,0
2015-04-22,66.128,66.809,65.542,66.692,401268,0
2015-04-23,66.702,66.702,64.133,64.748,580612,0
2015-04-24,64.977,65.082,64.028,64.584,314931,0
2015-04-27,64.709,64.938,63.597,63.874,386799,0
2015-04-28,63.778,64.765,63.711,64.565,379538,0
2015-04-29,64.488,64.556,63.711,63.989,338396,0
2015-04-30,64.306,64.365,61.87,62.072,405053,0
2015-05-01,62.523,63.261,62.043,62.781,224172,0
2015-05-04,62.734,63.212,62.561,62.963,306579,0
2015-05-05,62.656,62.925,61.141,61.526,366665,0
2015-05-06,61.852,62.293,61.199,61.843,317787,0
2015-05-07,61.708,62.273,61.372,61.899,293687,0
2015-05-08,62.6,62.877,62.36,62.445,271739,0
2015-05-11,62.216,63.183,62.148,62.38,205187,0
2015-05-12,61.957,62.493,61.008,61.17,387322,0
2015-05-13,61.352,61.727,60.739,61.411,192384,0
2015-05-14,61.805,62.422,61.739,62.297,195609,0
2015-05-15,62.238,62.238,61.613,62.036,226779,0
2015-05-18,61.882,62.528,61.604,62.403,207131,0
2015-05-19,62.441,64.984,62.441,63.972,631417,0
2015-05-20,64.146,64.513,63.81,64.414,333833,0
2015-05-21,64.483,64.907,63.904,64.184,279810,0
2015-05-22,64.05,64.329,63.644,63.654,167575,0
2015-05-26,63.375,63.568,61.825,62.046,274771,0
2015-05-27,61.815,62.818,61.323,62.653,327674,0
2015-05-28,62.345,62.459,61.863,62.228,158054,0
2015-05-29,61.979,62.403,61.159,61.478,300161,0
2015-06-01,61.758,62.075,60.928,61.777,236504,0
2015-06-02,61.401,61.941,61.169,61.584,179800,0
2015-06-03,61.979,62.653,61.594,62.142,204641,0
2015-06-04,61.719,62.142,61.401,61.613,228520,0
2015-06-05,61.613,62.036,60.834,61.825,236932,0
2015-06-08,61.767,62.192,61.43,61.613,314385,0
2015-06-09,61.468,61.767,60.967,61.42,269492,0
2015-06-10,61.777,63.135,61.767,62.903,306934,0
2015-06-11,62.961,63.077,62.596,62.951,370961,0
2015-06-12,62.537,63.106,62.228,62.626,253023,0
2015-06-15,62.007,62.172,60.938,61.758,261018,0
2015-06-16,61.448,62.45,61.448,62.257,303897,0
2015-06-17,62.315,62.518,61.535,61.709,236619,0
2015-06-18,62.267,62.98,61.901,62.681,262160,0
2015-06-19,62.788,62.798,61.997,61.997,549030,0
2015-06-22,62.315,62.432,61.989,62.104,336605,0
2015-06-23,62.182,62.547,61.989,62.257,426349,0
2015-06-24,62.219,62.345,61.584,61.642,401495,0
2015-06-25,61.835,62.345,60.697,60.814,375123,0
2015-06-26,60.918,61.13,60.438,60.544,646730,0
2015-06-29,60.052,60.283,58.482,58.531,437418,0
2015-06-30,59.06,60.226,58.454,59.714,830482,0
2015-07-01,60.178,60.824,59.926,60.245,351347,0
2015-07-02,60.515,60.515,59.803,60.005,227691,0
2015-07-06,59.667,59.907,59.33,59.388,316460,0
2015-07-07,59.649,59.649,57.923,59.051,378135,0
2015-07-08,58.262,58.888,58.234,58.472,428176,0
2015-07-09,59.243,59.694,56.565,57.441,698333,0
2015-07-10,57.992,58.772,57.617,58.599,442714,0
2015-07-13,59.12,59.774,59.021,59.243,320302,0
2015-07-14,59.312,59.64,58.704,59.417,246119,0
2015-07-15,59.359,59.378,58.762,58.839,215461,0
2015-07-16,59.129,59.494,58.608,58.665,219696,0
2015-07-17,58.839,59.051,58.406,58.859,222705,0
2015-07-20,58.906,59.224,58.589,59.031,271920,0
2015-07-21,59.07,59.917,58.637,58.772,242329,0
2015-07-22,58.637,59.262,58.521,59.214,253231,0
2015-07-23,61.169,64.021,60.158,61.594,569486,0
2015-07-24,61.266,61.439,59.677,59.744,411254,0
2015-07-27,59.503,60.283,59.292,60.043,425168,0
2015-07-28,60.303,60.678,59.774,60.621,384778,0
2015-07-29,60.428,61.941,60.158,61.853,324979,0
2015-07-30,61.795,61.931,61.046,61.872,326635,0
2015-07-31,61.892,62.606,61.333,62.055,269739,0
2015-08-03,61.96,62.055,61.083,61.758,188475,0
2015-08-04,61.679,62.335,61.679,62.238,251362,0
2015-08-05,62.45,62.576,61.767,61.989,294657,0
2015-08-06,62.027,62.027,60.784,61.362,475154,0
2015-08-07,60.891,61.169,60.352,60.794,189793,0
2015-08-10,60.996,61.921,60.862,61.767,212324,0
2015-08-11,61.112,61.739,60.976,61.159,390107,0
2015-08-12,60.697,61.046,59.6,60.736,217720,0
2015-08-13,60.631,61.169,60.352,60.592,183565,0
