Date,Open,High,Low,Close,Volume,OpenInt
1984-12-17,4.7178,4.7178,4.6826,4.7091,208131,0
1984-12-18,4.7267,4.8501,4.7267,4.8235,685291,0
1984-12-19,4.8324,4.8411,4.8235,4.8411,499879,0
1984-12-20,4.8324,4.8324,4.815,4.8324,433533,0
1984-12-21,4.815,4.815,4.7621,4.7621,249032,0
1984-12-24,4.7795,4.7884,4.7707,4.7795,27265,0
1984-12-26,4.7972,4.815,4.7884,4.815,20905,0
1984-12-27,4.7972,4.7972,4.7707,4.7795,26358,0
1984-12-28,4.7707,4.7707,4.7267,4.7267,46353,0
1984-12-31,4.7445,4.7972,4.7355,4.7972,70890,0
1985-01-02,4.7884,4.8235,4.7707,4.8235,30903,0
1985-01-03,4.815,4.815,4.7267,4.7445,124513,0
1985-01-04,4.7267,4.7267,4.7091,4.7091,14544,0
1985-01-07,4.7091,4.7091,4.6211,4.6475,131786,0
1985-01-08,4.6475,4.6475,4.6124,4.6211,412625,0
1985-01-09,4.5949,4.6651,4.5949,4.6651,937956,0
1985-01-10,4.7267,4.9117,4.7267,4.9117,1209707,0
1985-01-11,4.9117,4.9381,4.8501,4.8762,580771,0
1985-01-14,4.9117,5.0172,4.9027,4.9997,151781,0
1985-01-15,4.9997,5.1227,4.9997,5.1054,745276,0
1985-01-16,5.1054,5.2459,5.1054,5.2284,331741,0
1985-01-17,5.2284,5.2284,5.1758,5.1758,73620,0
1985-01-18,5.1844,5.2724,5.1844,5.2724,134513,0
1985-01-21,5.2639,5.5189,5.2639,5.4576,703465,0
1985-01-22,5.4836,5.5805,5.4395,5.4395,455345,0
1985-01-23,5.4134,5.431,5.3341,5.3958,147240,0
1985-01-24,5.4395,5.5101,5.4395,5.5015,155418,0
1985-01-25,5.4836,5.5015,5.4659,5.4925,118155,0
1985-01-28,5.5015,5.5015,5.4576,5.4576,66347,0
1985-01-29,5.4836,5.5101,5.4576,5.5101,179046,0
1985-01-30,5.6246,5.6863,5.607,5.6863,359002,0
1985-01-31,5.6863,5.6863,5.651,5.651,135422,0
1985-02-01,5.651,5.651,5.5456,5.5456,209949,0
1985-02-04,5.5189,5.5718,5.5189,5.5456,59986,0
1985-02-05,5.5718,5.6334,5.5718,5.6334,114517,0
1985-02-06,5.6246,5.6774,5.6246,5.651,329015,0
1985-02-07,5.651,5.695,5.651,5.695,145418,0
1985-02-08,5.695,5.7476,5.695,5.7476,49991,0
1985-02-11,5.7565,5.7916,5.7565,5.7916,162687,0
1985-02-12,5.7654,5.7831,5.7391,5.7391,273566,0
1985-02-13,5.7565,5.8009,5.7391,5.7831,289930,0
1985-02-14,5.8009,5.8009,5.7565,5.7565,121789,0
1985-02-15,5.7565,5.7565,5.6334,5.6334,181773,0
1985-02-19,5.5456,5.5456,5.4836,5.4836,138151,0
1985-02-20,5.4836,5.5189,5.4836,5.4925,175410,0
1985-02-21,5.4925,5.5101,5.4836,5.4836,39988,0
1985-02-22,5.5101,5.5101,5.4836,5.4836,21813,0
1985-02-25,5.4836,5.5101,5.4659,5.5101,59986,0
1985-02-26,5.5101,5.651,5.5101,5.6246,159053,0
1985-02-27,5.607,5.6246,5.5805,5.5805,131786,0
1985-02-28,5.5541,5.5981,5.5541,5.5893,94523,0
1985-03-01,5.5718,5.6334,5.5718,5.5981,178136,0
1985-03-04,5.5893,5.5893,5.4395,5.5101,172683,0
1985-03-05,5.5101,5.5101,5.4576,5.4576,241760,0
1985-03-06,5.4576,5.4576,5.4045,5.4134,22721,0
1985-03-07,5.4045,5.4045,5.3341,5.3605,81800,0
1985-03-08,5.3164,5.3164,5.2724,5.2988,112701,0
1985-03-11,5.2988,5.2988,5.1932,5.1932,64529,0
1985-03-12,5.1932,5.1932,5.1581,5.1667,133606,0
1985-03-13,5.1844,5.1844,5.1402,5.1402,110880,0
1985-03-14,5.1581,5.2549,5.1581,5.2284,51806,0
1985-03-15,5.2284,5.2724,5.2284,5.2284,172683,0
1985-03-18,5.2459,5.2459,5.1581,5.1844,55443,0
1985-03-19,5.1932,5.2019,5.1932,5.1932,209037,0
1985-03-20,5.1932,5.2019,5.1667,5.1932,135422,0
1985-03-21,5.2019,5.2459,5.1844,5.2459,103614,0
1985-03-22,5.2284,5.2549,5.2284,5.2549,76344,0
1985-03-25,5.2284,5.2459,5.211,5.211,20905,0
1985-03-26,5.2284,5.2813,5.2284,5.2724,157235,0
1985-03-27,5.2813,5.3164,5.2813,5.3078,120881,0
1985-03-28,5.3164,5.3254,5.2988,5.3078,90886,0
1985-03-29,5.2813,5.2813,5.2639,5.2724,165415,0
1985-04-01,5.2724,5.2724,5.211,5.2284,73620,0
1985-04-02,5.211,5.2284,5.1667,5.1667,70890,0
1985-04-03,5.1494,5.1494,5.0435,5.0435,84524,0
1985-04-04,5.0258,5.0348,4.9822,4.9909,139966,0
1985-04-08,4.9997,4.9997,4.9733,4.9733,130880,0
1985-04-09,4.9822,4.9822,4.9467,4.9467,187229,0
1985-04-10,4.9467,4.9997,4.9467,4.9997,134513,0
1985-04-11,5.0348,5.1321,5.0348,5.1321,296291,0
1985-04-12,5.1321,5.1581,5.1321,5.1581,30903,0
1985-04-15,5.1932,5.2549,5.1932,5.2549,66347,0
1985-04-16,5.2724,5.2724,5.2284,5.2284,308106,0
1985-04-17,5.2459,5.2459,5.1581,5.1581,42714,0
1985-04-18,5.1581,5.1581,5.0435,5.1321,521692,0
1985-04-19,5.1321,5.1321,5.1054,5.1054,26358,0
1985-04-22,5.1321,5.1402,5.0962,5.0962,59986,0
1985-04-23,5.1139,5.1494,5.0962,5.1494,48171,0
1985-04-24,5.1494,5.1494,5.1054,5.1402,17268,0
1985-04-25,5.1321,5.1494,5.0962,5.0962,224489,0
1985-04-26,5.1054,5.1139,5.0435,5.0435,213583,0
1985-04-29,5.0258,5.0258,4.9555,4.9555,79985,0
1985-04-30,4.9822,5.0083,4.9822,5.0083,612579,0
1985-05-01,5.0083,5.0172,4.9645,4.9645,99973,0
1985-05-02,4.9467,4.9822,4.9381,4.9822,16360,0
1985-05-03,4.9909,4.9909,4.9645,4.9822,28173,0
1985-05-06,4.9555,4.9822,4.9467,4.9467,14544,0
1985-05-07,4.9202,4.9909,4.9202,4.9909,36353,0
1985-05-08,4.9822,4.9909,4.9467,4.9555,253576,0
1985-05-09,4.9467,4.9555,4.9117,4.9555,181773,0
1985-05-10,4.9645,4.9909,4.9202,4.9909,508061,0
1985-05-13,4.9645,5.0523,4.9645,5.0348,366277,0
1985-05-14,5.0523,5.1139,5.0523,5.1139,179046,0
1985-05-15,5.1139,5.1227,5.0699,5.1054,79985,0
1985-05-16,5.1139,5.1758,5.1054,5.1581,382635,0
1985-05-17,5.1758,5.2724,5.1758,5.2639,209037,0
1985-05-20,5.4134,5.4395,5.3783,5.4395,250848,0
1985-05-21,5.422,5.5189,5.4045,5.5189,151781,0
1985-05-22,5.5189,5.5456,5.422,5.4576,576228,0
1985-05-23,5.475,5.475,5.4576,5.4659,73620,0
1985-05-24,5.4395,5.4925,5.4395,5.4925,42714,0
1985-05-28,5.4836,5.5366,5.4836,5.5277,265393,0
1985-05-29,5.5277,5.5627,5.475,5.475,133606,0
1985-05-30,5.475,5.5189,5.475,5.5189,523512,0
1985-05-31,5.5189,5.5627,5.4925,5.5366,225400,0
1985-06-03,5.5456,5.6246,5.5456,5.6157,241760,0
1985-06-04,5.6421,5.6686,5.5981,5.6246,53623,0
1985-06-05,5.6421,5.6863,5.6334,5.6421,160874,0
1985-06-06,5.5981,5.6246,5.5805,5.6246,189044,0
1985-06-07,5.651,5.6863,5.5805,5.5981,513513,0
1985-06-10,5.6246,5.6246,5.5805,5.5805,20449,0
1985-06-11,5.5805,5.5805,5.5366,5.5366,107700,0
1985-06-12,5.5366,5.5805,5.5189,5.5189,57713,0
1985-06-13,5.5627,5.5627,5.4576,5.4576,85432,0
1985-06-14,5.3254,5.3692,5.3254,5.3692,408991,0
1985-06-17,5.3518,5.4134,5.3518,5.3692,67257,0
1985-06-18,5.4134,5.5805,5.4134,5.5366,54077,0
1985-06-19,5.5366,5.7476,5.5366,5.6863,28173,0
1985-06-20,5.6421,5.6686,5.4925,5.4925,229490,0
1985-06-21,5.4576,5.5805,5.4134,5.5805,152689,0
1985-06-24,5.5805,5.5805,5.4576,5.5627,68621,0
1985-06-25,5.5366,5.5805,5.5366,5.5366,115427,0
1985-06-26,5.5366,5.5366,5.4576,5.4576,33628,0
1985-06-27,5.4576,5.5805,5.4576,5.5627,119972,0
1985-06-28,5.5366,5.6863,5.5366,5.6863,68165,0
1985-07-01,5.6863,5.7038,5.6686,5.6863,40899,0
1985-07-02,5.6686,5.7476,5.6686,5.6686,610307,0
1985-07-03,5.6686,5.6863,5.5627,5.5805,283568,0
1985-07-05,5.5366,5.6246,5.5366,5.6246,45899,0
1985-07-08,5.5627,5.5981,5.2639,5.2813,258121,0
1985-07-09,5.2813,5.4576,5.2813,5.4134,590314,0
1985-07-10,5.4576,5.5805,5.4576,5.5805,98612,0
1985-07-11,5.5805,5.6686,5.5627,5.6686,68621,0
1985-07-12,5.6421,5.6686,5.6421,5.6421,221312,0
1985-07-15,5.6686,5.7916,5.6686,5.7302,469431,0
1985-07-16,5.7302,5.7302,5.5627,5.5981,489879,0
1985-07-17,5.6246,5.7476,5.6246,5.6421,781174,0
1985-07-18,5.6246,5.6246,5.5805,5.5805,217223,0
1985-07-19,5.5805,5.5981,5.5627,5.5805,149963,0
1985-07-22,5.5805,5.5805,5.5805,5.5805,536691,0
1985-07-23,5.5981,5.7038,5.5981,5.5981,515333,0
1985-07-24,5.6246,5.6246,5.5366,5.5366,22721,0
1985-07-25,5.5627,5.6246,5.5189,5.6246,175410,0
1985-07-26,5.5805,5.6421,5.5805,5.6246,41353,0
1985-07-29,5.5805,5.5805,5.5366,5.5366,16360,0
1985-07-30,5.5805,5.5805,5.5627,5.5805,75893,0
1985-07-31,5.5627,5.5805,5.5189,5.5189,99973,0
1985-08-01,5.4925,5.5366,5.4576,5.5366,95430,0
1985-08-02,5.5805,5.6686,5.5805,5.5805,106338,0
1985-08-05,5.5805,5.5805,5.4925,5.4925,102246,0
1985-08-06,5.5893,5.607,5.5277,5.5893,174957,0
1985-08-07,5.6334,5.7565,5.5893,5.7391,105430,0
1985-08-08,5.7391,5.7391,5.6774,5.695,139966,0
1985-08-09,5.651,5.651,5.5277,5.5277,292205,0
1985-08-12,5.5277,5.5277,5.4836,5.4836,30447,0
1985-08-13,5.4836,5.4836,5.3518,5.3958,92254,0
1985-08-14,5.4395,5.5456,5.4395,5.4836,149056,0
1985-08-15,5.5277,5.5277,5.4576,5.5015,24540,0
1985-08-16,5.4576,5.5015,5.4576,5.4836,26811,0
1985-08-19,5.4395,5.4395,5.1844,5.1844,90433,0
1985-08-20,5.1844,5.3341,5.1844,5.3341,432168,0
1985-08-21,5.3078,5.3783,5.3078,5.3518,40441,0
1985-08-22,5.3341,5.3518,5.2899,5.2899,50898,0
1985-08-23,5.3078,5.3078,5.1844,5.2019,52714,0
1985-08-26,5.2284,5.2459,5.1667,5.2459,82708,0
1985-08-27,5.3078,5.3078,5.2899,5.3078,29537,0
1985-08-28,5.2724,5.2899,5.2459,5.2724,53170,0
1985-08-29,5.2459,5.2459,5.2019,5.2284,180412,0
1985-08-30,5.2459,5.2459,5.1844,5.2019,288565,0
1985-09-03,5.2284,5.2284,5.2019,5.2019,125424,0
1985-09-04,5.2019,5.2459,5.1844,5.1844,36812,0
1985-09-05,5.1402,5.1667,5.1402,5.1667,389905,0
1985-09-06,5.2019,5.2019,5.1402,5.1667,116791,0
1985-09-09,5.1402,5.1667,5.0613,5.0613,151781,0
1985-09-10,5.0613,5.1667,5.0348,5.0613,182683,0
1985-09-11,5.0613,5.0613,4.9467,4.9467,136786,0
1985-09-12,4.9117,5.0613,4.9117,5.0348,249032,0
1985-09-13,5.0348,5.0962,5.0348,5.0962,63167,0
1985-09-16,5.0962,5.1667,5.0962,5.1227,41353,0
1985-09-17,5.1667,5.1844,5.1402,5.1844,204953,0
1985-09-18,5.1844,5.2019,5.0788,5.0962,73620,0
1985-09-19,5.1227,5.1402,5.0962,5.0962,117245,0
1985-09-20,5.1227,5.2459,5.1227,5.2019,120423,0
1985-09-23,5.2459,5.2899,5.2019,5.2899,59532,0
1985-09-24,5.2724,5.2724,5.1667,5.1844,346735,0
1985-09-25,5.2019,5.2019,5.1402,5.1402,70439,0
1985-09-26,5.0962,5.1402,5.0962,5.0962,44537,0
1985-09-30,5.1402,5.2284,5.1402,5.2284,230852,0
1985-10-01,5.2459,5.2899,5.2019,5.2899,26358,0
1985-10-02,5.2724,5.3341,5.2459,5.3341,57713,0
1985-10-03,5.3078,5.3078,5.2459,5.2724,52260,0
1985-10-04,5.2724,5.3078,5.2459,5.2724,68621,0
1985-10-07,5.2459,5.3078,5.1667,5.3078,326740,0
1985-10-08,5.2724,5.2724,5.2724,5.2724,19540,0
1985-10-09,5.2284,5.2459,5.2019,5.2459,222676,0
1985-10-10,5.2724,5.2724,5.2724,5.2724,73620,0
1985-10-11,5.3078,5.3518,5.3078,5.3518,8181,0
1985-10-14,5.3341,5.3783,5.3341,5.3783,42714,0
1985-10-15,5.3783,5.3958,5.3078,5.3341,252666,0
1985-10-16,5.3341,5.3518,5.2899,5.3078,111790,0
1985-10-17,5.3341,5.3958,5.3341,5.3783,125878,0
1985-10-18,5.3518,5.422,5.3518,5.3958,77253,0
1985-10-21,5.3958,5.3958,5.3783,5.3783,161780,0
1985-10-22,5.3958,5.4395,5.2724,5.2724,1086554,0
1985-10-23,5.2899,5.422,5.2724,5.422,78617,0
1985-10-24,5.3783,5.422,5.3518,5.3518,31358,0
1985-10-25,5.3341,5.3518,5.3341,5.3518,39988,0
1985-10-28,5.3518,5.3958,5.3078,5.3783,261301,0
1985-10-29,5.3518,5.4576,5.3518,5.4576,26358,0
1985-10-30,5.4836,5.607,5.4836,5.5627,104063,0