2015-08-14,60.332,61.218,60.005,60.872,220837,0
2015-08-17,60.485,61.729,60.11,61.623,257696,0
2015-08-18,61.42,61.555,60.774,60.834,173909,0
2015-08-19,60.293,60.602,59.64,60.1,213986,0
2015-08-20,59.185,59.484,58.214,58.243,234126,0
2015-08-21,57.298,58.28,56.432,56.951,441570,0
2015-08-24,53.832,56.518,49.707,54.803,557199,0
2015-08-25,56.037,56.489,53.57,53.59,538233,0
2015-08-26,54.746,56.102,53.474,55.717,323728,0
2015-08-27,56.152,56.988,55.438,56.644,297564,0
2015-08-28,56.806,57.076,56.093,56.654,284379,0
2015-08-31,56.575,57.519,55.796,55.872,484866,0
2015-09-01,55.141,55.506,54.004,54.206,415407,0
2015-09-02,54.774,54.967,53.705,54.88,353112,0
2015-09-03,55.246,55.844,54.977,55.526,325286,0
2015-09-04,54.756,57.126,54.756,56.941,503557,0
2015-09-08,57.972,57.972,56.719,56.866,369516,0
2015-09-09,57.376,57.421,56.142,56.286,256139,0
2015-09-10,56.027,56.97,55.796,56.24,208623,0
2015-09-11,55.998,56.739,55.506,56.403,156880,0
2015-09-14,56.393,56.605,56.017,56.22,133520,0
2015-09-15,56.489,57.106,55.806,56.739,413539,0
2015-09-16,56.757,57.21,56.403,57.116,166018,0
2015-09-17,56.884,58.194,56.432,57.21,181793,0
2015-09-18,56.314,56.535,55.207,55.382,381976,0
2015-09-21,56.066,56.432,55.468,55.623,209832,0
2015-09-22,55.112,55.314,53.907,54.158,454966,0
2015-09-23,54.081,54.639,53.723,53.732,187045,0
2015-09-24,53.369,53.889,53.039,53.542,371306,0
2015-09-25,53.994,53.994,52.597,52.877,300576,0
2015-09-28,52.703,52.847,51.779,51.838,401603,0
2015-09-29,51.828,52.549,51.577,52.135,629599,0
2015-09-30,52.791,53.861,52.356,53.686,611431,0
2015-10-01,53.61,53.935,52.327,53.186,323728,0
2015-10-02,52.549,53.55,52.105,53.522,247936,0
2015-10-05,54.255,54.948,53.677,54.88,318440,0
2015-10-06,54.929,55.516,54.456,55.198,443753,0
2015-10-07,55.401,57.155,55.382,57.106,415079,0
2015-10-08,57.086,57.952,56.634,57.8,325389,0
2015-10-09,57.942,58.164,57.048,57.386,185120,0
2015-10-12,57.578,58.531,57.404,58.204,292283,0
2015-10-13,57.79,58.878,57.79,57.952,294865,0
2015-10-14,57.8,58.357,57.067,57.146,229474,0
2015-10-15,57.376,58.482,56.777,58.463,282198,0
2015-10-16,58.656,58.762,57.962,58.472,242641,0
2015-10-19,58.579,59.34,58.367,58.54,318071,0
2015-10-20,58.463,58.772,57.259,58.041,415451,0
2015-10-21,58.327,58.559,56.393,56.403,383118,0
2015-10-22,56.923,57.357,54.38,56.093,457145,0
2015-10-23,56.894,57.539,56.017,57.386,245548,0
2015-10-26,57.146,57.441,56.18,56.498,218450,0
2015-10-27,56.23,56.413,55.083,55.708,233090,0
2015-10-28,55.979,58.28,55.737,58.28,353630,0
2015-10-29,57.904,58.367,57.587,58.28,208898,0
2015-10-30,58.068,58.665,57.229,57.357,216478,0
2015-11-02,57.421,58.234,57.126,58.061,218808,0
2015-11-03,57.75,57.962,57.038,57.635,174646,0
2015-11-04,57.617,57.617,56.749,57.357,177041,0
2015-11-05,57.357,57.461,56.268,56.998,183357,0
2015-11-06,56.575,56.978,56.066,56.97,259149,0
2015-11-09,56.806,57.067,55.613,55.872,196360,0
2015-11-10,55.669,56.017,54.803,55.112,315943,0
2015-11-11,55.333,55.333,54.582,54.746,249701,0
2015-11-12,54.274,54.293,53.435,53.522,222811,0
2015-11-13,53.203,53.705,52.935,53.148,233090,0
2015-11-16,52.993,53.31,52.568,53.223,163629,0
2015-11-17,53.243,53.455,52.81,52.935,281264,0
2015-11-18,53.098,54.274,52.791,54.176,353007,0
2015-11-19,54.168,55.069,54.063,54.846,205701,0
2015-11-20,55.222,55.746,54.739,55.686,254359,0
2015-11-23,55.553,56.781,55.553,56.696,335325,0
2015-11-24,56.434,57.053,56.056,56.946,255568,0
2015-11-25,56.936,57.345,56.87,57.207,144270,0
2015-11-27,57.142,57.449,56.743,57.188,102651,0
2015-11-30,57.439,57.439,56.568,56.791,319111,0
2015-12-01,57.151,58.137,56.811,58.107,318374,0
2015-12-02,58.176,58.466,57.568,57.711,297344,0
2015-12-03,57.819,58.292,56.899,57.236,375670,0
2015-12-04,57.265,58.245,57.256,58.216,286787,0
2015-12-07,58.07,58.38,56.676,57.439,412262,0
2015-12-08,56.87,57.355,56.538,57.072,383874,0
2015-12-09,56.909,57.596,56.278,56.336,478357,0
2015-12-10,56.434,56.743,55.019,55.184,384999,0
2015-12-11,54.294,54.584,53.248,53.365,396979,0
2015-12-14,53.461,53.78,52.29,52.512,505906,0
2015-12-15,52.85,53.199,52.685,52.86,425584,0
2015-12-16,53.365,54.168,53.276,53.85,250744,0
2015-12-17,53.878,54.003,52.638,52.658,204684,0
2015-12-18,52.395,52.522,51.613,51.669,672817,0
2015-12-21,52.231,53.191,51.978,52.889,352366,0
2015-12-22,53.024,53.238,52.104,53.208,168744,0
2015-12-23,53.47,53.617,53.132,53.256,184755,0
2015-12-24,53.162,53.451,52.85,53.016,127240,0
2015-12-28,52.821,53.132,52.162,53.122,184644,0
2015-12-29,53.538,54.033,53.228,53.878,115831,0
2015-12-30,53.73,54.401,53.617,53.75,180160,0
2015-12-31,53.431,53.704,52.705,52.812,245293,0
2016-01-04,52.191,52.191,50.584,51.204,397991,0
2016-01-05,51.37,52.327,51.167,52.251,311909,0
2016-01-06,51.523,52.028,50.991,51.272,282056,0
2016-01-07,50.265,50.768,49.2,49.907,662992,0
2016-01-08,50.207,50.924,49.965,50.11,624170,0
2016-01-11,50.304,51.688,50.304,51.41,600670,0
2016-01-12,51.756,52.211,50.459,51.437,433986,0
2016-01-13,51.593,51.736,49.162,49.712,389563,0
2016-01-14,49.83,51.167,49.505,50.817,504596,0
2016-01-15,49.452,50.323,49.132,50.014,406252,0
2016-01-19,50.565,50.633,49.132,49.568,334809,0
2016-01-20,48.948,50.12,47.894,49.607,296620,0
2016-01-21,49.742,50.139,48.842,49.529,363970,0
2016-01-22,50.179,50.711,49.955,50.614,264542,0
2016-01-25,50.333,50.721,49.354,49.771,411423,0
2016-01-26,49.936,51.593,49.936,51.41,442726,0
2016-01-27,51.069,51.34,49.142,49.384,480436,0
2016-01-28,52.241,56.172,51.891,54.236,1058226,0
2016-01-29,54.236,55.117,53.451,54.128,748941,0
2016-02-01,53.78,54.013,52.532,52.628,568093,0
2016-02-02,51.855,51.998,51.02,51.263,355534,0
2016-02-03,51.865,52.053,50.345,51.35,327082,0
2016-02-04,51.253,52.281,50.797,51.36,331655,0
2016-02-05,51.097,51.137,50.246,50.295,440732,0
2016-02-08,49.791,50.352,48.779,50.285,496165,0
2016-02-09,49.617,50.856,49.19,50.41,376476,0
2016-02-10,50.749,51.494,50.497,50.856,293104,0
2016-02-11,49.936,50.991,49.587,50.391,317018,0
2016-02-12,50.837,51.29,50.333,50.489,327467,0
2016-02-16,51.167,52.088,50.313,51.613,251754,0
2016-02-17,51.882,52.793,51.795,52.579,242662,0
2016-02-18,52.54,53.389,52.136,53.289,362568,0
2016-02-19,53.145,53.359,52.54,52.998,318799,0
2016-02-22,53.446,54.195,53.085,54.089,333382,0
2016-02-23,53.797,54.332,53.339,53.847,321677,0
2016-02-24,53.212,55.218,52.832,55.131,363016,0
2016-02-25,55.325,55.689,54.907,55.441,260038,0
2016-02-26,55.714,56.242,55.208,55.899,255625,0
2016-02-29,55.909,56.708,55.5,55.899,421794,0
2016-03-01,56.387,57.595,56.075,57.586,421936,0
2016-03-02,57.447,57.447,56.651,56.999,275803,0
2016-03-03,56.932,57.615,56.932,57.615,287064,0
2016-03-04,57.652,58.208,57.4,58.188,283155,0
2016-03-07,57.974,58.198,57.362,58.178,293111,0
2016-03-08,57.875,58.228,57.418,57.516,335317,0
2016-03-09,57.73,57.875,56.493,56.97,245304,0
2016-03-10,57.098,57.362,56.242,56.815,232525,0
2016-03-11,57.253,58.519,57.253,58.48,273288,0
2016-03-14,58.412,58.457,57.7,57.905,233370,0
2016-03-15,57.595,58.188,57.253,57.984,193268,0
2016-03-16,57.875,58.363,57.418,58.178,200247,0
2016-03-17,58.149,59.376,57.954,59.123,381574,0
2016-03-18,59.367,59.834,58.811,59.308,516127,0
2016-03-21,59.328,59.581,58.519,58.714,179443,0
2016-03-22,58.567,58.781,58.139,58.499,227016,0
2016-03-23,58.276,58.811,57.661,57.68,207929,0
2016-03-24,57.427,58.305,57.049,58.295,284430,0
2016-03-28,58.538,59.22,58.168,58.841,239852,0
2016-03-29,58.743,60.574,58.567,60.456,339606,0
2016-03-30,60.633,60.828,60.281,60.515,169321,0
2016-03-31,60.447,61.119,60.31,60.847,425328,0
2016-04-01,60.184,60.876,59.463,60.866,293028,0
2016-04-04,60.876,61.09,59.667,59.94,259507,0
2016-04-05,59.367,59.736,58.9,58.937,214984,0