1985-10-31,5.651,5.7831,5.651,5.7831,355367,0
1985-11-01,5.7831,5.8183,5.7565,5.8183,224948,0
1985-11-04,5.8624,5.8624,5.7125,5.7125,162233,0
1985-11-05,5.7215,5.7215,5.6774,5.7215,161323,0
1985-11-06,5.7476,5.8093,5.6597,5.7038,617123,0
1985-11-07,5.7476,5.7654,5.7215,5.7654,205404,0
1985-11-08,5.8093,5.8093,5.7654,5.7654,74072,0
1985-11-11,5.7831,5.9323,5.7831,5.9323,35899,0
1985-11-12,5.9767,6.1702,5.959,6.0646,395812,0
1985-11-13,6.1088,6.1088,6.0646,6.0646,69982,0
1985-11-14,6.0471,6.0471,5.9151,5.9323,134513,0
1985-11-15,5.9323,5.959,5.9151,5.9323,220401,0
1985-11-18,6.0032,6.1088,5.9323,6.1088,240854,0
1985-11-19,6.1262,6.1262,6.0646,6.0646,224038,0
1985-11-20,6.0471,6.0824,5.9767,6.0032,58624,0
1985-11-21,6.0032,6.0646,6.0032,6.0471,145874,0
1985-11-22,6.0207,6.0471,5.827,5.827,157235,0
1985-11-25,5.8709,5.959,5.8534,5.959,103614,0
1985-11-26,5.9767,5.9767,5.9323,5.9323,171779,0
1985-11-27,5.9767,6.0207,5.9323,5.9767,156782,0
1985-11-29,6.0207,6.0471,5.9767,6.0032,21359,0
1985-12-02,5.959,6.0207,5.9323,5.9767,44990,0
1985-12-03,5.9323,6.0032,5.9323,5.959,124513,0
1985-12-04,6.0032,6.0032,6.0032,6.0032,40441,0
1985-12-05,6.0207,6.3025,6.0207,6.2584,511240,0
1985-12-06,6.2318,6.32,6.2318,6.2318,180865,0
1985-12-09,6.276,6.32,6.2584,6.3025,223126,0
1985-12-10,6.3025,6.3025,6.2318,6.276,101794,0
1985-12-11,6.276,6.276,6.2318,6.2584,1047475,0
1985-12-12,6.2584,6.276,6.2318,6.2318,221312,0
1985-12-13,6.276,6.4958,6.2584,6.4255,545323,0
1985-12-16,6.4255,6.7955,6.4255,6.7955,229490,0
1985-12-17,6.8133,6.8569,6.6458,6.6458,430349,0
1985-12-18,6.6458,6.6633,6.5575,6.5754,274479,0
1985-12-19,6.5575,6.5575,6.4255,6.4697,309016,0
1985-12-20,6.452,6.5754,6.452,6.5754,406721,0
1985-12-23,6.5312,6.6014,6.5136,6.5754,112701,0
1985-12-24,6.5754,6.5754,6.452,6.4958,148144,0
1985-12-26,6.4697,6.4697,6.4255,6.4697,26811,0
1985-12-27,6.4697,6.5575,6.4255,6.5136,328103,0
1985-12-30,6.4958,6.5136,6.4697,6.5136,198136,0
1985-12-31,6.5312,6.5575,6.5136,6.5575,74528,0
1986-01-02,6.5575,6.5575,6.3638,6.3815,151781,0
1986-01-03,6.3815,6.4255,6.3815,6.4255,27265,0
1986-01-06,6.4255,6.452,6.3638,6.3815,67711,0
1986-01-07,6.3815,6.5754,6.3815,6.5754,142240,0
1986-01-08,6.6458,6.7513,6.6458,6.6808,232670,0
1986-01-09,6.6633,6.7072,6.5754,6.6192,532146,0
1986-01-10,6.6458,6.7246,6.6192,6.6808,245850,0
1986-01-13,6.6633,6.6633,6.6014,6.6192,106338,0
1986-01-14,6.5754,6.7072,6.5575,6.7072,245850,0
1986-01-15,6.7246,6.7955,6.7246,6.769,75893,0
1986-01-16,6.769,6.769,6.6633,6.6808,175410,0
1986-01-17,6.7246,6.7246,6.6633,6.7246,125878,0
1986-01-20,6.7513,6.7955,6.6808,6.7955,94523,0
1986-01-21,6.7955,6.8745,6.7955,6.7955,181320,0
1986-01-22,6.7955,6.8133,6.769,6.8133,37261,0
1986-01-23,6.8133,6.8745,6.7955,6.8569,37717,0
1986-01-24,6.8569,6.8569,6.8306,6.8569,19540,0
1986-01-27,6.8745,6.9185,6.8745,6.9007,66347,0
1986-01-28,6.9185,6.9185,6.8306,6.9007,64985,0
1986-01-29,6.9185,7.0857,6.9007,6.9801,154511,0
1986-01-30,7.024,7.0504,6.9007,6.9007,120881,0
1986-01-31,6.9007,7.218,6.9007,7.1737,157689,0
1986-02-03,7.218,7.306,7.1737,7.2355,167233,0
1986-02-04,7.2441,7.3325,7.1826,7.2441,153145,0
1986-02-05,7.2266,7.2266,7.1826,7.2003,55443,0
1986-02-06,7.1648,7.2441,7.1648,7.2266,242216,0
1986-02-07,7.2003,7.2266,7.0504,7.0946,239032,0
1986-02-10,7.1208,7.1386,7.0504,7.1208,186772,0
1986-02-11,7.1386,7.1648,7.0328,7.0328,69074,0
1986-02-12,7.0328,7.0328,6.9273,6.9273,141784,0
1986-02-13,6.9007,6.9007,6.8657,6.9007,72252,0
1986-02-14,6.9007,6.9273,6.8657,6.9273,68165,0
1986-02-18,6.9712,7.1826,6.9447,7.1826,314921,0
1986-02-19,7.1648,7.1648,7.0328,7.0504,379911,0
1986-02-20,7.0328,7.0946,7.0154,7.0154,97252,0
1986-02-21,7.0768,7.0768,7.0154,7.0154,245398,0
1986-02-24,7.0504,7.0504,6.9007,6.9447,83615,0
1986-02-25,6.9007,6.9712,6.8657,6.9712,211767,0
1986-02-26,6.9273,6.9888,6.9007,6.9273,106793,0
1986-02-27,6.9447,6.9712,6.9273,6.9447,119061,0
1986-02-28,6.9712,7.1648,6.9447,7.1648,172683,0
1986-03-03,7.1648,7.1648,6.9447,7.0946,148144,0
1986-03-04,7.0504,7.0504,6.9888,6.9888,128149,0
1986-03-05,6.9447,7.0328,6.9447,6.9888,382635,0
1986-03-06,7.0504,7.0946,6.9712,6.9888,225400,0
1986-03-07,7.0328,7.1386,7.0154,7.0768,530326,0
1986-03-10,7.1208,7.1208,7.0328,7.0768,70439,0
1986-03-11,7.0768,7.0946,6.9888,7.0504,758453,0
1986-03-12,6.9888,7.0154,6.9273,6.9712,503516,0
1986-03-13,6.9447,7.1208,6.9447,7.0328,129058,0
1986-03-14,7.0328,7.0328,6.9447,6.9712,158600,0
1986-03-17,6.9888,6.9888,6.9007,6.9007,293566,0
1986-03-18,6.8831,6.9447,6.8657,6.8657,90886,0
1986-03-19,6.8831,6.8831,6.7776,6.8215,215858,0
1986-03-20,6.7955,6.9007,6.7776,6.8831,152689,0
1986-03-21,6.9007,7.0768,6.9007,7.0768,188588,0
1986-03-24,7.0504,7.2883,6.9447,7.2883,98612,0
1986-03-25,7.2441,7.3325,7.1648,7.3144,80436,0
1986-03-26,7.3325,7.3325,7.2266,7.2705,116791,0
1986-03-27,7.2266,7.3325,7.2266,7.2705,38172,0
1986-03-31,7.2266,7.2266,7.0768,7.1208,73164,0
1986-04-01,7.1648,7.1648,6.6895,6.7072,244485,0
1986-04-02,6.7513,6.7513,6.5575,6.6458,70439,0
1986-04-03,6.672,6.672,6.4783,6.4783,153599,0
1986-04-04,6.5226,6.5226,6.4343,6.4343,151781,0
1986-04-07,6.4343,6.5401,6.3906,6.5226,308562,0
1986-04-08,6.5226,6.8392,6.4958,6.8392,134966,0
1986-04-09,6.9447,6.9447,6.7776,6.7955,300384,0
1986-04-10,6.7776,6.9447,6.7336,6.9007,148602,0
1986-04-11,6.8831,6.9007,6.7776,6.8657,155871,0
1986-04-14,6.8392,6.8657,6.8392,6.8392,197224,0
1986-04-15,6.9007,6.9447,6.8657,6.8831,157235,0
1986-04-16,6.9447,7.3144,6.9447,7.3144,942047,0
1986-04-17,7.2883,7.6579,7.2705,7.6579,394903,0
1986-04-18,7.6754,7.7637,7.6137,7.6579,225855,0
1986-04-21,7.6317,7.702,7.5697,7.702,41353,0
1986-04-22,7.702,7.702,7.4641,7.5082,277206,0
1986-04-23,7.5436,7.6754,7.5436,7.5875,204953,0
1986-04-24,7.6317,7.7196,7.6317,7.7196,61350,0
1986-04-25,7.7368,7.7812,7.6754,7.7196,120881,0
1986-04-28,7.7637,7.8073,7.6754,7.8073,80436,0
1986-04-29,7.8251,7.8251,7.5436,7.5875,57262,0
1986-04-30,7.6317,7.6317,7.3762,7.4201,205404,0
1986-05-01,7.3762,7.4201,7.1648,7.1648,63167,0
1986-05-02,7.1826,7.2003,7.0504,7.0946,151781,0
1986-05-05,7.0768,7.1208,7.0328,7.1208,358549,0
1986-05-06,7.0595,7.1472,7.0595,7.0595,333102,0
1986-05-07,7.1035,7.1737,7.024,7.1737,145418,0
1986-05-08,7.218,7.3408,7.218,7.3408,119061,0
1986-05-09,7.3233,7.3675,7.2794,7.2794,214494,0
1986-05-12,7.3675,7.4113,7.3675,7.3675,95430,0
1986-05-13,7.3675,7.3675,7.1913,7.3233,62259,0
1986-05-14,7.3233,7.3233,7.1913,7.2355,280383,0
1986-05-15,7.2794,7.3675,7.2528,7.3675,114064,0
1986-05-16,7.3408,7.3675,7.2794,7.3675,101338,0
1986-05-19,7.3408,7.3675,7.218,7.3675,84524,0
1986-05-20,7.4113,7.4906,7.3408,7.4906,46353,0
1986-05-21,7.473,7.517,7.473,7.517,23631,0
1986-05-22,7.517,7.5344,7.4554,7.4906,247213,0
1986-05-23,7.4906,7.5787,7.4906,7.561,49531,0
1986-05-27,7.4906,7.7104,7.4554,7.6667,67257,0
1986-05-28,7.7545,7.8778,7.7545,7.7989,261301,0
1986-05-29,7.7545,7.9659,7.7545,7.9221,159510,0
1986-05-30,7.9221,8.0098,7.8425,7.8778,250394,0
1986-06-02,7.8778,7.9221,7.6667,7.6843,71803,0
1986-06-03,7.6667,7.6667,7.5344,7.5787,68165,0
1986-06-04,7.5344,7.6226,7.4113,7.4554,134058,0
1986-06-05,7.473,7.5344,7.4554,7.5344,97701,0
1986-06-06,7.5787,7.6667,7.5787,7.6051,44537,0
1986-06-09,7.6051,7.6226,7.5787,7.5787,272206,0
1986-06-10,7.561,7.561,7.4554,7.473,51806,0
1986-06-11,7.473,7.4906,7.429,7.473,542597,0
1986-06-12,7.429,7.429,7.3849,7.4113,91340,0
1986-06-13,7.4554,7.4906,7.3675,7.429,98160,0
1986-06-16,7.4906,7.4906,7.4554,7.4906,103614,0
1986-06-17,7.4554,7.4554,7.3849,7.4113,151328,0
1986-06-18,7.3675,7.3849,7.2969,7.3849,204497,0
1986-06-19,7.3849,7.3849,7.2969,7.2969,360367,0
1986-06-20,7.3408,7.4906,7.2969,7.4906,243124,0
1986-06-23,7.4554,7.4554,7.3233,7.3408,203589,0
1986-06-24,7.3408,7.3675,7.2794,7.2794,151328,0
1986-06-25,7.3233,7.4113,7.2794,7.3849,81800,0
1986-06-26,7.3675,7.4554,7.3675,7.4113,82253,0
1986-06-27,7.4113,7.6051,7.4113,7.6051,259937,0
1986-06-30,7.6226,7.7104,7.6051,7.7104,42714,0
1986-07-01,7.6843,7.8162,7.6667,7.7989,56803,0
1986-07-02,7.7989,7.8778,7.7989,7.8425,53623,0
1986-07-03,7.9221,7.9221,7.9045,7.9045,84981,0
1986-07-07,7.9221,7.9221,7.6843,7.6843,120423,0
1986-07-08,7.6843,7.7545,7.6491,7.6667,200859,0
1986-07-09,7.6226,7.6491,7.4906,7.4906,43628,0
1986-07-10,7.4554,7.4554,7.1913,7.3233,159053,0
1986-07-11,7.2794,7.2794,7.218,7.2794,64985,0
1986-07-14,7.3233,7.3233,7.1913,7.2355,173594,0
1986-07-15,7.1737,7.1737,6.8482,6.8482,235397,0
1986-07-16,6.9098,6.9976,6.9098,6.9537,129058,0
1986-07-17,6.9976,7.1472,6.9976,7.1035,65894,0
1986-07-18,7.1472,7.1472,7.0595,7.0595,319012,0
1986-07-21,7.024,7.024,6.8922,7.024,1489184,0
1986-07-22,7.024,7.024,6.9801,6.9976,59986,0
1986-07-23,7.024,7.024,6.9801,6.9976,196315,0
1986-07-24,7.024,7.024,6.9537,6.9537,153599,0
1986-07-25,7.024,7.024,6.9976,7.024,69982,0
1986-07-28,7.0418,7.0418,6.8482,6.8482,372639,0
1986-07-29,6.8038,6.8482,6.8038,6.8038,230852,0
1986-07-30,6.8038,6.8922,6.7161,6.8922,123151,0
1986-07-31,6.8922,6.8922,6.7422,6.7422,99067,0
1986-08-01,6.7599,6.7599,6.5931,6.5931,99973,0
1986-08-04,6.5931,6.6104,6.4608,6.5931,214947,0
1986-08-05,6.6192,6.6192,6.5754,6.6192,167233,0
1986-08-06,6.5754,6.6192,6.452,6.452,582132,0
1986-08-07,6.452,6.7513,6.452,6.7072,680745,0
1986-08-08,6.7072,6.7513,6.6633,6.6633,269935,0
1986-08-11,6.6192,6.7513,6.6014,6.7513,216313,0
1986-08-12,6.7513,6.9888,6.7513,6.9888,448981,0
1986-08-13,6.9888,6.9888,6.9273,6.9712,218132,0
1986-08-14,6.9888,7.1386,6.9888,7.1386,385815,0
1986-08-15,7.1386,7.1826,7.0946,7.1826,117700,0
1986-08-18,7.1648,7.2266,7.1386,7.2089,59532,0
1986-08-19,7.1648,7.2089,7.0946,7.2089,1072014,0
1986-08-20,7.2089,7.4027,7.1826,7.4027,126331,0
1986-08-21,7.3325,7.5262,7.3325,7.4906,89978,0
1986-08-22,7.4467,7.8778,7.4467,7.8778,161780,0
1986-08-25,7.8778,7.8778,7.5262,7.5262,73164,0
1986-08-26,7.4906,7.7897,7.4906,7.6843,145418,0
1986-08-27,7.6843,7.6843,7.5697,7.5962,132694,0
1986-08-28,7.5962,7.5962,7.5262,7.5697,101338,0
1986-08-29,7.5962,7.6137,7.4467,7.4906,104063,0
1986-09-02,7.5082,7.5962,7.4027,7.4201,151328,0
1986-09-03,7.4201,7.4906,7.4027,7.4906,441712,0
1986-09-04,7.5262,7.8954,7.4906,7.7463,346735,0
1986-09-05,7.7463,7.8954,7.7463,7.8778,141784,0
1986-09-08,7.8073,7.9221,7.7463,7.8073,246306,0
1986-09-09,7.8073,7.8778,7.7897,7.8339,149963,0
1986-09-10,7.8073,7.8954,7.7281,7.8073,163596,0
1986-09-11,7.7897,7.7897,7.1386,7.1386,294477,0
1986-09-12,7.1826,7.1826,6.9273,6.9273,153145,0
1986-09-15,6.9447,7.0065,6.9273,6.9273,154511,0