2016-04-06,58.86,59.746,58.625,59.726,164901,0
2016-04-07,59.376,59.741,58.266,58.557,181866,0
2016-04-08,59.094,59.328,58.305,58.587,118949,0
2016-04-11,58.781,59.288,58.257,58.257,158219,0
2016-04-12,58.257,59.114,58.257,58.937,226000,0
2016-04-13,59.2,59.872,58.791,59.872,252024,0
2016-04-14,59.93,60.271,59.367,59.805,148793,0
2016-04-15,59.581,60.136,59.143,60.116,198453,0
2016-04-18,59.93,60.876,59.93,60.643,224225,0
2016-04-19,60.699,61.002,60.408,60.485,122643,0
2016-04-20,60.485,61.236,60.077,60.847,144196,0
2016-04-21,60.709,61.236,59.561,59.901,235218,0
2016-04-22,59.834,60.505,59.805,60.233,180884,0
2016-04-25,59.94,59.974,58.89,59.367,203323,0
2016-04-26,59.434,60.67,59.328,60.574,182162,0
2016-04-27,60.623,61.002,60.204,60.982,198726,0
2016-04-28,61.342,62.044,60.525,61.314,684407,0
2016-04-29,61.109,61.576,60.68,61.128,406144,0
2016-05-02,61.177,61.907,60.866,61.733,391110,0
2016-05-03,61.071,61.167,59.649,60.758,273382,0
2016-05-04,60.301,60.885,60.077,60.223,236653,0
2016-05-05,60.301,61.8,60.301,61.236,293305,0
2016-05-06,61.099,61.917,60.923,61.849,190170,0
2016-05-09,61.859,62.024,61.002,61.762,370138,0
2016-05-10,62.171,62.745,61.859,62.715,355330,0
2016-05-11,62.326,62.632,61.396,61.606,345206,0
2016-05-12,61.616,61.917,60.693,61.167,261886,0
2016-05-13,61.119,61.352,60.126,60.31,246126,0
2016-05-16,60.33,61.897,60.116,61.509,336146,0
2016-05-17,61.43,61.693,59.863,59.95,306205,0
2016-05-18,59.824,60.749,59.415,59.756,344336,0
2016-05-19,59.726,60.959,59.619,60.803,388234,0
2016-05-20,61.174,62.094,61.013,61.996,251067,0
2016-05-23,62.005,62.27,61.331,61.653,324907,0
2016-05-24,62.085,63.209,61.595,63.034,317139,0
2016-05-25,63.18,63.357,62.564,62.72,209439,0
2016-05-26,62.73,63.347,62.616,63.132,181526,0
2016-05-27,62.935,63.875,62.858,63.787,228394,0
2016-05-31,63.934,63.972,63.386,63.729,185229,0
2016-06-01,63.611,64.99,63.357,64.912,234421,0
2016-06-02,64.647,65.568,64.546,65.568,234390,0
2016-06-03,65.441,65.863,64.472,64.882,169250,0
2016-06-06,65.02,65.548,64.81,65.303,143211,0
2016-06-07,65.235,65.628,64.853,65.343,153620,0
2016-06-08,65.353,66.351,65.05,66.028,282762,0
2016-06-09,65.833,65.833,65.03,65.508,209786,0
2016-06-10,64.843,65.412,64.13,64.217,260120,0
2016-06-13,64.062,64.375,63.229,63.367,196595,0
2016-06-14,63.112,63.719,62.915,63.249,177933,0
2016-06-15,63.444,63.875,63.199,63.424,174470,0
2016-06-16,62.994,64.071,62.769,64.032,291393,0
2016-06-17,64.178,64.227,63.347,63.992,367158,0
2016-06-20,64.882,65.245,64.462,64.53,321937,0
2016-06-21,64.55,64.972,63.736,64.442,374404,0
2016-06-22,64.432,64.805,63.132,63.367,436450,0
2016-06-23,64.207,65.421,63.689,65.392,241139,0
2016-06-24,62.427,63.537,61.81,62.035,927779,0
2016-06-27,61.341,61.419,59.785,60,403973,0
2016-06-28,60.479,61.79,60.353,61.653,312113,0
2016-06-29,62.495,63.141,62.351,63.073,174571,0
2016-06-30,63.16,64.942,62.868,64.942,287581,0
2016-07-01,64.873,65.382,64.59,65.01,236508,0
2016-07-05,64.843,65,63.444,64.081,220783,0
2016-07-06,63.444,64.962,63.386,64.873,229379,0
2016-07-07,65.147,65.666,64.56,65.167,206297,0
2016-07-08,65.48,66.782,65.264,66.273,391754,0
2016-07-11,66.733,66.997,66.243,66.683,241162,0
2016-07-12,67.026,67.515,66.829,67.007,214174,0
2016-07-13,67.27,67.574,66.973,67.045,115391,0
2016-07-14,67.672,67.975,67.25,67.309,165879,0
2016-07-15,67.789,67.849,66.81,67.505,150247,0
2016-07-18,67.554,67.72,67.388,67.672,164843,0
2016-07-19,67.515,67.909,67.294,67.799,140232,0
2016-07-20,67.896,68.425,67.662,68.318,160536,0
2016-07-21,67.975,68.504,67.754,67.955,196053,0
2016-07-22,67.955,68.739,67.71,68.709,199740,0
2016-07-25,68.533,68.749,67.779,68.2,205630,0
2016-07-26,68.18,68.367,67.378,67.69,244075,0
2016-07-27,67.769,68.093,67.418,67.749,135761,0
2016-07-28,67.544,67.809,65.833,66.577,257595,0
2016-07-29,66.557,66.987,65.568,66.135,296334,0
2016-08-01,66.203,66.743,65.303,66.038,339739,0
2016-08-02,66.213,66.398,66.013,66.213,282519,0
2016-08-03,66.312,66.312,65.733,66.097,251418,0
2016-08-04,66.126,66.556,65.753,65.91,136615,0
2016-08-05,66.322,67.437,66.317,66.792,258168,0
2016-08-08,66.643,67.604,66.528,66.918,571927,0
2016-08-09,67.064,67.193,66.374,66.928,197416,0
2016-08-10,66.869,67.074,66.293,66.567,155159,0
2016-08-11,66.801,67.114,65.733,65.929,327964,0
2016-08-12,65.901,66.233,65.45,65.675,120694,0
2016-08-15,65.958,66.448,65.891,66.213,163643,0
2016-08-16,66.293,66.398,65.489,65.548,197451,0
2016-08-17,65.45,65.881,64.99,65.813,254585,0
2016-08-18,65.823,66.136,65.311,66.118,161505,0
2016-08-19,66.049,66.796,65.753,66.667,292649,0
2016-08-22,66.53,66.727,65.877,66.727,116209,0
2016-08-23,66.834,67.592,66.834,67.286,178907,0
2016-08-24,67.179,67.758,66.913,67.356,185068,0
2016-08-25,67.169,67.758,67.08,67.621,215978,0
2016-08-26,67.768,68.368,67.07,67.562,248106,0
2016-08-29,67.552,68.084,67.473,67.631,196216,0
2016-08-30,67.503,67.905,67.12,67.503,257517,0
2016-08-31,67.464,67.464,66.598,67.002,212191,0
2016-09-01,66.933,67.149,66.019,66.963,214936,0
2016-09-02,67.326,67.935,67.154,67.925,168045,0
2016-09-06,67.886,68.24,67.051,68.191,260008,0
2016-09-07,67.965,68.569,67.395,68.555,223348,0
2016-09-08,68.407,68.526,67.886,68.28,235330,0
2016-09-09,67.719,67.719,66.364,66.372,267009,0
2016-09-12,65.969,67.385,65.816,67.277,282485,0
2016-09-13,66.598,66.854,65.881,66.305,233773,0
2016-09-14,66.372,66.56,65.321,65.448,277852,0
2016-09-15,65.488,66.481,65.144,66.451,169699,0
2016-09-16,66.372,66.441,65.497,65.645,375239,0
2016-09-19,66.088,66.55,65.655,65.783,348519,0
2016-09-20,66.136,66.175,65.645,65.733,438400,0
2016-09-21,66.146,67.12,66.098,66.982,384360,0
2016-09-22,67.64,68.751,67.129,68.722,364162,0
2016-09-23,68.417,68.594,66.982,67.031,212319,0
2016-09-26,66.667,66.756,65.763,65.843,283967,0
2016-09-27,65.694,66.146,65.517,65.704,220872,0
2016-09-28,65.823,66.501,65.321,66.461,165894,0
2016-09-29,66.275,66.329,64.79,64.82,186850,0
2016-09-30,65.154,66.127,65.085,65.675,275630,0
2016-10-03,65.194,65.758,64.928,65.557,254122,0
2016-10-04,65.547,66.344,65.38,65.636,157908,0
2016-10-05,65.833,66.136,65.026,65.046,236163,0
2016-10-06,64.986,65.675,64.712,65.458,244044,0
2016-10-07,65.439,65.557,64.466,65.036,247451,0
2016-10-10,65.331,66.225,65.331,66.185,195300,0
2016-10-11,66.431,66.431,65.144,65.468,215236,0
2016-10-12,65.41,65.979,65.272,65.497,290566,0
2016-10-13,64.879,65.085,64.416,64.662,163146,0
2016-10-14,65.006,65.154,64.29,64.318,180086,0
2016-10-17,64.299,64.84,64.22,64.25,181667,0
2016-10-18,64.888,64.928,64.328,64.348,182358,0
2016-10-19,64.299,64.662,63.945,64.034,221406,0
2016-10-20,63.955,64.083,62.913,62.981,201320,0
2016-10-21,62.383,62.599,61.95,62.343,506133,0
2016-10-24,63.178,63.602,62.579,62.874,250604,0
2016-10-25,62.845,63.041,62.196,62.47,212315,0
2016-10-26,61.99,62.991,61.822,62.018,380022,0
2016-10-27,63.414,63.414,59.512,59.798,603964,0
2016-10-28,59.698,60.21,59.611,59.984,488831,0
2016-10-31,60.17,60.564,60.053,60.151,455793,0
2016-11-01,60.16,60.426,59.827,59.954,304052,0
2016-11-02,59.896,60.2,59.316,59.433,345291,0
2016-11-03,59.453,59.453,58.548,58.648,325748,0
2016-11-04,58.824,59.395,58.451,58.677,503318,0
2016-11-07,59.758,60.19,58.923,59.246,427677,0
2016-11-08,59.001,61.331,58.834,60.947,585363,0
2016-11-09,60.151,62.599,59.851,62.49,478684,0
2016-11-10,63.287,63.965,62.451,62.667,692066,0
2016-11-11,62.736,65.439,62.736,65.242,518891,0
2016-11-14,65.853,66.009,64.84,65.645,585359,0
2016-11-15,65.577,65.91,65.065,65.597,230385,0
2016-11-16,65.419,65.665,64.958,65.607,189272,0
2016-11-17,65.744,66.337,65.211,66.148,575312,0
2016-11-18,66.248,66.465,65.844,66.357,311243,0
2016-11-21,66.415,66.949,66.228,66.939,161690,0