1986-09-16,6.9273,6.9888,6.9273,6.9888,119061,0
1986-09-17,6.9447,7.0504,6.9447,7.0504,84981,0
1986-09-18,7.0328,7.1208,7.0328,7.0328,105430,0
1986-09-19,7.0946,7.1208,7.0504,7.1208,191318,0
1986-09-22,7.1208,7.1826,7.0946,7.1826,134966,0
1986-09-23,7.2266,7.2441,7.1826,7.2266,33628,0
1986-09-24,7.2089,7.3583,6.9888,7.3144,34539,0
1986-09-25,7.3144,7.3144,7.1826,7.1826,119972,0
1986-09-26,7.1648,7.2266,7.1386,7.1386,34539,0
1986-09-29,7.0946,7.0946,6.8569,6.9273,151781,0
1986-09-30,6.8831,7.0768,6.8831,7.0328,73620,0
1986-10-01,7.0504,7.1208,7.0328,7.0328,31811,0
1986-10-02,7.0504,7.0946,6.9712,7.0065,62259,0
1986-10-03,7.0065,7.0504,6.9273,6.9447,79073,0
1986-10-06,6.9447,7.0504,6.9447,6.9888,19995,0
1986-10-07,7.0065,7.0065,6.9447,6.9712,74072,0
1986-10-08,6.9712,7.0504,6.9447,7.0328,78164,0
1986-10-09,7.0768,7.1648,7.0768,7.1386,32722,0
1986-10-10,7.1826,7.1826,7.1386,7.1826,60440,0
1986-10-13,7.1386,7.2089,7.1386,7.2089,20449,0
1986-10-14,7.2266,7.2705,7.1826,7.2089,42264,0
1986-10-15,7.1648,7.2266,7.1648,7.2266,130880,0
1986-10-16,7.2089,7.3583,7.2089,7.3144,90886,0
1986-10-17,7.3325,7.4467,7.2705,7.4467,961585,0
1986-10-20,7.4027,7.4027,7.1648,7.1826,70439,0
1986-10-21,7.1826,7.1826,7.0504,7.0768,159053,0
1986-10-22,7.0768,7.0946,7.0065,7.0065,92704,0
1986-10-23,7.0504,7.2266,6.9888,7.1826,512150,0
1986-10-24,7.2266,7.2266,7.1826,7.2266,91340,0
1986-10-27,7.2266,7.2266,7.1826,7.1826,59073,0
1986-10-28,7.1648,7.1826,7.0065,7.0065,224948,0
1986-10-29,7.0504,7.0946,7.0504,7.0946,164958,0
1986-10-30,7.1826,7.3325,7.1648,7.2883,708012,0
1986-10-31,7.2883,7.2883,7.1208,7.2266,71346,0
1986-11-03,7.2266,7.3325,7.2266,7.3325,96794,0
1986-11-04,7.4113,7.4113,7.2969,7.4113,75893,0
1986-11-05,7.3675,7.429,7.3233,7.3233,110880,0
1986-11-06,7.2969,7.2969,7.2619,7.2794,74072,0
1986-11-07,7.2794,7.2794,7.2355,7.2619,8181,0
1986-11-10,7.2355,7.2794,7.2355,7.2794,30447,0
1986-11-11,7.2794,7.2794,7.2355,7.2794,8181,0
1986-11-12,7.2794,7.2969,7.2794,7.2794,63167,0
1986-11-13,7.2794,7.3408,7.2355,7.2794,226307,0
1986-11-14,7.2619,7.2969,7.2355,7.2969,54532,0
1986-11-17,7.2619,7.2969,7.2619,7.2969,55443,0
1986-11-18,7.2619,7.2794,7.0857,7.0857,130880,0
1986-11-19,7.0857,7.2355,7.0857,7.2355,82708,0
1986-11-20,7.2619,7.3849,7.218,7.3849,110880,0
1986-11-21,7.3849,7.473,7.3233,7.429,134058,0
1986-11-24,7.429,7.561,7.3408,7.4554,193589,0
1986-11-25,7.4554,7.6226,7.429,7.5436,163596,0
1986-11-26,7.5436,7.6051,7.517,7.561,48623,0
1986-11-28,7.561,7.6226,7.517,7.6226,170868,0
1986-12-01,7.6226,7.6226,7.473,7.6051,94523,0
1986-12-02,7.6226,7.8691,7.6226,7.7989,218582,0
1986-12-03,7.7545,7.8251,7.7545,7.8251,172231,0
1986-12-04,7.7989,7.9305,7.7812,7.8425,158600,0
1986-12-05,7.8691,7.913,7.8251,7.8691,96341,0
1986-12-08,7.8691,7.8691,7.6667,7.6667,184502,0
1986-12-09,7.6226,7.6226,7.517,7.5436,59532,0
1986-12-10,7.473,7.8251,7.473,7.7368,259937,0
1986-12-11,7.7545,7.7812,7.6931,7.6931,363095,0
1986-12-12,7.6931,7.6931,7.5875,7.5875,135877,0
1986-12-15,7.5436,7.7104,7.473,7.7104,82253,0
1986-12-16,7.7104,7.7989,7.5436,7.7989,117700,0
1986-12-17,7.7812,7.913,7.7545,7.8251,167233,0
1986-12-18,7.8691,7.8691,7.7368,7.7545,149056,0
1986-12-19,7.7545,7.8691,7.6491,7.8691,461709,0
1986-12-22,7.8251,7.913,7.6931,7.913,112701,0
1986-12-23,7.8251,7.8425,7.6491,7.6491,220401,0
1986-12-24,7.6667,7.8691,7.6491,7.8691,111790,0
1986-12-26,7.8425,7.913,7.8425,7.913,36812,0
1986-12-29,7.8868,7.8868,7.7812,7.7812,121789,0
1986-12-30,7.7812,7.7812,7.6931,7.6931,91340,0
1986-12-31,7.6491,7.6491,7.429,7.561,107245,0
1987-01-02,7.5875,7.6931,7.517,7.561,104520,0
1987-01-05,7.561,7.6226,7.4994,7.6051,122242,0
1987-01-06,7.6491,7.7104,7.561,7.6226,314470,0
1987-01-07,7.6491,7.8251,7.6491,7.8251,269480,0
1987-01-08,7.7812,7.9748,7.7812,7.9305,228129,0
1987-01-09,7.9305,7.9573,7.913,7.913,299019,0
1987-01-12,7.8691,8.2829,7.8251,8.1949,227217,0
1987-01-13,8.3003,8.3445,8.1949,8.1949,139510,0
1987-01-14,8.2564,8.3882,8.1684,8.3003,362642,0
1987-01-15,8.318,8.5203,8.3003,8.5203,237215,0
1987-01-16,8.5644,8.6525,8.4324,8.5203,194954,0
1987-01-19,8.5203,8.5644,8.45,8.5381,132694,0
1987-01-20,8.5644,8.9085,8.5644,8.864,718011,0
1987-01-21,8.8195,8.9793,8.7755,8.8195,193589,0
1987-01-22,8.8018,9.1725,8.8018,9.102,365367,0
1987-01-23,9.0127,9.0839,8.6878,8.6878,314017,0
1987-01-26,8.6525,8.6525,8.4324,8.6262,69531,0
1987-01-27,8.6085,8.7318,8.6085,8.6525,555317,0
1987-01-28,8.6701,8.6878,8.6525,8.6525,118609,0
1987-01-29,8.6878,8.6878,8.4324,8.4938,347191,0
1987-01-30,8.5203,8.5644,8.3445,8.5644,104520,0
1987-02-02,8.582,8.6878,8.5203,8.6525,258575,0
1987-02-03,8.6348,8.7228,8.6348,8.6348,185411,0
1987-02-04,8.6614,8.7054,8.6348,8.7054,100885,0
1987-02-05,8.7228,8.7494,8.5468,8.5468,270388,0
1987-02-06,8.591,8.591,8.4587,8.4855,109063,0
1987-02-09,8.4147,8.4587,8.3707,8.3707,102704,0
1987-02-10,8.4147,8.5029,8.2652,8.2652,408539,0
1987-02-11,8.1597,8.3267,8.1597,8.3267,235397,0
1987-02-12,8.2829,8.3267,7.913,8.0011,279477,0
1987-02-13,8.0274,8.2034,7.9836,8.1155,480791,0
1987-02-17,8.1155,8.3707,8.1155,8.3532,388541,0
1987-02-18,8.3707,8.3707,8.2034,8.2476,304924,0
1987-02-19,8.2652,8.2652,8.1331,8.1773,231311,0
1987-02-20,8.1773,8.1773,8.0011,8.0449,65436,0
1987-02-23,8.0449,8.0449,7.8514,7.9836,336285,0
1987-02-24,7.9398,7.9836,7.8514,7.8514,350371,0
1987-02-25,7.8073,7.9398,7.6754,7.702,852065,0
1987-02-26,7.5875,7.702,7.5697,7.6754,590764,0
1987-02-27,7.6754,7.8073,7.6579,7.7812,1092007,0
1987-03-02,7.8073,7.8954,7.6754,7.8954,214038,0
1987-03-03,7.8514,7.8691,7.8073,7.8073,107700,0
1987-03-04,7.8073,8.0894,7.8073,8.0894,234944,0
1987-03-05,8.0717,8.2212,8.0717,8.1773,420353,0
1987-03-06,8.1331,8.1773,8.0717,8.1155,84524,0
1987-03-09,8.1597,8.1597,8.0449,8.0449,386728,0
1987-03-10,8.0274,8.0717,7.9573,8.0274,109973,0
1987-03-11,8.0717,8.0894,7.8073,7.9398,242216,0
1987-03-12,7.9398,8.1155,7.9398,8.1155,129969,0
1987-03-13,8.1155,8.1155,7.9836,8.0011,262664,0
1987-03-16,8.0274,8.0274,7.9836,8.0011,178136,0
1987-03-17,7.9573,7.9573,7.8073,7.8691,251302,0
1987-03-18,7.8954,7.8954,7.7637,7.8251,162233,0
1987-03-19,7.8251,7.8514,7.7463,7.8251,209495,0
1987-03-20,7.8514,7.8954,7.8251,7.8954,301745,0
1987-03-23,7.8954,7.9573,7.8514,7.9573,657113,0
1987-03-24,8.0011,8.1597,8.0011,8.0717,311743,0
1987-03-25,8.1155,8.1773,8.0449,8.1597,522600,0
1987-03-26,8.1773,8.2829,8.1773,8.2034,242216,0
1987-03-27,8.2212,8.2476,8.0717,8.0717,151781,0
1987-03-30,7.9836,7.9836,7.7196,7.7637,204953,0
1987-03-31,7.7637,7.8073,7.5875,7.6317,219495,0
1987-04-01,7.5875,7.6754,7.5436,7.6754,541687,0
1987-04-02,7.7196,7.7812,7.702,7.7637,69531,0
1987-04-03,7.7812,8.2034,7.7637,8.2034,1439652,0
1987-04-06,8.2212,8.2212,8.1155,8.2034,276753,0
1987-04-07,8.2034,8.2034,8.1331,8.1331,163143,0
1987-04-08,8.1331,8.3267,8.1331,8.2829,345371,0
1987-04-09,8.3094,8.3267,8.1773,8.2476,327194,0
1987-04-10,8.1597,8.2034,8.1331,8.1597,339009,0
1987-04-13,8.1773,8.1773,8.0449,8.0449,395360,0
1987-04-14,8.0274,8.0274,7.9573,7.9573,446254,0
1987-04-15,7.9573,8.0449,7.9398,8.0274,653480,0
1987-04-16,8.0449,8.3267,8.0274,8.2829,334920,0
1987-04-20,8.2829,8.5029,8.2829,8.4855,463980,0
1987-04-21,8.4413,8.6614,8.3973,8.6171,680291,0
1987-04-22,8.5468,8.5734,8.4147,8.4147,343554,0
1987-04-23,8.3707,8.3707,8.3094,8.3267,378544,0
1987-04-24,8.3094,8.3707,8.3094,8.3267,601221,0
1987-04-27,8.3094,8.3973,8.2829,8.3267,569861,0
1987-04-28,8.3707,8.4147,8.3532,8.3707,326287,0
1987-04-29,8.4413,8.5029,8.4147,8.4855,254028,0
1987-04-30,8.4855,8.6348,8.4855,8.6348,333557,0
1987-05-01,8.6348,8.7054,8.591,8.7054,93162,0
1987-05-04,8.7228,8.8114,8.7228,8.767,150872,0
1987-05-05,9.0839,9.1543,8.864,9.0839,481702,0
1987-05-06,9.0839,9.1985,9.0648,9.1102,360367,0
1987-05-07,9.1284,9.1543,8.9085,8.9349,76797,0
1987-05-08,8.9516,8.9516,8.714,8.8018,129969,0
1987-05-11,8.864,9.2416,8.864,8.9793,211767,0
1987-05-12,9.0401,9.1725,8.9954,9.1725,240397,0
1987-05-13,9.1725,9.1725,9.0839,9.0839,74982,0
1987-05-14,9.1543,9.1543,8.9793,8.9954,229944,0
1987-05-15,8.9516,9.0221,8.9349,8.9954,144054,0
1987-05-18,8.9793,8.9793,8.8464,8.9793,667566,0
1987-05-19,8.9516,8.9516,8.6262,8.6262,165415,0
1987-05-20,8.6525,8.6701,8.582,8.582,350371,0
1987-05-21,8.6525,8.7579,8.5644,8.5644,204043,0
1987-05-22,8.6085,8.6701,8.6085,8.6525,293566,0
1987-05-26,8.6701,8.714,8.6701,8.714,181773,0
1987-05-27,8.7579,8.7755,8.714,8.714,108609,0
1987-05-28,8.714,8.9085,8.714,8.9085,104976,0
1987-05-29,8.9516,9.0648,8.8464,8.8464,116335,0
1987-06-01,8.864,8.9954,8.864,8.9349,95885,0
1987-06-02,8.9349,8.9349,8.864,8.864,88618,0
1987-06-03,8.864,8.9349,8.8195,8.864,373546,0
1987-06-04,8.8907,8.9349,8.8018,8.9349,123608,0
1987-06-05,9.0221,9.0648,8.9349,8.9349,141331,0
1987-06-08,8.8907,8.9954,8.8018,8.9954,102704,0
1987-06-09,8.9954,9.0221,8.9516,8.9793,73620,0
1987-06-10,8.9793,9.1543,8.9516,9.1102,658480,0
1987-06-11,9.1543,9.3303,9.1284,9.3303,125424,0
1987-06-12,9.3751,9.595,9.3751,9.57,145418,0
1987-06-15,9.63,9.745,9.63,9.717,284024,0
1987-06-16,9.7,9.805,9.7,9.745,253576,0
1987-06-17,9.764,9.764,9.595,9.595,131330,0
1987-06-18,9.551,9.551,9.4619,9.506,181773,0
1987-06-19,9.506,9.524,9.4353,9.524,435805,0
1987-06-22,9.551,9.612,9.524,9.612,98160,0
1987-06-23,9.551,9.63,9.4788,9.524,379452,0
1987-06-24,9.4788,9.57,9.4788,9.551,157235,0
1987-06-25,9.524,9.551,9.4185,9.4185,303562,0
1987-06-26,9.4185,9.4788,9.3929,9.4619,582132,0
1987-06-29,9.506,9.524,9.4788,9.506,40441,0
1987-06-30,9.551,9.551,9.3031,9.3751,474887,0
1987-07-01,9.2855,9.2855,9.1284,9.1284,333102,0
1987-07-02,9.1725,9.3303,9.1725,9.2591,138151,0
1987-07-06,9.3303,9.3303,9.2416,9.2416,264025,0
1987-07-07,9.2416,9.595,9.2416,9.57,405357,0
1987-07-08,9.612,9.63,9.551,9.612,170868,0
1987-07-09,9.612,9.63,9.595,9.63,1171987,0
1987-07-10,9.63,9.79,9.612,9.79,1378303,0
1987-07-13,9.79,9.79,9.656,9.672,85887,0
1987-07-14,9.717,9.875,9.7,9.848,152235,0
1987-07-15,9.805,9.875,9.745,9.875,99522,0
1987-07-16,9.919,10.244,9.848,10.227,353095,0
1987-07-17,10.318,10.377,10.244,10.377,327649,0
1987-07-20,10.335,10.335,10.272,10.272,127695,0
1987-07-21,10.272,10.335,10.067,10.067,246758,0
1987-07-22,10.067,10.115,10.007,10.007,824345,0
1987-07-23,10.025,10.096,10.007,10.051,178597,0
1987-07-24,10.142,10.244,10.142,10.244,328103,0
1987-07-27,10.244,10.528,10.244,10.528,57713,0
1987-07-28,10.528,10.528,10.377,10.467,176322,0
1987-07-29,10.467,10.644,10.447,10.644,63167,0
1987-07-30,10.747,10.95,10.729,10.904,214947,0
1987-07-31,10.95,11.011,10.862,10.996,104976,0