2016-11-22,66.919,67.886,66.642,67.867,257100,0
2016-11-23,67.571,68.42,67.442,68.351,150659,0
2016-11-25,68.528,68.963,68.212,68.963,72133,0
2016-11-28,68.716,69.062,68.153,68.331,203160,0
2016-11-29,68.311,68.494,67.581,67.758,285173,0
2016-11-30,68.075,68.509,66.801,66.84,226098,0
2016-12-01,67.038,67.709,66.564,67.521,376031,0
2016-12-02,67.621,67.808,66.327,66.347,203358,0
2016-12-05,66.722,67.151,66.337,67.018,300834,0
2016-12-06,67.176,68.321,66.704,68.321,343520,0
2016-12-07,68.212,69.832,68.163,69.605,332299,0
2016-12-08,69.93,71.677,69.701,71.57,353584,0
2016-12-09,71.934,72.271,71.308,72.112,358693,0
2016-12-12,71.619,72.074,71.185,71.51,265657,0
2016-12-13,71.847,72.074,71.333,71.58,195494,0
2016-12-14,71.58,72.074,70.374,70.434,232196,0
2016-12-15,70.691,71.56,69.9,70.602,289158,0
2016-12-16,70.809,71.667,70.681,70.809,534619,0
2016-12-19,70.799,71.885,70.721,71.767,231124,0
2016-12-20,72.074,72.488,71.619,71.875,211647,0
2016-12-21,71.757,72.06,71.115,71.323,153908,0
2016-12-22,71.323,71.323,69.813,70.257,225111,0
2016-12-23,70.325,70.779,70.127,70.701,118156,0
2016-12-27,70.621,71.629,70.602,71.362,179493,0
2016-12-28,71.6,71.6,70.494,70.513,101852,0
2016-12-29,70.611,71.106,70.372,70.769,121364,0
2016-12-30,70.74,70.958,70.424,70.701,241502,0
2017-01-03,71.086,71.904,70.315,70.986,319490,0
2017-01-04,71.333,72.784,71.333,72.488,326217,0
2017-01-05,72.121,72.378,71.273,71.747,349382,0
2017-01-06,72.004,72.418,69.112,69.723,602067,0
2017-01-09,69.803,70.602,69.259,70.325,328684,0
2017-01-10,70.325,71.609,69.915,71.44,327951,0
2017-01-11,71.59,71.995,70.967,71.648,184718,0
2017-01-12,71.203,71.402,70.069,71.096,172062,0
2017-01-13,71.44,72.613,71.086,72.34,159776,0
2017-01-17,72.231,72.892,71.757,71.777,258734,0
2017-01-18,72.103,72.271,70.938,71.43,281160,0
2017-01-19,71.323,71.837,70.257,70.918,254071,0
2017-01-20,71.006,72.191,71.006,72.103,263372,0
2017-01-23,71.817,72.141,71.268,71.639,174542,0
2017-01-24,71.737,72.823,71.697,72.695,258818,0
2017-01-25,73.396,73.801,73.07,73.554,318271,0
2017-01-26,73.544,73.662,71.667,72.014,372162,0
2017-01-27,72.33,72.625,71.648,71.865,245126,0
2017-01-30,71.145,71.495,70.059,71.48,405793,0
2017-01-31,71.185,72.191,70.621,71.924,453126,0
2017-02-01,71.924,72.418,70.834,70.918,342483,0
2017-02-02,70.898,71.273,70.414,70.858,281160,0
2017-02-03,71.52,72.852,71.273,72.537,426765,0
2017-02-06,72.004,72.201,71.288,71.343,316824,0
2017-02-07,71.57,71.777,70.878,70.938,207417,0
2017-02-08,70.592,71.757,70.414,71.667,319319,0
2017-02-09,71.924,73.139,71.924,73.139,310166,0
2017-02-10,73.652,73.731,72.952,73.554,220184,0
2017-02-13,74.048,74.62,73.396,73.771,279655,0
2017-02-14,73.189,74.136,73.129,74.048,303649,0
2017-02-15,73.929,74.739,73.603,74.719,276011,0
2017-02-16,74.838,74.838,73.876,74.61,244141,0
2017-02-17,74.174,74.739,73.787,74.739,394441,0
2017-02-21,74.659,75.264,74.213,75.125,207423,0
2017-02-22,74.967,75.274,74.283,74.768,181820,0
2017-02-23,75.046,75.234,74.312,74.947,134512,0
2017-02-24,74.134,74.848,74.025,74.848,159617,0
2017-02-27,74.56,75.185,74.421,75.125,218946,0
2017-02-28,74.729,74.729,72.915,72.945,345878,0
2017-03-01,73.797,75.036,73.797,74.501,275671,0
2017-03-02,74.431,74.431,73.609,73.747,212538,0
2017-03-03,73.876,74.015,73.093,73.698,165489,0
2017-03-06,72.945,73.321,72.489,72.776,173858,0
2017-03-07,72.389,73.183,72.211,72.855,198645,0
2017-03-08,72.875,73.371,72.845,73.063,171976,0
2017-03-09,72.875,73.222,72.399,72.399,219578,0
2017-03-10,72.915,73.718,72.658,73.42,171947,0
2017-03-13,73.024,73.847,72.634,73.113,284820,0
2017-03-14,72.905,73.629,72.489,73.43,157414,0
2017-03-15,73.906,74.233,73.391,74.065,254504,0
2017-03-16,74.253,74.342,73.271,73.688,223790,0
2017-03-17,73.747,73.931,73.053,73.767,447887,0
2017-03-20,73.797,73.797,72.449,72.786,293758,0