1987-08-03,10.996,10.996,10.747,10.775,167233,0
1987-08-04,10.588,10.809,10.588,10.588,136786,0
1987-08-05,10.635,10.765,10.606,10.635,167690,0
1987-08-06,10.719,11.292,10.694,11.292,707100,0
1987-08-07,11.266,11.665,11.266,11.486,618488,0
1987-08-10,11.513,11.556,11.442,11.513,383998,0
1987-08-11,11.513,12.129,11.513,12.06,536691,0
1987-08-12,12.06,12.06,11.733,11.733,383089,0
1987-08-13,11.733,11.795,11.556,11.618,505336,0
1987-08-14,11.601,11.601,11.469,11.53,139966,0
1987-08-17,11.53,11.688,11.53,11.618,296291,0
1987-08-18,11.53,11.53,11.338,11.382,259031,0
1987-08-19,11.426,11.513,11.382,11.426,137692,0
1987-08-20,11.426,11.53,11.426,11.53,144964,0
1987-08-21,11.53,11.618,11.426,11.426,357186,0
1987-08-24,11.426,11.426,11.249,11.249,106793,0
1987-08-25,11.249,11.486,11.249,11.486,234944,0
1987-08-26,11.53,11.618,11.513,11.576,129514,0
1987-08-27,11.556,11.601,11.4,11.469,713917,0
1987-08-28,11.442,11.469,11.382,11.426,158141,0
1987-08-31,11.469,11.618,11.442,11.618,184502,0
1987-09-01,11.646,11.688,11.338,11.338,430349,0
1987-09-02,11.338,11.353,10.871,10.941,238579,0
1987-09-03,10.986,11.029,10.784,10.827,143601,0
1987-09-04,10.871,10.895,10.694,10.809,135877,0
1987-09-08,10.719,10.719,10.588,10.653,205404,0
1987-09-09,10.719,10.854,10.676,10.765,184045,0
1987-09-10,10.895,11.162,10.895,11.162,204497,0
1987-09-11,11.206,11.513,11.206,11.4,917049,0
1987-09-14,11.4,11.513,11.382,11.469,169053,0
1987-09-15,11.486,11.486,11.426,11.442,137692,0
1987-09-16,11.469,11.513,11.442,11.469,199495,0
1987-09-17,11.486,11.556,11.486,11.513,388541,0
1987-09-18,11.556,11.665,11.513,11.646,309927,0
1987-09-21,11.576,11.733,11.576,11.576,628484,0
1987-09-22,11.53,11.556,11.513,11.556,374911,0
1987-09-23,11.556,11.601,11.53,11.576,292657,0
1987-09-24,11.53,11.646,11.53,11.576,269480,0
1987-09-25,11.601,11.665,11.576,11.601,150872,0
1987-09-28,11.646,11.996,11.646,11.927,182683,0
1987-09-29,11.909,12.088,11.883,11.996,140421,0
1987-09-30,11.996,12.129,11.883,11.909,202677,0
1987-10-01,11.953,12.218,11.953,12.147,430807,0
1987-10-02,12.19,12.604,12.19,12.517,126331,0
1987-10-05,12.474,12.474,12.411,12.411,131330,0
1987-10-06,12.428,12.604,12.411,12.411,320831,0
1987-10-07,12.411,12.474,12.411,12.428,375364,0
1987-10-08,12.411,12.474,12.262,12.262,306291,0
1987-10-09,12.218,12.262,12.172,12.19,372639,0
1987-10-12,12.172,12.218,12.102,12.218,228129,0
1987-10-13,12.262,12.262,12.19,12.262,145874,0
1987-10-14,12.129,12.129,11.865,11.883,564408,0
1987-10-15,11.822,11.822,11.556,11.556,873427,0
1987-10-16,11.486,11.556,10.941,10.941,669839,0
1987-10-19,10.854,10.854,9.912,9.912,1921807,0
1987-10-20,9.884,9.992,9.4877,9.663,1791840,0
1987-10-21,9.621,9.781,9.578,9.621,564408,0
1987-10-22,9.445,9.4708,9.137,9.137,1602796,0
1987-10-23,8.9614,9.0924,8.9614,9.0924,507149,0
1987-10-26,8.9614,8.9614,8.6963,8.7228,221771,0
1987-10-27,8.7228,8.7228,8.4763,8.4763,48171,0
1987-10-28,8.0802,8.1242,7.9483,7.9483,104520,0
1987-10-29,7.9045,8.2387,7.9045,8.0802,916598,0
1987-10-30,8.3445,8.4147,8.2829,8.3267,996123,0
1987-11-02,8.3707,8.4763,8.3003,8.4587,483062,0
1987-11-03,8.45,8.5119,8.3356,8.5119,218582,0
1987-11-04,8.4678,8.5381,8.4239,8.5381,246758,0
1987-11-05,8.4938,8.5119,8.4239,8.4239,412175,0
1987-11-06,8.45,8.5119,8.45,8.45,438532,0
1987-11-09,8.4678,8.4938,8.3356,8.4239,229038,0
1987-11-10,8.3796,8.3796,8.0542,8.1155,271751,0
1987-11-11,8.1597,8.45,8.1597,8.4239,367186,0
1987-11-12,8.5119,8.7318,8.5119,8.6701,1439652,0
1987-11-13,8.6878,8.9516,8.6878,8.8907,257212,0
1987-11-16,8.9349,9.1102,8.9349,9.0839,448076,0
1987-11-17,9.1284,9.1284,8.9516,8.9793,629850,0
1987-11-18,8.9516,9.1543,8.9516,9.1543,124063,0
1987-11-19,9.0839,9.1543,8.9516,8.9516,171779,0
1987-11-20,8.9085,8.9085,8.7755,8.8018,374911,0
1987-11-23,8.7579,8.864,8.7318,8.864,131330,0
1987-11-24,8.9085,9.1811,8.9085,9.1811,206316,0
1987-11-25,9.1811,9.3577,9.1284,9.268,141331,0
1987-11-27,9.268,9.3303,9.268,9.268,69074,0
1987-11-30,9.1811,9.1811,8.8464,8.864,416265,0
1987-12-01,8.9516,9.0401,8.9516,9.0221,142240,0
1987-12-02,9.0648,9.0839,9.0401,9.0839,162687,0
1987-12-03,9.1102,9.1102,8.7755,8.7755,245398,0
1987-12-04,8.7318,8.7318,8.582,8.6262,176775,0
1987-12-07,8.6262,8.714,8.6262,8.714,167233,0
1987-12-08,8.7318,8.9516,8.7318,8.9516,209495,0
1987-12-09,8.9516,9.1284,8.9085,9.1284,296747,0
1987-12-10,9.0648,9.268,9.0648,9.1811,95885,0
1987-12-11,9.1811,9.268,9.1811,9.268,100885,0
1987-12-14,9.2241,9.707,9.2241,9.663,209949,0
1987-12-15,9.707,10.105,9.707,10.034,202677,0
1987-12-16,10.152,10.152,9.884,10.016,195860,0
1987-12-17,10.06,10.152,9.928,9.928,159510,0
1987-12-18,10.06,10.076,9.974,10.034,336738,0
1987-12-21,9.992,10.034,9.84,9.84,98160,0
1987-12-22,9.84,9.902,9.754,9.902,149963,0
1987-12-23,9.884,10.034,9.84,9.928,125878,0
1987-12-24,9.947,10.016,9.928,9.947,116335,0
1987-12-28,9.974,9.992,9.84,9.947,73620,0
1987-12-29,9.947,9.974,9.928,9.974,39083,0
1987-12-30,9.974,10.124,9.974,10.105,167233,0
1987-12-31,10.06,10.412,10.016,10.368,159510,0
1988-01-04,10.254,10.519,10.235,10.502,252214,0
1988-01-05,10.653,10.719,10.588,10.653,304015,0
1988-01-06,10.635,10.676,10.545,10.635,95430,0
1988-01-07,10.635,10.635,10.545,10.56,349463,0
1988-01-08,10.519,10.519,9.884,9.884,177229,0
1988-01-11,9.813,9.813,9.4619,9.621,241304,0
1988-01-12,9.595,9.595,9.2416,9.2416,478522,0
1988-01-13,9.0401,9.4007,8.9516,9.3577,286296,0
1988-01-14,9.3126,9.3303,9.2416,9.3303,252214,0
1988-01-15,9.4619,9.663,9.4619,9.4877,289930,0
1988-01-18,9.506,9.532,9.4619,9.4877,82708,0
1988-01-19,9.445,9.532,9.2241,9.2855,143146,0
1988-01-20,9.1985,9.1985,8.9085,8.9793,503516,0
1988-01-21,9.0839,9.0839,8.714,8.8195,461709,0
1988-01-22,8.7755,8.864,8.6878,8.7755,302201,0
1988-01-25,8.864,9.551,8.864,9.2416,265847,0
1988-01-26,9.2855,9.3751,9.2416,9.2855,35899,0
1988-01-27,9.4007,9.4877,9.2416,9.3303,204043,0
1988-01-28,9.3577,9.578,9.3126,9.551,132239,0
1988-01-29,9.663,9.797,9.578,9.772,146330,0
1988-02-01,9.754,9.947,9.754,9.813,175410,0
1988-02-02,9.764,9.79,9.656,9.745,81345,0
1988-02-03,9.7,9.745,9.612,9.612,186316,0
1988-02-04,9.612,9.7,9.612,9.7,137240,0
1988-02-05,9.7,9.717,9.541,9.541,143601,0
1988-02-08,9.515,9.515,9.3666,9.4264,83161,0
1988-02-09,9.4264,9.656,9.4107,9.656,241760,0
1988-02-10,9.79,10.159,9.717,10.096,338098,0
1988-02-11,10.051,10.096,10.025,10.067,155871,0
1988-02-12,10.067,10.201,10.051,10.159,94523,0
1988-02-16,10.115,10.201,10.115,10.159,119061,0
1988-02-17,10.201,10.227,10.115,10.115,130424,0
1988-02-18,10.115,10.142,10.067,10.096,59532,0
1988-02-19,10.115,10.244,10.096,10.227,150419,0
1988-02-22,10.272,10.343,10.201,10.343,317195,0
1988-02-23,10.403,10.493,10.291,10.343,340825,0
1988-02-24,10.386,10.43,10.343,10.386,102246,0
1988-02-25,10.343,10.536,10.318,10.318,144054,0
1988-02-26,10.318,10.386,10.227,10.272,183139,0
1988-02-29,10.291,10.318,10.227,10.318,174052,0
1988-03-01,10.318,10.318,10.051,10.051,451255,0
1988-03-02,10.142,10.343,10.142,10.343,409451,0
1988-03-03,10.291,10.318,10.244,10.272,246758,0
1988-03-04,10.183,10.183,10.007,10.115,166324,0
1988-03-07,10.159,10.183,10.067,10.115,240397,0
1988-03-08,10.142,10.447,10.142,10.403,289930,0
1988-03-09,10.43,10.475,10.36,10.403,398997,0
1988-03-10,10.447,10.56,10.115,10.142,182683,0
1988-03-11,10.115,10.159,10.096,10.159,257664,0
1988-03-14,10.201,10.403,10.159,10.36,53623,0
1988-03-15,10.318,10.447,10.272,10.447,34082,0
1988-03-16,10.403,10.668,10.227,10.626,123608,0
1988-03-17,10.56,10.844,10.536,10.844,359912,0
1988-03-18,11.005,11.072,10.932,10.976,399448,0
1988-03-21,10.871,10.871,10.756,10.784,112246,0
1988-03-22,10.801,10.887,10.784,10.887,330375,0
1988-03-23,10.887,10.976,10.871,10.976,99973,0
1988-03-24,10.887,10.887,10.71,10.738,150419,0
1988-03-25,10.694,10.71,10.272,10.318,145418,0
1988-03-28,10.244,10.447,10.227,10.447,125878,0
1988-03-29,10.493,10.56,10.493,10.493,189953,0
1988-03-30,10.493,10.519,10.475,10.475,378544,0
1988-03-31,10.493,10.493,10.386,10.475,210405,0
1988-04-04,10.536,10.579,10.403,10.403,133606,0
1988-04-05,10.386,10.519,10.36,10.519,159962,0
1988-04-06,10.493,11.072,10.493,11.02,309469,0
1988-04-07,11.162,11.179,11.116,11.116,291294,0
1988-04-08,11.162,11.338,11.116,11.338,361274,0
1988-04-11,11.382,11.556,11.353,11.486,464888,0
1988-04-12,11.442,11.486,11.4,11.469,123151,0
1988-04-13,11.4,11.4,11.266,11.292,125878,0
1988-04-14,11.116,11.134,10.694,10.756,205860,0
1988-04-15,10.668,10.887,10.626,10.871,256755,0
1988-04-18,10.827,11.116,10.756,11.048,331741,0
1988-04-19,11.02,11.426,11.02,11.116,419440,0
1988-04-20,11.072,11.224,11.072,11.162,155871,0
1988-04-21,11.224,11.469,11.162,11.179,148144,0
1988-04-22,11.224,11.31,11.206,11.266,134513,0
1988-04-25,11.292,11.513,11.249,11.486,209495,0
1988-04-26,11.486,11.513,11.4,11.442,114064,0
1988-04-27,11.469,11.469,11.338,11.4,112701,0
1988-04-28,11.338,11.865,11.31,11.822,817073,0
1988-04-29,11.804,11.953,11.777,11.892,501242,0
1988-05-02,11.909,11.936,11.706,11.706,265847,0
1988-05-03,11.656,11.656,11.521,11.521,235397,0
1988-05-04,11.547,11.547,11.283,11.283,184502,0
1988-05-05,11.232,11.418,11.125,11.418,185866,0
1988-05-06,11.418,11.547,11.418,11.505,439892,0
1988-05-09,11.505,11.547,11.435,11.505,98160,0
1988-05-10,11.521,11.547,11.39,11.521,57262,0
1988-05-11,11.459,11.459,10.95,10.996,350824,0
1988-05-12,11.011,11.188,11.011,11.057,254028,0
1988-05-13,11.057,11.9,11.057,11.9,413989,0
1988-05-16,11.856,11.883,11.521,11.637,378997,0
1988-05-17,11.696,11.696,11.459,11.521,321286,0
1988-05-18,11.435,11.637,11.188,11.637,267664,0
1988-05-19,11.593,11.724,11.418,11.682,354915,0
1988-05-20,11.656,11.656,11.521,11.547,48171,0
1988-05-23,11.505,11.505,11.214,11.232,40899,0
1988-05-24,11.188,11.547,11.097,11.505,410810,0
1988-05-25,11.459,11.505,11.011,11.011,211767,0
1988-05-26,11.097,11.188,11.097,11.144,499426,0
1988-05-27,11.125,11.171,11.08,11.08,18632,0
1988-05-31,11.144,11.39,11.144,11.39,236306,0
1988-06-01,11.435,11.637,11.328,11.593,369003,0
1988-06-02,11.547,11.593,11.459,11.547,139966,0
1988-06-03,11.593,11.637,11.566,11.593,667111,0
1988-06-06,11.682,11.724,11.505,11.547,270388,0
1988-06-07,11.547,11.593,11.39,11.418,255393,0
1988-06-08,11.283,11.328,10.661,10.836,3514151,0
1988-06-09,10.878,11.011,10.878,10.923,742547,0
1988-06-10,10.967,11.125,10.967,11.125,139510,0
1988-06-13,11.171,11.171,10.996,10.996,121336,0
1988-06-14,10.967,11.011,10.747,10.794,523512,0
1988-06-15,10.747,10.817,10.703,10.817,208131,0
1988-06-16,10.747,10.747,10.676,10.676,441712,0