2017-03-21,73.113,73.113,71.224,71.369,231831,0
2017-03-22,71.061,71.487,70.337,70.516,272631,0
2017-03-23,70.259,71.081,69.585,70.497,385725,0
2017-03-24,70.853,71.081,70.119,70.506,212839,0
2017-03-27,69.713,70.437,69.317,70.189,446044,0
2017-03-28,69.861,71.021,69.673,70.457,265651,0
2017-03-29,70.189,71.219,69.842,70.833,210661,0
2017-03-30,70.923,71.547,70.7,71.141,316844,0
2017-03-31,71.161,72.053,71.151,71.537,312867,0
2017-04-03,71.675,71.908,67.483,68.623,860826,0
2017-04-04,68.226,68.702,67.453,68.038,544527,0
2017-04-05,68.553,69.227,67.334,67.374,446949,0
2017-04-06,67.374,68.058,66.62,67.86,392506,0
2017-04-07,67.522,68.335,67.522,67.899,181773,0
2017-04-10,67.949,68.623,67.453,67.939,169630,0
2017-04-11,67.75,68.761,67.532,68.751,267006,0
2017-04-12,68.742,68.751,67.592,68.058,355201,0
2017-04-13,67.84,68.117,67.265,67.344,309160,0
2017-04-17,67.384,68.553,67.255,68.533,233087,0
2017-04-18,68.315,69.049,68.038,68.881,173620,0
2017-04-19,69.148,69.713,69.148,69.416,207705,0
2017-04-20,69.783,70.575,69.485,70.367,192906,0
2017-04-21,70.407,70.595,69.386,69.663,199104,0
2017-04-24,70.725,70.793,69.916,70.427,309929,0
2017-04-25,71.021,71.646,70.437,70.963,235268,0
2017-04-26,70.963,71.913,70.617,71.219,346689,0
2017-04-27,71.864,73.48,70.913,71.675,398439,0
2017-04-28,72.003,72.053,71.199,71.279,419665,0
2017-05-01,71.399,72.092,70.891,71.953,292107,0
2017-05-02,71.855,72.605,71.627,72.231,269457,0
2017-05-03,71.923,72.449,71.725,71.903,390311,0
2017-05-04,72.221,72.221,70.585,70.963,317776,0
2017-05-05,71.101,71.101,70.516,71.071,234664,0
2017-05-08,71.091,71.151,70.169,71.001,150945,0
2017-05-09,71.031,71.259,69.931,70.288,267386,0
2017-05-10,70.07,70.606,69.891,70.377,185428,0
2017-05-11,70.189,70.387,69.287,69.901,519649,0
2017-05-12,69.861,69.901,68.663,68.881,259929,0
2017-05-15,69.019,69.515,68.633,68.801,255025,0
2017-05-16,68.92,68.92,67.79,67.949,235886,0
2017-05-17,67.047,67.364,65.966,66.64,371877,0
2017-05-18,66.421,67.387,66.143,66.74,352009,0
2017-05-19,66.67,67.636,66.541,67.347,462447,0
2017-05-22,67.367,68.497,67.367,67.855,174702,0
2017-05-23,68.084,68.263,67.337,67.855,164021,0
2017-05-24,67.745,68.293,67.138,67.457,189737,0
2017-05-25,67.805,67.855,67.487,67.626,218047,0
2017-05-26,67.576,67.845,67.347,67.805,124796,0
2017-05-30,67.805,67.994,67.347,67.357,326461,0
2017-05-31,67.516,68.014,66.989,67.865,287813,0
2017-06-01,67.945,69.299,67.716,69.289,266501,0
2017-06-02,69.388,70.165,69,69.677,298217,0
2017-06-05,69.637,69.707,69.139,69.179,173895,0
2017-06-06,68.711,69,67.835,68.233,215992,0
2017-06-07,68.124,68.751,68.034,68.612,153209,0
2017-06-08,68.512,69.159,68.358,69.04,216238,0
2017-06-09,69.139,70.464,68.856,70.245,261771,0
2017-06-12,70.304,71.728,70.255,71.35,303608,0
2017-06-13,71.439,71.489,70.703,70.952,211417,0
2017-06-14,71.041,71.32,70.543,70.792,246800,0
2017-06-15,69.996,70.912,69.757,70.892,228550,0
2017-06-16,70.434,71.031,69.737,70.952,365808,0
2017-06-19,71.161,71.29,70.374,70.952,123688,0
2017-06-20,70.752,71.091,69.986,69.986,109496,0
2017-06-21,69.946,70.112,68.831,68.9,202604,0
2017-06-22,68.871,69.876,68.094,68.671,105364,0
2017-06-23,68.701,69.488,68.403,68.771,327137,0
2017-06-26,68.861,69.349,68.274,68.632,138493,0
2017-06-27,68.433,68.502,67.676,67.676,278092,0
2017-06-28,68.223,68.602,67.925,68.223,251115,0
2017-06-29,68.353,69.378,67.872,68.522,267450,0
2017-06-30,68.731,69.358,68.517,68.92,433047,0
2017-07-03,69.07,69.378,68.373,68.761,179999,0
2017-07-05,68.671,69.159,67.795,69.04,384749,0
2017-07-06,68.691,68.9,68.313,68.612,235010,0
2017-07-07,68.771,70.314,68.537,70.215,339608,0
2017-07-10,69.836,70.474,69.64,70.215,333912,0
2017-07-11,70.225,70.552,69.717,69.966,257605,0
2017-07-12,70.275,70.892,69.916,70.205,311715,0
2017-07-13,70.294,70.294,69.647,69.996,155942,0