1988-06-17,10.676,10.703,10.412,10.44,369454,0
1988-06-20,10.44,10.44,10.309,10.351,364005,0
1988-06-21,10.351,10.351,10.254,10.351,557592,0
1988-06-22,10.616,10.635,10.57,10.616,415809,0
1988-06-23,10.616,10.747,10.616,10.661,156782,0
1988-06-24,10.616,10.765,10.616,10.765,210858,0
1988-06-27,10.747,10.794,10.368,10.368,502609,0
1988-06-28,10.44,10.747,10.412,10.747,267205,0
1988-06-29,10.747,10.794,10.703,10.747,209037,0
1988-06-30,10.719,10.836,10.719,10.817,131786,0
1988-07-01,10.747,10.765,10.44,10.57,153599,0
1988-07-05,10.528,10.616,10.484,10.616,169962,0
1988-07-06,10.616,10.661,10.124,10.167,660751,0
1988-07-07,10.167,10.351,10.167,10.254,1400575,0
1988-07-08,10.235,10.281,10.193,10.235,949770,0
1988-07-11,10.235,10.281,10.211,10.235,269935,0
1988-07-12,10.167,10.193,10.076,10.124,425351,0
1988-07-13,10.124,10.167,10.124,10.152,488517,0
1988-07-14,10.152,10.152,10.06,10.124,342188,0
1988-07-15,10.124,10.124,10.034,10.105,136786,0
1988-07-18,10.105,10.394,10.034,10.368,607127,0
1988-07-19,10.394,10.457,10.281,10.326,259482,0
1988-07-20,10.368,10.368,10.235,10.235,148602,0
1988-07-21,10.235,10.235,10.152,10.152,364914,0
1988-07-22,10.167,10.167,9.992,10.034,331741,0
1988-07-25,10.034,10.076,10.016,10.016,199043,0
1988-07-26,9.992,10.124,9.992,10.105,94069,0
1988-07-27,10.076,10.211,10.076,10.105,71346,0
1988-07-28,10.211,10.326,10.124,10.326,134966,0
1988-07-29,10.326,10.661,10.326,10.635,188588,0
1988-08-01,10.635,10.719,10.635,10.676,136786,0
1988-08-02,10.626,10.626,10.475,10.493,125424,0
1988-08-03,10.475,10.519,10.244,10.244,290838,0
1988-08-04,10.272,10.36,10.272,10.318,187682,0
1988-08-05,10.272,10.318,10.227,10.272,32722,0
1988-08-08,10.272,10.291,10.025,10.025,104063,0
1988-08-09,10.067,10.115,9.999,10.115,152235,0
1988-08-10,10.115,10.142,10.096,10.115,139510,0
1988-08-11,10.142,10.201,10.115,10.201,84070,0
1988-08-12,10.142,10.159,10.067,10.067,78164,0
1988-08-15,10.067,10.067,9.938,9.957,182230,0
1988-08-16,9.912,10.183,9.848,10.183,180412,0
1988-08-17,10.227,10.244,10.067,10.067,118609,0
1988-08-18,10.025,10.115,9.999,9.999,120423,0
1988-08-19,10.025,10.025,9.938,9.957,115427,0
1988-08-22,9.938,9.938,9.781,9.805,139057,0
1988-08-23,9.736,9.848,9.717,9.823,121789,0
1988-08-24,9.848,9.983,9.848,9.957,126789,0
1988-08-25,9.938,9.957,9.912,9.912,173594,0
1988-08-26,9.938,9.957,9.938,9.957,126789,0
1988-08-29,9.957,10.025,9.957,10.025,62712,0
1988-08-30,9.983,9.999,9.938,9.957,109520,0
1988-08-31,9.999,10.051,9.848,9.848,99067,0
1988-09-01,9.823,9.866,9.647,9.717,525328,0
1988-09-02,9.781,9.912,9.781,9.866,179046,0
1988-09-06,9.938,9.938,9.805,9.805,169053,0
1988-09-07,9.848,9.866,9.805,9.848,195860,0
1988-09-08,9.764,9.848,9.764,9.823,199043,0
1988-09-09,9.866,9.894,9.764,9.866,149056,0
1988-09-12,9.848,9.894,9.823,9.848,103157,0
1988-09-13,9.805,9.894,9.781,9.894,69531,0
1988-09-14,9.938,9.999,9.912,9.999,162687,0
1988-09-15,10.025,10.183,10.025,10.067,109973,0
1988-09-16,10.025,10.115,10.025,10.115,268572,0
1988-09-19,10.115,10.142,9.938,9.938,199043,0
1988-09-20,9.866,9.938,9.866,9.938,80436,0
1988-09-21,9.938,9.957,9.894,9.912,58624,0
1988-09-22,9.938,9.938,9.823,9.866,79526,0
1988-09-23,9.848,9.983,9.823,9.912,60893,0
1988-09-26,9.938,9.999,9.823,9.938,64529,0
1988-09-27,9.999,10.025,9.938,9.957,30903,0
1988-09-28,9.938,9.957,9.912,9.912,48171,0
1988-09-29,9.912,10.096,9.912,10.096,79526,0
1988-09-30,10.377,10.403,9.999,9.999,142240,0
1988-10-03,9.938,9.938,9.805,9.848,146784,0
1988-10-04,9.717,9.805,9.717,9.781,181320,0
1988-10-05,9.781,9.823,9.736,9.823,196315,0
1988-10-06,9.805,9.894,9.805,9.894,187229,0
1988-10-07,9.894,9.983,9.866,9.983,328103,0
1988-10-10,9.983,10.051,9.938,10.025,125878,0
1988-10-11,9.983,10.096,9.912,10.067,148144,0
1988-10-12,10.025,10.025,9.912,9.983,162233,0
1988-10-13,9.957,10.067,9.957,10.067,80890,0
1988-10-14,10.096,10.096,10.025,10.025,195410,0
1988-10-17,9.983,10.159,9.983,10.115,188588,0
1988-10-18,10.183,10.291,10.142,10.291,256304,0
1988-10-19,10.377,10.377,10.067,10.096,178597,0
1988-10-20,10.096,10.377,10.096,10.377,139057,0
1988-10-21,10.377,10.403,10.335,10.36,178597,0
1988-10-24,10.335,10.377,10.291,10.377,162233,0
1988-10-25,10.335,10.377,10.318,10.318,182683,0
1988-10-26,10.291,10.291,10.183,10.244,67257,0
1988-10-27,10.201,10.201,9.938,9.957,216313,0
1988-10-28,9.999,10.096,9.999,10.051,93162,0
1988-10-31,9.999,10.067,9.999,10.067,116791,0
1988-11-01,10.06,10.06,9.974,10.06,73620,0
1988-11-02,10.086,10.086,9.974,10.034,108155,0
1988-11-03,10.034,10.174,10.016,10.016,83161,0
1988-11-04,9.992,10.016,9.928,9.928,132239,0
1988-11-07,9.902,9.902,9.858,9.902,36353,0
1988-11-08,9.745,9.902,9.726,9.884,107700,0
1988-11-09,9.797,9.797,9.656,9.681,226764,0
1988-11-10,9.7,9.726,9.656,9.681,112246,0
1988-11-11,9.681,9.7,9.506,9.524,334920,0
1988-11-14,9.524,9.551,9.506,9.524,111790,0
1988-11-15,9.57,9.595,9.506,9.506,324013,0
1988-11-16,9.524,9.524,9.3666,9.3666,167233,0
1988-11-17,9.3666,9.4539,9.3215,9.3666,270842,0
1988-11-18,9.4353,9.551,9.4353,9.551,639844,0
1988-11-21,9.551,9.551,9.4539,9.506,80436,0
1988-11-22,9.4788,9.524,9.4539,9.4539,94523,0
1988-11-23,9.4353,9.4788,9.4353,9.4788,76797,0
1988-11-25,9.4539,9.4539,9.2591,9.3031,474887,0
1988-11-28,9.3215,9.3666,9.3031,9.3666,260392,0
1988-11-29,9.3929,9.4788,9.3666,9.4353,151328,0
1988-11-30,9.524,9.551,9.4788,9.506,260845,0
1988-12-01,9.4539,9.506,9.4353,9.4353,170413,0
1988-12-02,9.3929,9.4788,9.3929,9.4788,247213,0
1988-12-05,9.4353,9.551,9.4353,9.551,345371,0
1988-12-06,9.551,9.612,9.524,9.612,536691,0
1988-12-07,9.612,9.612,9.57,9.595,528506,0
1988-12-08,9.551,9.551,9.524,9.524,188588,0
1988-12-09,9.551,9.57,9.524,9.524,335372,0
1988-12-12,9.524,9.595,9.524,9.524,100430,0
1988-12-13,9.551,9.551,9.4353,9.4353,334008,0
1988-12-14,9.4539,9.4539,9.3929,9.4107,235851,0
1988-12-15,9.3666,9.4107,9.3666,9.3666,177229,0
1988-12-16,9.3215,9.524,9.3215,9.524,543050,0
1988-12-19,9.506,9.656,9.4788,9.595,226764,0
1988-12-20,9.595,9.656,9.551,9.551,111337,0
1988-12-21,9.524,9.551,9.4539,9.506,434442,0
1988-12-22,9.524,9.726,9.524,9.681,109973,0
1988-12-23,9.681,9.681,9.57,9.612,129969,0
1988-12-27,9.638,9.638,9.524,9.551,80890,0
1988-12-28,9.524,9.57,9.4788,9.551,102246,0
1988-12-29,9.595,9.638,9.57,9.612,124972,0
1988-12-30,9.612,9.638,9.612,9.638,104063,0
1989-01-03,9.638,9.656,9.57,9.638,159510,0
1989-01-04,9.656,9.884,9.656,9.884,177229,0
1989-01-05,9.928,9.974,9.884,9.928,645299,0
1989-01-06,9.884,9.928,9.813,9.813,40441,0
1989-01-09,9.84,9.858,9.772,9.813,259482,0
1989-01-10,9.858,9.858,9.726,9.772,65436,0
1989-01-11,9.772,9.813,9.745,9.813,40899,0
1989-01-12,9.772,9.813,9.681,9.681,92704,0
1989-01-13,9.656,9.902,9.656,9.902,352643,0
1989-01-16,9.947,10.06,9.928,10.06,130880,0
1989-01-17,10.06,10.086,10.016,10.016,57262,0
1989-01-18,10.06,10.235,10.016,10.193,498059,0
1989-01-19,10.193,10.218,10.152,10.152,68165,0
1989-01-20,10.193,10.193,10.152,10.193,74528,0
1989-01-23,10.174,10.218,10.174,10.193,291748,0
1989-01-24,10.193,10.335,10.193,10.335,364005,0
1989-01-25,10.335,10.335,10.281,10.309,424443,0
1989-01-26,10.335,10.668,10.335,10.57,128605,0
1989-01-27,10.668,10.801,10.644,10.729,323558,0
1989-01-30,10.775,10.801,10.756,10.801,368547,0
1989-01-31,10.817,10.95,10.747,10.904,174957,0
1989-02-01,10.878,10.95,10.836,10.932,80890,0
1989-02-02,11.08,11.125,10.996,10.996,526691,0
1989-02-03,10.95,10.95,10.661,10.817,291748,0
1989-02-06,10.729,10.747,10.588,10.685,370366,0
1989-02-07,10.729,10.729,10.661,10.729,220401,0
1989-02-08,10.685,10.747,10.685,10.729,246758,0
1989-02-09,10.703,10.703,10.528,10.528,299019,0
1989-02-10,10.528,10.545,10.326,10.326,48623,0
1989-02-13,10.343,10.343,10.183,10.281,190866,0
1989-02-14,10.326,10.326,10.096,10.096,213583,0
1989-02-15,10.096,10.142,10.051,10.076,775721,0
1989-02-16,10.096,10.183,10.096,10.142,454437,0
1989-02-17,10.183,10.235,10.167,10.183,329920,0
1989-02-21,10.167,10.167,10.051,10.076,427168,0
1989-02-22,10.142,10.142,10.007,10.051,526238,0
1989-02-23,10.007,10.076,9.983,10.034,118155,0
1989-02-24,10.007,10.034,9.875,9.966,317195,0
1989-02-27,9.983,9.983,9.831,9.875,154056,0
1989-02-28,9.848,9.919,9.848,9.919,329920,0
1989-03-01,9.966,9.983,9.848,9.848,255393,0
1989-03-02,9.805,9.831,9.736,9.831,491245,0
1989-03-03,9.805,9.848,9.805,9.831,95430,0
1989-03-06,9.848,9.875,9.831,9.875,198585,0
1989-03-07,9.875,9.894,9.848,9.848,513513,0
1989-03-08,9.848,9.875,9.805,9.848,437620,0
1989-03-09,9.894,9.919,9.875,9.894,104520,0
1989-03-10,9.875,9.875,9.69,9.717,186772,0
1989-03-13,9.717,9.79,9.717,9.736,307651,0
1989-03-14,9.736,9.875,9.736,9.848,328557,0
1989-03-15,9.875,9.875,9.831,9.831,281296,0
1989-03-16,9.875,9.919,9.831,9.919,142240,0
1989-03-17,9.79,9.831,9.736,9.805,309016,0
1989-03-20,9.805,9.805,9.736,9.764,228583,0
1989-03-21,9.805,9.831,9.805,9.805,160874,0
1989-03-22,9.79,9.79,9.736,9.764,24083,0
1989-03-23,9.79,9.79,9.69,9.69,123151,0
1989-03-27,9.69,9.69,9.647,9.647,305837,0
1989-03-28,9.604,9.647,9.4877,9.532,266297,0
1989-03-29,9.532,9.532,9.4264,9.4264,337193,0
1989-03-30,9.4264,9.604,9.4264,9.604,180412,0
1989-03-31,9.647,9.764,9.647,9.717,100885,0
1989-04-03,9.69,9.79,9.586,9.586,86344,0
1989-04-04,9.604,9.604,9.4708,9.4877,334008,0
1989-04-05,9.515,9.586,9.4708,9.586,663021,0
1989-04-06,9.56,9.586,9.445,9.445,174957,0
1989-04-07,9.445,9.69,9.4264,9.69,111790,0
1989-04-10,9.69,9.79,9.672,9.717,89524,0
1989-04-11,9.69,9.764,9.647,9.736,139510,0
1989-04-12,9.764,9.79,9.69,9.69,57713,0
1989-04-13,9.647,9.672,9.515,9.672,912054,0
1989-04-14,9.69,9.79,9.63,9.764,105885,0
1989-04-17,9.764,9.764,9.69,9.736,100430,0
1989-04-18,9.736,9.805,9.69,9.79,937048,0
1989-04-19,9.831,10.096,9.805,10.096,663021,0
1989-04-20,10.142,10.183,10.076,10.142,249939,0
1989-04-21,10.167,10.167,10.096,10.167,120881,0
1989-04-24,10.124,10.167,10.076,10.167,56352,0
1989-04-25,10.502,10.502,10.368,10.368,202677,0
1989-04-26,10.326,10.368,10.281,10.368,151781,0
1989-04-27,10.412,10.57,10.386,10.57,423535,0
1989-04-28,10.545,10.57,10.528,10.545,113153,0
1989-05-01,10.545,10.616,10.545,10.616,170868,0
1989-05-02,10.644,10.703,10.616,10.644,125424,0
1989-05-03,10.57,10.703,10.502,10.703,136786,0
1989-05-04,10.685,10.775,10.661,10.775,89978,0
1989-05-05,10.775,10.817,10.747,10.801,160874,0
1989-05-08,10.817,10.844,10.747,10.844,93612,0
1989-05-09,10.817,10.844,10.747,10.775,122242,0
1989-05-10,10.729,10.817,10.729,10.801,174957,0
1989-05-11,10.801,10.817,10.747,10.747,44082,0
1989-05-12,10.801,11.048,10.801,11.048,175410,0