2017-07-14,69.787,70.742,69.757,70.314,205332,0
2017-07-17,69.986,70.553,69.647,70.075,254802,0
2017-07-18,70.085,70.125,69.498,69.777,180717,0
2017-07-19,70.115,70.643,69.478,70.185,245089,0
2017-07-20,70.404,70.504,69.737,70.105,213822,0
2017-07-21,70.573,70.842,69.777,69.996,201311,0
2017-07-24,69.996,70.195,69.408,69.906,159672,0
2017-07-25,70.145,70.683,69.767,70.643,293106,0
2017-07-26,70.633,70.643,69.896,70.185,262786,0
2017-07-27,71.041,74.277,70.165,73.202,335612,0
2017-07-28,72.764,72.983,71.868,72.565,262545,0
2017-07-31,72.923,72.993,71.798,71.887,393996,0
2017-08-01,72.256,72.355,71.191,72.316,292033,0
2017-08-02,72.365,72.365,71.141,71.151,334899,0
2017-08-03,71.161,71.21,70.125,70.394,219023,0
2017-08-04,70.225,70.683,69.737,69.886,181826,0
2017-08-07,69.886,70.135,69.289,69.349,305682,0
2017-08-08,69.418,69.856,68.741,69.03,200761,0
2017-08-09,68.472,69.269,68.462,69.249,233251,0
2017-08-10,69.159,69.239,68.014,68.014,215041,0
2017-08-11,67.755,68.114,66.989,67.208,479256,0
2017-08-14,67.656,69.876,67.656,69.667,443280,0
2017-08-15,69.667,69.981,68.502,68.691,167921,0
2017-08-16,69.03,69.767,68.671,69.01,204682,0
2017-08-17,68.49,69.2,68.14,68.31,274820,0
2017-08-18,68,68.45,67.615,68.17,540769,0
2017-08-21,68.13,68.13,67.37,67.52,188100,0
2017-08-22,67.68,68.29,67.44,67.84,190809,0
2017-08-23,67.35,68.31,67.25,67.85,158325,0
2017-08-24,68.17,68.17,67.1,67.48,152803,0
2017-08-25,67.66,68.27,67.32,67.92,126140,0
2017-08-28,68.06,68.1,67.36,68.09,167600,0
2017-08-29,67.59,67.98,67.01,67.58,180771,0
2017-08-30,67.51,68.13,67.38,67.92,261458,0
2017-08-31,68.19,69.48,68.14,69.35,238556,0
2017-09-01,69.37,69.9,69.17,69.29,412114,0
2017-09-05,69.19,69.46,68.08,68.15,153774,0
2017-09-06,68.32,68.79,67.84,68.3,357785,0
2017-09-07,68.68,68.79,67.62,68,291917,0
2017-09-08,67.9,68.1974,67.26,68.06,265124,0
2017-09-11,68.47,69.34,68.47,69.08,301946,0
2017-09-12,69.24,70.5,69.24,70.3,215951,0
2017-09-13,70,70.37,69.25,69.57,215496,0
2017-09-14,69.63,69.7,69.05,69.28,154555,0
2017-09-15,69.28,69.49,68.54,69.26,447866,0
2017-09-18,69.31,69.48,68.5,68.67,206656,0
2017-09-19,68.72,68.72,67.88,68.2,262554,0
2017-09-20,68.28,69.19,68.2,68.98,185223,0
2017-09-21,69.06,69.23,68.11,68.86,154557,0
2017-09-22,68.82,70.73,68.44,70.07,217130,0
2017-09-25,70.03,70.9299,69.69,70.74,303166,0
2017-09-26,70.82,72.03,70.47,71.64,252490,0
2017-09-27,71.8,73.31,71.19,73.01,335330,0
2017-09-28,72.93,73.58,72.58,73.26,220451,0
2017-09-29,73.46,73.58,72.74,72.96,320588,0
2017-10-02,73.13,73.92,72.79,73.9,218773,0
2017-10-03,73.96,74.48,73.69,74.43,242656,0
2017-10-04,74.41,74.74,73.66,73.9,196277,0
2017-10-05,74.05,74.69,73.4173,73.81,210397,0
2017-10-06,73.56,74.02,73.47,73.68,188541,0
2017-10-09,73.52,73.74,73.0268,73.26,232959,0
2017-10-10,73.71,73.93,73.03,73.3,282745,0
2017-10-11,73.43,73.81,72.81,73.05,208102,0
2017-10-12,73.05,73.87,72.56,73.77,274562,0
2017-10-13,73.91,74.18,73.148,73.35,194453,0
2017-10-16,73.32,73.88,72.26,72.43,209180,0
2017-10-17,72.42,73.27,71.98,72,164800,0
2017-10-18,72.3,73.87,72.24,73.42,192689,0
2017-10-19,73.17,73.225,72.59,73.1,219487,0
2017-10-20,73.67,73.82,73.26,73.62,169058,0
2017-10-23,73.56,73.56,72.88,73.2,124851,0
2017-10-24,73.41,73.575,72.861,73.3,133432,0
2017-10-25,73.18,73.98,72.94,73.73,488882,0
2017-10-26,74.21,74.23,70.59,72.62,401002,0
2017-10-27,72.54,72.54,70.04,70.19,371596,0
2017-10-30,69.6188,69.98,68.76,69.28,338306,0
2017-10-31,69.59,70.235,69.315,69.65,320467,0
2017-11-01,69.89,69.925,68.85,69.81,337885,0
2017-11-02,69.72,70.13,68.84,69.63,333112,0
2017-11-03,69.68,69.9841,68.77,68.84,224449,0
2017-11-06,68.59,69.15,68.58,68.74,166889,0
2017-11-07,68.57,68.57,66.98,67.52,312146,0
2017-11-08,67.23,68.55,67.23,68.47,309607,0
2017-11-09,68.19,68.915,67.65,68.58,162550,0
2017-11-10,68.42,68.46,68.03,68.31,175965,0