1989-05-15,11.048,11.206,11.005,11.179,135422,0
1989-05-16,11.162,11.206,11.089,11.179,150419,0
1989-05-17,11.179,11.409,11.179,11.409,109063,0
1989-05-18,11.362,11.409,11.31,11.409,95885,0
1989-05-19,11.426,11.724,11.426,11.673,172231,0
1989-05-22,11.673,11.768,11.566,11.566,117700,0
1989-05-23,11.496,11.496,11.266,11.31,197224,0
1989-05-24,11.31,11.426,11.31,11.426,46810,0
1989-05-25,11.496,11.627,11.338,11.627,183593,0
1989-05-26,11.627,11.627,11.584,11.627,37261,0
1989-05-30,11.627,11.627,11.206,11.224,137240,0
1989-05-31,11.31,11.362,11.249,11.266,589405,0
1989-06-01,11.266,11.469,11.266,11.469,502152,0
1989-06-02,11.513,11.566,11.496,11.513,66802,0
1989-06-05,11.566,11.566,11.496,11.496,180865,0
1989-06-06,11.538,11.538,11.469,11.538,277661,0
1989-06-07,11.513,11.584,11.513,11.584,236759,0
1989-06-08,11.584,11.584,11.538,11.538,70890,0
1989-06-09,11.496,11.538,11.362,11.426,123151,0
1989-06-12,11.426,11.426,11.31,11.362,22721,0
1989-06-13,11.31,11.362,11.266,11.292,26811,0
1989-06-14,11.31,11.31,11.249,11.292,77708,0
1989-06-15,11.266,11.292,11.048,11.048,84070,0
1989-06-16,10.904,11.266,10.887,11.134,372639,0
1989-06-19,11.134,11.249,11.134,11.249,29993,0
1989-06-20,11.224,11.266,11.224,11.266,196315,0
1989-06-21,11.292,11.31,11.134,11.134,229490,0
1989-06-22,11.162,11.224,11.162,11.224,197224,0
1989-06-23,11.249,11.426,11.249,11.426,242216,0
1989-06-26,11.382,11.451,11.362,11.451,270842,0
1989-06-27,11.426,11.584,11.426,11.584,212221,0
1989-06-28,11.61,11.627,11.538,11.566,200859,0
1989-06-29,11.538,11.584,11.224,11.266,373546,0
1989-06-30,11.249,11.249,11.067,11.224,234489,0
1989-07-03,11.224,11.224,11.134,11.206,133151,0
1989-07-05,11.179,11.206,11.02,11.206,87253,0
1989-07-06,11.224,11.224,11.134,11.134,73164,0
1989-07-07,11.134,11.627,11.134,11.627,182683,0
1989-07-10,11.61,11.656,11.61,11.656,152235,0
1989-07-11,11.656,11.787,11.656,11.742,115881,0
1989-07-12,11.787,11.945,11.768,11.927,173140,0
1989-07-13,11.945,11.945,11.874,11.9,178136,0
1989-07-14,11.831,11.874,11.673,11.874,151781,0
1989-07-17,11.813,11.945,11.566,11.724,379911,0
1989-07-18,11.673,11.673,11.409,11.409,769358,0
1989-07-19,11.451,11.538,11.409,11.426,462162,0
1989-07-20,11.469,11.469,11.249,11.249,319924,0
1989-07-21,11.224,11.266,11.134,11.134,375819,0
1989-07-24,11.134,11.266,11.134,11.179,109973,0
1989-07-25,11.206,11.224,11.089,11.134,102246,0
1989-07-26,11.162,11.266,11.162,11.266,94523,0
1989-07-27,11.292,11.426,11.292,11.362,82253,0
1989-07-28,11.426,11.451,11.382,11.382,94069,0
1989-07-31,11.426,11.513,11.409,11.513,130424,0
1989-08-01,11.61,11.627,11.362,11.382,112701,0
1989-08-02,11.451,11.469,11.409,11.409,117245,0
1989-08-03,11.409,11.409,11.249,11.249,172231,0
1989-08-04,11.249,11.362,11.206,11.362,99522,0
1989-08-07,11.362,11.451,11.362,11.409,148602,0
1989-08-08,11.479,11.566,11.479,11.566,225855,0
1989-08-09,11.682,11.795,11.682,11.682,235397,0
1989-08-10,11.742,11.742,11.682,11.682,195860,0
1989-08-11,11.768,11.795,11.338,11.382,182683,0
1989-08-14,11.362,11.426,11.179,11.179,116791,0
1989-08-15,11.179,11.426,11.179,11.362,150872,0
1989-08-16,11.409,11.496,11.409,11.479,140421,0
1989-08-17,11.426,11.496,11.292,11.409,248577,0
1989-08-18,11.451,11.538,11.426,11.496,324464,0
1989-08-21,11.451,11.479,11.338,11.382,121336,0
1989-08-22,11.362,11.382,11.362,11.382,44537,0
1989-08-23,11.362,11.451,11.362,11.451,136786,0
1989-08-24,11.479,11.496,11.426,11.426,207222,0
1989-08-25,11.496,11.566,11.496,11.496,438532,0
1989-08-28,11.479,11.496,11.409,11.479,133151,0
1989-08-29,11.451,11.538,11.426,11.479,167690,0
1989-08-30,11.451,11.496,11.409,11.426,74528,0
1989-08-31,11.426,11.479,11.409,11.451,46353,0
1989-09-01,11.538,11.538,11.521,11.538,197679,0
1989-09-05,11.566,11.566,11.409,11.426,185866,0
1989-09-06,11.409,11.409,11.089,11.089,787538,0
1989-09-07,11.134,11.162,10.794,10.844,508061,0
1989-09-08,10.844,10.95,10.817,10.95,257664,0
1989-09-11,10.887,10.95,10.887,10.887,273566,0
1989-09-12,10.887,10.95,10.887,10.95,180412,0
1989-09-13,10.95,10.95,10.887,10.887,327194,0
1989-09-14,10.887,10.932,10.862,10.862,223582,0
1989-09-15,10.817,10.862,10.729,10.775,290838,0
1989-09-18,10.775,10.817,10.747,10.817,67257,0
1989-09-19,10.794,10.844,10.794,10.794,302201,0
1989-09-20,10.844,10.844,10.775,10.794,44537,0
1989-09-21,10.844,10.844,10.747,10.747,224038,0
1989-09-22,10.747,10.794,10.545,10.57,357186,0
1989-09-25,10.616,10.635,10.57,10.588,269935,0
1989-09-26,10.588,10.685,10.588,10.635,247213,0
1989-09-27,10.661,10.661,10.545,10.57,451255,0
1989-09-28,10.545,10.57,10.502,10.545,184045,0
1989-09-29,10.502,10.545,10.457,10.475,194499,0
1989-10-02,10.475,10.475,10.43,10.457,174052,0
1989-10-03,10.545,10.635,10.502,10.635,628484,0
1989-10-04,10.635,10.95,10.616,10.887,483518,0
1989-10-05,10.904,10.932,10.775,10.844,324013,0
1989-10-06,10.862,10.887,10.817,10.817,294928,0
1989-10-09,10.844,10.844,10.703,10.775,46810,0
1989-10-10,10.794,10.817,10.685,10.747,222676,0
1989-10-11,10.703,10.817,10.703,10.775,444437,0
1989-10-12,10.794,10.844,10.775,10.817,211767,0
1989-10-13,10.794,10.817,10.502,10.528,488517,0
1989-10-16,10.318,10.588,10.159,10.528,389905,0
1989-10-17,10.635,10.635,10.502,10.57,359459,0
1989-10-18,10.545,10.703,10.545,10.545,179046,0
1989-10-19,10.588,10.616,10.475,10.545,230852,0
1989-10-20,10.528,10.545,10.386,10.475,353095,0
1989-10-23,10.528,10.545,10.43,10.475,309016,0
1989-10-24,10.43,10.502,10.368,10.412,239487,0
1989-10-25,10.386,10.545,10.386,10.502,89978,0
1989-10-26,10.457,10.528,10.343,10.343,194044,0
1989-10-27,10.412,10.43,10.272,10.318,256755,0
1989-10-30,10.343,10.368,10.272,10.318,94523,0
1989-10-31,10.343,10.598,10.343,10.598,225400,0
1989-11-01,10.685,10.71,10.457,10.457,87708,0
1989-11-02,10.457,10.484,10.44,10.44,86344,0
1989-11-03,10.44,10.554,10.44,10.502,168141,0
1989-11-06,10.484,10.484,10.457,10.457,72713,0
1989-11-07,10.44,10.457,10.44,10.457,153145,0
1989-11-08,10.484,10.528,10.457,10.484,91794,0
1989-11-09,10.457,10.457,10.326,10.326,173140,0
1989-11-10,10.326,10.412,10.326,10.412,663472,0
1989-11-13,10.44,10.502,10.386,10.502,30447,0
1989-11-14,10.502,10.528,10.386,10.44,73164,0
1989-11-15,10.412,10.644,10.412,10.616,109520,0
1989-11-16,10.616,10.756,10.616,10.756,269935,0
1989-11-17,10.729,10.871,10.729,10.844,54985,0
1989-11-20,10.844,11.005,10.844,10.844,54985,0
1989-11-21,10.827,10.887,10.775,10.827,227217,0
1989-11-22,10.871,10.958,10.844,10.958,179046,0
1989-11-24,11.048,11.072,11.048,11.072,87253,0
1989-11-27,11.048,11.206,11.048,11.188,107245,0
1989-11-28,11.206,11.275,11.162,11.257,44990,0
1989-11-29,11.232,11.32,11.232,11.257,34539,0
1989-11-30,11.302,11.418,11.275,11.32,212221,0
1989-12-01,11.362,11.618,11.362,11.618,107700,0
1989-12-04,11.665,11.688,11.618,11.618,47261,0
1989-12-05,11.618,11.618,11.459,11.505,208131,0
1989-12-06,11.505,11.505,11.39,11.39,28173,0
1989-12-07,11.362,11.39,11.275,11.362,355367,0
1989-12-08,11.362,11.418,11.362,11.362,84981,0
1989-12-11,11.362,11.459,11.346,11.418,143601,0
1989-12-12,11.435,11.576,11.39,11.576,78164,0
1989-12-13,11.576,11.665,11.576,11.618,52714,0
1989-12-14,11.576,11.637,11.459,11.479,98160,0
1989-12-15,11.576,11.593,11.479,11.547,354459,0
1989-12-18,11.547,11.593,11.53,11.576,164049,0
1989-12-19,11.53,11.53,11.459,11.479,50441,0
1989-12-20,11.435,11.459,11.362,11.362,105885,0
1989-12-21,11.362,11.362,11.206,11.302,179046,0
1989-12-22,11.275,11.346,11.275,11.346,85887,0
1989-12-26,11.39,11.505,11.362,11.479,20449,0
1989-12-27,11.479,11.822,11.479,11.822,58624,0
1989-12-28,11.804,11.804,11.733,11.751,121336,0
1989-12-29,11.751,11.751,11.665,11.733,93162,0
1990-01-02,11.688,11.963,11.665,11.963,340374,0
1990-01-03,11.909,11.936,11.688,11.688,154511,0
1990-01-04,11.688,11.751,11.665,11.706,298108,0
1990-01-05,11.688,11.733,11.618,11.706,254028,0
1990-01-08,11.688,11.909,11.688,11.909,184045,0
1990-01-09,11.865,11.909,11.688,11.688,105885,0
1990-01-10,11.733,11.963,11.733,11.963,128605,0
1990-01-11,11.909,12.005,11.909,12.005,192682,0
1990-01-12,11.963,11.963,11.637,11.637,81345,0
1990-01-15,11.637,11.665,11.576,11.576,130880,0
1990-01-16,11.459,11.459,11.257,11.435,249032,0
1990-01-17,11.459,11.459,11.257,11.362,184502,0
1990-01-18,11.32,11.479,11.302,11.479,114064,0
1990-01-19,11.576,11.665,11.362,11.362,183593,0
1990-01-22,11.418,11.459,11.232,11.275,139510,0
1990-01-23,11.275,11.275,11.005,11.029,430807,0
1990-01-24,10.801,11.089,10.801,11.048,263574,0
1990-01-25,11.072,11.089,10.932,10.958,104520,0
1990-01-26,10.986,11.116,10.986,11.048,91794,0
1990-01-29,11.089,11.144,11.072,11.144,110880,0
1990-01-30,11.162,11.162,11.089,11.144,69531,0
1990-01-31,11.232,11.32,11.232,11.302,81345,0
1990-02-01,11.257,11.346,11.232,11.32,54532,0
1990-02-02,11.346,11.53,11.346,11.53,182230,0
1990-02-05,11.547,11.547,11.479,11.505,66347,0
1990-02-06,11.459,11.459,11.206,11.206,46353,0
1990-02-07,11.162,11.372,11.097,11.372,103614,0
1990-02-08,11.346,11.435,11.346,11.435,58624,0
1990-02-09,11.435,11.547,11.435,11.547,69982,0
1990-02-12,11.576,11.777,11.576,11.714,144513,0
1990-02-13,11.759,11.777,11.714,11.777,204043,0
1990-02-14,11.831,12.005,11.831,12.005,170413,0
1990-02-15,12.031,12.559,12.031,12.559,274024,0
1990-02-16,12.51,12.51,12.307,12.307,175410,0
1990-02-20,12.262,12.262,12.079,12.102,176775,0
1990-02-21,12.005,12.307,12.005,12.307,179503,0
1990-02-22,12.307,12.465,12.262,12.349,240397,0
1990-02-23,12.307,12.465,12.307,12.447,171779,0
1990-02-26,12.465,12.649,12.447,12.622,269027,0
1990-02-27,12.649,12.965,12.649,12.878,438077,0
1990-02-28,12.878,12.965,12.781,12.965,570771,0
1990-03-01,12.948,12.992,12.853,12.965,249486,0
1990-03-02,12.992,13.08,12.921,12.992,284930,0
1990-03-05,12.948,12.965,12.853,12.853,222676,0
1990-03-06,12.853,13.01,12.781,13.01,76797,0
1990-03-07,12.895,13.01,12.895,12.965,356736,0
1990-03-08,12.965,13.124,12.965,13.124,219947,0
1990-03-09,13.108,13.15,13.036,13.15,324464,0
1990-03-12,13.124,13.466,13.108,13.291,305381,0
1990-03-13,13.291,13.335,13.194,13.238,508969,0
1990-03-14,13.222,13.238,13.108,13.108,98612,0
1990-03-15,13.124,13.177,13.036,13.108,138151,0
1990-03-16,13.108,13.466,13.08,13.448,364458,0
1990-03-19,13.397,13.494,13.238,13.466,232670,0
1990-03-20,13.448,13.582,13.397,13.512,145874,0
1990-03-21,13.582,13.627,13.466,13.466,91794,0
1990-03-22,13.448,13.466,13.335,13.448,85887,0
1990-03-23,13.494,13.564,13.466,13.494,47715,0
1990-03-26,13.512,13.564,13.353,13.353,65894,0
1990-03-27,13.379,13.397,13.222,13.397,94977,0
1990-03-28,13.353,13.448,13.291,13.397,105885,0
1990-03-29,13.379,13.379,13.309,13.379,92254,0
1990-03-30,13.424,13.466,13.291,13.466,85432,0
1990-04-02,13.424,13.512,13.353,13.512,94069,0
1990-04-03,13.466,13.608,13.466,13.608,197679,0
1990-04-04,13.582,13.608,13.512,13.512,110880,0
1990-04-05,13.512,13.627,13.512,13.608,134058,0
1990-04-06,13.627,13.627,13.564,13.582,60893,0
1990-04-09,13.564,13.627,13.564,13.608,57262,0
1990-04-10,13.564,13.564,13.397,13.448,36353,0
1990-04-11,13.494,13.494,13.335,13.335,44990,0
1990-04-12,13.291,13.353,13.238,13.335,177687,0
1990-04-16,13.424,13.466,13.353,13.353,120423,0
1990-04-17,13.309,13.512,13.291,13.448,177229,0
1990-04-18,13.512,13.537,13.335,13.335,328557,0
1990-04-19,13.353,13.466,13.309,13.448,154963,0
1990-04-20,13.424,13.424,13.335,13.397,164049,0
1990-04-23,13.379,13.379,13.177,13.194,122242,0
1990-04-24,13.194,13.222,13.01,13.08,253576,0
1990-04-25,12.992,13.108,12.965,13.036,314921,0
1990-04-26,13.036,13.036,12.878,12.878,286296,0
1990-04-27,12.834,12.948,12.762,12.781,153145,0
1990-04-30,12.762,12.853,12.719,12.853,115427,0
1990-05-01,12.903,12.929,12.861,12.885,69074,0
1990-05-02,12.834,12.861,12.816,12.834,240397,0
1990-05-03,12.816,12.816,12.704,12.704,286296,0
1990-05-04,12.719,12.771,12.704,12.771,51352,0
1990-05-07,12.771,12.771,12.719,12.771,232670,0
1990-05-08,12.79,12.929,12.79,12.929,324013,0
1990-05-09,12.903,13.089,12.903,13.044,165415,0
1990-05-10,13.044,13.089,13.044,13.044,96794,0
1990-05-11,13.044,13.573,13.044,13.528,214947,0
1990-05-14,13.458,13.546,13.458,13.503,404904,0
1990-05-15,13.476,13.528,13.414,13.503,153145,0
1990-05-16,13.476,13.476,13.246,13.344,269027,0
1990-05-17,13.361,13.361,13.231,13.231,366729,0
1990-05-18,13.203,13.273,13.203,13.273,638936,0
1990-05-21,13.273,13.476,13.273,13.433,123151,0
1990-05-22,13.476,13.705,13.476,13.687,286746,0
1990-05-23,13.618,13.618,13.546,13.618,343554,0
1990-05-24,13.618,13.618,13.546,13.592,140873,0
1990-05-25,13.546,13.546,13.458,13.458,127695,0
1990-05-29,13.388,13.503,13.361,13.458,213583,0
1990-05-30,13.503,13.503,13.433,13.433,193135,0
1990-05-31,13.458,13.618,13.433,13.546,169503,0
1990-06-01,13.642,13.687,13.546,13.573,183139,0
1990-06-04,13.546,13.573,13.528,13.528,185866,0
1990-06-05,13.546,13.573,13.476,13.503,319924,0
1990-06-06,13.503,13.503,13.414,13.414,159510,0
1990-06-07,13.414,13.414,13.231,13.317,90886,0
1990-06-08,13.3,13.3,13.116,13.203,141331,0
1990-06-11,13.203,13.246,13.133,13.246,35444,0
1990-06-12,13.3,13.458,13.3,13.414,100430,0
1990-06-13,13.433,13.433,13.361,13.361,76344,0
1990-06-14,13.388,13.414,13.344,13.361,99973,0
1990-06-15,13.317,13.361,13.317,13.344,537142,0
1990-06-18,13.344,13.344,13.246,13.246,160417,0
1990-06-19,13.187,13.246,13.187,13.203,154511,0
1990-06-20,13.246,13.273,13.203,13.231,167690,0
1990-06-21,13.273,13.317,13.203,13.3,105430,0
1990-06-22,13.317,13.476,13.3,13.3,291748,0
1990-06-25,13.344,13.344,13.246,13.3,163143,0
1990-06-26,13.361,13.458,13.361,13.388,61350,0
1990-06-27,13.414,13.476,13.388,13.414,85887,0
1990-06-28,13.433,13.458,13.388,13.414,82253,0
1990-06-29,13.458,13.592,13.433,13.573,249486,0
1990-07-02,13.546,13.66,13.546,13.66,144964,0
1990-07-03,13.618,13.988,13.618,13.802,183139,0
1990-07-05,13.774,13.82,13.66,13.687,181773,0
1990-07-06,13.642,13.802,13.642,13.732,77708,0
1990-07-09,13.687,13.774,13.687,13.756,84070,0
1990-07-10,13.802,13.933,13.802,13.845,72713,0
1990-07-11,13.873,14.102,13.845,14.102,182230,0
1990-07-12,14.075,14.26,14.075,14.234,153145,0
1990-07-13,14.26,14.329,14.26,14.287,212221,0
1990-07-16,14.373,14.373,14.306,14.329,116335,0
1990-07-17,14.329,14.346,13.433,13.503,486698,0
1990-07-18,13.158,13.231,12.974,13.001,560320,0
1990-07-19,12.834,12.974,12.834,12.929,849794,0
1990-07-20,12.948,13.019,12.929,13.019,140421,0
1990-07-23,12.974,12.974,12.861,12.929,120881,0
1990-07-24,12.903,12.903,12.541,12.604,240397,0
1990-07-25,12.658,12.658,12.517,12.541,169962,0
1990-07-26,12.492,12.559,12.374,12.474,200406,0
1990-07-27,12.447,12.492,12.289,12.374,159053,0
1990-07-30,12.332,12.447,12.332,12.447,160417,0
1990-07-31,12.541,12.559,12.374,12.474,309469,0
1990-08-01,12.428,12.428,12.289,12.289,226764,0
1990-08-02,12.243,12.243,12.06,12.147,90886,0
1990-08-03,12.102,12.102,11.733,11.919,363550,0
1990-08-06,11.804,11.804,11.556,11.688,170413,0
1990-08-07,11.656,11.742,11.426,11.442,371274,0
1990-08-08,11.469,11.556,11.426,11.513,146784,0
1990-08-09,11.538,11.627,11.496,11.61,275390,0
1990-08-10,11.627,11.627,11.353,11.353,64075,0
1990-08-13,11.242,11.242,11.097,11.125,191318,0
1990-08-14,11.144,11.214,10.986,11.029,379911,0
1990-08-15,11.097,11.125,11.011,11.072,409451,0
1990-08-16,11.057,11.283,11.057,11.242,418534,0
1990-08-17,11.057,11.197,11.029,11.197,438077,0
1990-08-20,11.214,11.426,11.214,11.426,243124,0
1990-08-21,11.328,11.328,11.197,11.31,224948,0
1990-08-22,11.328,11.328,11.197,11.197,199043,0
1990-08-23,11.144,11.144,10.958,10.986,225855,0
1990-08-24,11.011,11.171,11.011,11.144,451255,0
1990-08-27,11.257,11.372,11.257,11.31,253576,0
1990-08-28,11.283,11.353,11.283,11.31,209949,0
1990-08-29,11.328,11.627,11.31,11.627,119061,0
1990-08-30,11.584,11.742,11.584,11.61,161323,0
1990-08-31,11.556,11.696,11.556,11.627,91794,0
1990-09-04,11.584,11.627,11.496,11.556,141331,0
1990-09-05,11.556,11.656,11.556,11.627,79073,0
1990-09-06,11.61,11.61,11.31,11.31,131330,0
1990-09-07,11.31,11.31,11.214,11.242,259031,0
1990-09-10,11.31,11.353,11.197,11.197,222217,0
1990-09-11,11.214,11.257,11.197,11.197,214494,0
1990-09-12,11.242,11.242,11.197,11.242,53170,0
1990-09-13,11.242,11.242,11.144,11.197,62712,0
1990-09-14,11.144,11.144,10.871,10.871,1154268,0
1990-09-17,10.871,10.895,10.827,10.895,44990,0
1990-09-18,10.871,10.871,10.827,10.844,95885,0
1990-09-19,10.827,10.844,10.756,10.775,205860,0
1990-09-20,10.729,10.729,10.588,10.616,216313,0
1990-09-21,10.616,10.616,10.57,10.57,180865,0
1990-09-24,10.545,10.545,10.43,10.43,128605,0
1990-09-25,10.43,10.502,10.43,10.502,153145,0
1990-09-26,10.502,10.502,10.43,10.457,199495,0
1990-09-27,10.475,10.475,10.386,10.412,133151,0
1990-09-28,10.412,10.457,10.386,10.457,279934,0
1990-10-01,10.475,10.801,10.475,10.801,191318,0
1990-10-02,10.801,10.958,10.801,10.913,132239,0
1990-10-03,11.011,11.072,10.958,11.011,45445,0
1990-10-04,11.057,11.197,11.057,11.144,165415,0
1990-10-05,11.057,11.097,11.057,11.097,73620,0
1990-10-08,11.097,11.097,11.072,11.097,61350,0
1990-10-09,11.057,11.057,10.958,11.011,54077,0
1990-10-10,10.986,11.011,10.685,10.685,383998,0
1990-10-11,10.685,10.71,10.386,10.43,165865,0
1990-10-12,10.457,10.528,10.386,10.43,113609,0
1990-10-15,10.43,10.588,10.291,10.545,134513,0
1990-10-16,10.57,10.616,10.43,10.475,69531,0
1990-10-17,10.457,10.475,10.386,10.386,264025,0
1990-10-18,10.43,10.475,10.386,10.457,236306,0
1990-10-19,10.43,10.475,10.412,10.475,670745,0
1990-10-22,10.475,10.756,10.475,10.685,237215,0
1990-10-23,10.661,10.775,10.644,10.729,115881,0
1990-10-24,10.685,10.685,10.57,10.57,252214,0
1990-10-25,10.545,10.57,10.475,10.502,256755,0
1990-10-26,10.457,10.528,10.343,10.343,159053,0
1990-10-29,10.318,10.386,10.159,10.159,124063,0
1990-10-30,10.174,10.201,10.016,10.086,178136,0
1990-10-31,10.115,10.201,10.086,10.159,203589,0
1990-11-01,10.134,10.174,10.115,10.159,371274,0
1990-11-02,10.134,10.272,10.134,10.272,218132,0
1990-11-05,10.3,10.509,10.3,10.509,91340,0
1990-11-06,10.554,10.694,10.509,10.653,293112,0
1990-11-07,10.694,10.836,10.694,10.719,160874,0
1990-11-08,10.694,10.719,10.509,10.554,187229,0
1990-11-09,10.606,10.836,10.606,10.836,136330,0
1990-11-12,10.854,11.179,10.854,11.179,174957,0
1990-11-13,11.232,11.232,11.038,11.089,200406,0
1990-11-14,11.089,11.162,11.089,11.162,987488,0
1990-11-15,11.162,11.162,11.067,11.089,97701,0
1990-11-16,11.134,11.179,11.089,11.134,309927,0
1990-11-19,11.179,11.418,11.067,11.418,522147,0
1990-11-20,11.435,11.479,11.418,11.418,112701,0
1990-11-21,11.435,11.479,11.435,11.435,256304,0
1990-11-23,11.435,11.479,11.435,11.435,112701,0
1990-11-26,11.39,11.459,11.346,11.459,145874,0
1990-11-27,11.479,11.601,11.479,11.576,155418,0
1990-11-28,11.547,11.601,11.53,11.547,153599,0
1990-11-29,11.547,11.547,11.459,11.459,671655,0
1990-11-30,11.459,11.673,11.459,11.547,157689,0
1990-12-03,11.576,11.688,11.576,11.618,109063,0
1990-12-04,11.618,11.618,11.459,11.601,227217,0
1990-12-05,11.601,11.646,11.601,11.646,208131,0
1990-12-06,11.759,11.831,11.759,11.787,130880,0
1990-12-07,11.787,11.945,11.759,11.945,179958,0
1990-12-10,11.945,12.041,11.856,11.856,911146,0
1990-12-11,11.856,11.987,11.856,11.9,236306,0
1990-12-12,11.945,12.015,11.856,12.015,192225,0
1990-12-13,11.987,12.155,11.987,12.06,133151,0
1990-12-14,12.041,12.06,11.987,12.041,372183,0
1990-12-17,12.041,12.06,12.015,12.041,84070,0
1990-12-18,12.041,12.129,11.9,11.945,578949,0
1990-12-19,11.919,11.945,11.919,11.945,108155,0
1990-12-20,11.9,11.945,11.856,11.945,690744,0
1990-12-21,11.971,12.041,11.945,11.987,320380,0
1990-12-24,11.945,12.041,11.945,12.041,179958,0
1990-12-26,12.041,12.199,12.041,12.172,88161,0
1990-12-27,12.199,12.299,12.199,12.225,186772,0
1990-12-28,12.271,12.316,12.243,12.243,103157,0
1990-12-31,12.243,12.316,12.243,12.299,62259,0
1991-01-02,12.316,12.428,12.271,12.271,289478,0
1991-01-03,12.225,12.243,11.987,11.987,221312,0
1991-01-04,11.971,11.987,11.505,11.714,324013,0
1991-01-07,11.673,11.714,11.618,11.618,245850,0
1991-01-08,11.673,11.804,11.673,11.673,55443,0
1991-01-09,11.688,11.9,11.576,11.618,310834,0
1991-01-10,11.673,11.714,11.479,11.53,220401,0
1991-01-11,11.479,11.53,11.479,11.53,26811,0
1991-01-14,11.479,11.479,11.418,11.435,76797,0
1991-01-15,11.479,11.576,11.459,11.53,159053,0
1991-01-16,11.479,11.479,11.206,11.362,209949,0
1991-01-17,11.576,11.733,11.346,11.505,407632,0
1991-01-18,11.505,11.505,11.39,11.459,273566,0
1991-01-21,11.418,11.435,11.418,11.435,124063,0
1991-01-22,11.435,11.618,11.435,11.547,519872,0
1991-01-23,11.576,11.733,11.576,11.688,227673,0
1991-01-24,11.831,12.172,11.831,12.06,169962,0
1991-01-25,12.199,12.199,11.987,12.041,360367,0
1991-01-28,12.041,12.155,11.945,12.041,184502,0
1991-01-29,12.041,12.041,11.919,12.041,49083,0
1991-01-30,12.041,12.088,12.015,12.088,193135,0
1991-01-31,12.041,12.06,11.971,12.041,299472,0
1991-02-01,12.041,12.243,12.015,12.225,532146,0
1991-02-04,12.243,12.357,12.172,12.34,675745,0
1991-02-05,12.323,12.807,12.323,12.807,407175,0
1991-02-06,12.762,12.948,12.744,12.948,195410,0
1991-02-07,12.929,13.344,12.878,13.001,341735,0
1991-02-08,13.001,13.133,12.929,13.019,237668,0
1991-02-11,13.019,13.203,12.974,13.203,532146,0
1991-02-12,13.203,13.555,13.203,13.326,528963,0
1991-02-13,13.37,13.528,13.203,13.37,237215,0
1991-02-14,13.414,13.627,13.388,13.555,466707,0
1991-02-15,13.627,13.627,13.203,13.255,326740,0
1991-02-19,13.255,13.812,13.203,13.812,243575,0
1991-02-20,13.765,13.783,13.67,13.783,183593,0
1991-02-21,13.812,13.838,13.715,13.783,85432,0
1991-02-22,13.74,14.092,13.74,13.978,369454,0
1991-02-25,14.066,14.136,13.783,13.925,151781,0
1991-02-26,13.882,13.882,13.715,13.715,35899,0
1991-02-27,13.783,13.996,13.715,13.838,144964,0
1991-02-28,13.838,13.855,13.512,13.6,114969,0
1991-03-01,13.6,13.765,13.512,13.715,190409,0
1991-03-04,13.765,13.925,13.697,13.812,132239,0
1991-03-05,13.812,14.179,13.812,14.163,373546,0
1991-03-06,14.321,14.391,14.179,14.364,259937,0
1991-03-07,14.364,14.557,14.364,14.507,209949,0
1991-03-08,14.557,14.674,14.49,14.602,209949,0
1991-03-11,14.602,14.928,14.602,14.886,363550,0
1991-03-12,14.813,14.945,14.813,14.886,222676,0
1991-03-13,14.886,15.113,14.886,14.945,228583,0
1991-03-14,14.945,15.068,14.886,14.903,643024,0
1991-03-15,14.886,14.886,14.346,14.602,269027,0
1991-03-18,14.576,14.602,14.321,14.391,41806,0
1991-03-19,14.278,14.278,14.038,14.092,89068,0
1991-03-20,14.038,14.163,14.038,14.163,67257,0
1991-03-21,14.25,14.321,14.234,14.234,194499,0
1991-03-22,14.179,14.25,14.179,14.205,162687,0
1991-03-25,14.205,14.321,14.205,14.306,47715,0
1991-03-26,14.278,14.743,14.278,14.717,94069,0
1991-03-27,14.692,14.886,14.692,14.858,89524,0
1991-03-28,14.858,14.999,14.813,14.832,140873,0
1991-04-01,14.813,14.813,14.717,14.813,114969,0
1991-04-02,14.886,15.087,14.858,15.068,173594,0
1991-04-03,15.087,15.439,15.087,15.394,405811,0
1991-04-04,15.344,15.765,15.272,15.552,164049,0
1991-04-05,15.411,15.464,15.37,15.394,180865,0
1991-04-08,15.394,15.537,15.394,15.439,605764,0
1991-04-09,15.439,15.439,15.226,15.272,324013,0
1991-04-10,15.325,15.325,15.209,15.296,109520,0
1991-04-11,15.344,15.483,15.272,15.296,246306,0
1991-04-12,15.296,15.344,15.272,15.344,86799,0
1991-04-15,15.296,15.325,15.254,15.254,84524,0
1991-04-16,15.209,15.598,15.184,15.598,302201,0
1991-04-17,15.58,15.598,15.537,15.537,345371,0
1991-04-18,15.483,15.509,15.464,15.464,85432,0
1991-04-19,15.464,15.464,15.37,15.394,165865,0
1991-04-22,15.394,15.394,15.254,15.296,514421,0
1991-04-23,15.272,15.37,15.209,15.272,179958,0
1991-04-24,15.254,15.483,15.254,15.439,337644,0
1991-04-25,15.439,15.439,15.296,15.296,63621,0
1991-04-26,15.325,15.325,15.254,15.272,70439,0
1991-04-29,15.296,15.325,15.068,15.068,78164,0
1991-04-30,15.078,15.103,14.936,14.963,170413,0
1991-05-01,15.008,15.149,14.981,15.149,60440,0
1991-05-02,15.103,15.194,15.078,15.103,51352,0
1991-05-03,15.051,15.051,14.981,15.008,52260,0
1991-05-06,15.035,15.078,14.963,15.051,82253,0
1991-05-07,15.051,15.403,15.051,15.194,86344,0
1991-05-08,15.149,15.263,15.078,15.263,66802,0
1991-05-09,15.216,15.473,15.216,15.361,123151,0
1991-05-10,15.245,15.289,15.035,15.035,152689,0
1991-05-13,14.981,15.176,14.981,15.176,148144,0
1991-05-14,15.121,15.176,15.121,15.121,110880,0
1991-05-15,15.121,15.121,15.008,15.008,108155,0
1991-05-16,15.035,15.216,15.008,15.216,128605,0
1991-05-17,15.176,15.216,15.149,15.176,75438,0
1991-05-20,15.149,15.149,15.051,15.121,147692,0
1991-05-21,15.176,15.361,15.176,15.361,61801,0
1991-05-22,15.306,15.361,15.149,15.245,211767,0
1991-05-23,15.263,15.335,15.263,15.289,158141,0
1991-05-24,15.335,15.447,15.306,15.447,181773,0
1991-05-28,15.501,15.658,15.403,15.589,90433,0
1991-05-29,15.589,15.801,15.589,15.801,381270,0
1991-05-30,15.774,16.153,15.756,16.055,456253,0
1991-05-31,16.153,16.647,16.153,16.647,553502,0
1991-06-03,16.647,17.111,16.647,17.084,1297868,0
1991-06-04,17.084,17.084,16.805,16.83,416265,0
1991-06-05,16.83,16.83,16.522,16.549,177687,0
1991-06-06,16.522,16.522,16.337,16.337,423992,0
1991-06-07,16.337,16.337,16.224,16.291,311743,0
1991-06-10,16.382,16.435,16.248,16.248,57262,0
1991-06-11,16.248,16.715,16.248,16.62,292431,0
1991-06-12,16.62,17.042,16.62,16.899,855474,0
1991-06-13,16.987,17.042,16.899,16.944,112019,0
1991-06-14,16.944,17.042,16.758,16.805,209495,0
1991-06-17,16.805,16.848,16.758,16.758,160189,0
1991-06-18,16.805,16.944,16.758,16.899,402176,0
1991-06-19,16.805,16.848,16.758,16.758,138602,0
1991-06-20,16.805,16.899,16.758,16.758,118155,0
1991-06-21,16.758,16.899,16.758,16.899,317195,0
1991-06-24,16.805,16.899,16.715,16.758,263574,0
1991-06-25,16.758,16.899,16.758,16.848,139739,0
1991-06-26,16.758,17.27,16.758,17.27,298108,0
1991-06-27,17.27,17.553,17.27,17.553,288339,0
1991-06-28,17.507,17.65,17.366,17.507,282659,0
1991-07-01,17.834,17.921,17.507,17.553,299928,0
1991-07-02,17.553,17.692,17.507,17.553,235169,0
1991-07-03,17.507,17.507,17.182,17.27,208813,0
1991-07-05,17.182,17.553,17.182,17.366,68165,0
1991-07-08,17.314,17.314,16.805,17.314,168141,0
1991-07-09,17.411,17.735,17.314,17.735,305154,0
1991-07-10,17.735,17.976,17.507,17.553,148830,0
1991-07-11,17.735,18.483,17.692,18.483,630530,0
1991-07-12,18.626,18.854,18.583,18.626,329467,0
1991-07-15,18.626,18.668,18.483,18.528,60214,0
1991-07-16,18.583,18.722,18.483,18.583,227446,0
1991-07-17,18.483,18.483,18.159,18.203,254484,0
1991-07-18,18.203,18.389,18.159,18.389,678473,0
1991-07-19,18.441,18.483,18.298,18.298,312654,0
1991-07-22,18.298,18.389,18.257,18.343,338555,0
1991-07-23,18.441,18.441,18.203,18.257,194044,0
1991-07-24,18.343,18.343,18.063,18.203,65212,0
1991-07-25,18.203,18.203,17.921,18.063,164958,0
1991-07-26,17.976,18.017,17.789,17.789,65894,0
1991-07-29,17.876,18.159,17.834,18.159,100430,0
1991-07-30,18.159,18.298,18.114,18.159,122699,0
1991-07-31,18.203,18.203,18.063,18.114,167690,0
1991-08-01,18.017,18.017,17.921,17.921,237442,0
1991-08-02,18.063,18.114,17.692,17.921,186544,0
1991-08-05,17.834,18.017,17.692,17.876,137467,0
1991-08-06,17.842,17.842,17.603,17.797,197453,0
1991-08-07,17.797,17.984,17.797,17.885,173369,0
1991-08-08,17.842,17.842,17.658,17.745,117925,0
1991-08-09,17.701,17.797,17.516,17.56,92704,0
1991-08-12,17.56,17.603,17.472,17.603,91113,0
1991-08-13,17.603,17.745,17.472,17.745,178597,0
1991-08-14,17.797,17.797,17.419,17.419,202452,0
1991-08-15,17.419,17.56,17.137,17.137,302201,0
1991-08-16,17.137,17.137,16.857,16.953,206316,0
1991-08-19,16.768,16.814,16.389,16.389,157006,0
1991-08-20,16.572,16.953,16.572,16.953,235851,0
1991-08-21,17.137,17.603,17.137,17.472,267664,0
1991-08-22,17.472,17.56,17.332,17.419,38401,0
1991-08-23,17.419,18.122,17.419,18.122,210178,0
1991-08-26,18.168,18.22,18.122,18.122,338098,0
1991-08-27,18.122,18.122,18.025,18.08,124513,0
1991-08-28,18.08,18.122,17.94,17.94,224264,0
1991-08-29,17.94,17.94,17.745,17.842,126331,0
1991-08-30,17.885,17.885,17.658,17.745,160874,0
1991-09-03,17.745,17.94,17.658,17.658,128605,0
1991-09-04,17.701,17.701,17.472,17.472,269480,0
1991-09-05,17.516,17.658,17.516,17.56,114289,0
1991-09-06,17.516,17.56,17.235,17.375,104520,0
1991-09-09,17.332,17.419,17.278,17.419,104976,0
1991-09-10,17.375,17.375,17.278,17.278,169731,0
1991-09-11,17.332,17.375,17.235,17.375,108609,0
1991-09-12,17.375,17.701,17.375,17.701,577135,0
1991-09-13,17.701,17.745,17.56,17.56,308333,0
1991-09-16,17.56,17.842,17.56,17.701,161780,0
1991-09-17,17.658,17.658,17.56,17.603,418084,0
1991-09-18,17.516,17.56,17.419,17.56,47033,0
1991-09-19,17.516,17.516,17.375,17.375,114064,0
1991-09-20,17.419,17.419,17.235,17.235,175410,0
1991-09-23,17.137,17.235,17.051,17.051,52944,0
1991-09-24,17.093,17.093,16.953,17.093,104976,0
1991-09-25,17.137,17.235,16.996,17.051,80210,0
1991-09-26,16.996,17.051,16.814,16.996,122926,0
1991-09-27,16.996,17.093,16.996,17.093,77708,0
1991-09-30,17.093,17.332,16.996,17.332,86799,0
1991-10-01,17.419,17.603,17.375,17.603,149508,0
1991-10-02,17.701,17.701,17.472,17.516,123608,0
1991-10-03,17.419,17.419,17.051,17.051,78164,0
1991-10-04,17.093,17.093,16.672,16.672,192002,0
1991-10-07,16.672,16.768,16.572,16.715,85432,0
1991-10-08,16.768,16.768,16.572,16.629,174277,0
1991-10-09,16.572,16.672,16.484,16.484,84981,0
1991-10-10,16.346,16.484,16.3,16.484,102929,0
1991-10-11,16.572,16.629,16.389,16.389,107700,0
1991-10-14,16.389,16.814,16.389,16.814,82935,0
1991-10-15,16.814,16.996,16.814,16.996,145191,0
1991-10-16,16.996,17.419,16.908,17.375,389450,0
1991-10-17,17.332,17.658,17.332,17.603,472840,0
1991-10-18,17.603,17.94,17.603,17.885,370140,0
1991-10-21,17.94,17.94,17.797,17.885,109294,0
1991-10-22,17.885,18.08,17.603,17.603,108155,0
1991-10-23,17.603,17.658,17.472,17.516,211540,0
1991-10-24,17.56,17.56,17.375,17.419,242667,0
1991-10-25,17.419,17.56,17.419,17.56,163370,0
1991-10-28,17.745,17.94,17.745,17.745,95205,0
1991-10-29,17.603,17.658,17.419,17.603,233581,0
1991-10-30,17.603,17.603,17.375,17.419,246078,0
1991-10-31,17.419,17.419,16.996,17.137,309016,0
1991-11-01,17.051,17.051,16.715,16.857,624625,0
1991-11-04,16.875,16.875,16.823,16.823,196998,0
1991-11-05,16.875,16.875,16.54,16.54,149056,0
1991-11-06,16.591,16.732,16.591,16.679,286746,0
1991-11-07,16.732,16.732,16.54,16.732,198815,0
1991-11-08,16.823,17.06,16.823,16.916,442848,0
1991-11-11,16.823,16.916,16.823,16.823,94069,0
1991-11-12,16.875,16.875,16.776,16.875,219947,0
1991-11-13,16.776,16.962,16.638,16.962,199950,0
1991-11-14,17.014,17.103,16.916,17.014,620758,0
1991-11-15,17.103,17.479,17.014,17.014,247440,0
1991-11-18,17.014,17.014,16.875,16.962,150187,0
1991-11-19,16.916,16.916,15.792,16.309,429670,0
1991-11-20,16.398,16.398,16.215,16.355,344009,0
1991-11-21,16.355,16.355,16.215,16.355,371500,0
1991-11-22,16.257,16.398,16.03,16.171,186999,0
1991-11-25,16.171,16.171,15.749,15.749,191318,0
1991-11-26,15.792,15.976,15.749,15.976,1008166,0
1991-11-27,15.931,16.257,15.931,16.171,204953,0
1991-11-29,16.171,16.257,16.071,16.215,202903,0
1991-12-02,16.215,16.215,15.887,15.931,445577,0
1991-12-03,15.931,16.116,15.931,16.071,284704,0
1991-12-04,16.071,16.452,16.03,16.452,278799,0
1991-12-05,16.355,16.398,16.257,16.309,60440,0
1991-12-06,16.257,16.916,16.257,16.309,275163,0
1991-12-09,16.398,16.638,16.398,16.452,358777,0
1991-12-10,16.54,16.591,16.398,16.398,206765,0
1991-12-11,16.398,16.494,16.398,16.452,207902,0
1991-12-12,16.494,16.732,16.494,16.638,408539,0
1991-12-13,16.732,16.776,16.679,16.732,371954,0
1991-12-16,16.776,17.103,16.776,17.103,479654,0
1991-12-17,17.296,17.764,17.296,17.622,715735,0
1991-12-18,17.622,17.903,17.622,17.903,279025,0
1991-12-19,17.764,18.044,17.525,17.666,411038,0
1991-12-20,18.089,18.089,17.666,17.666,535096,0
1991-12-23,17.719,18.371,17.719,18.371,311743,0
1991-12-24,18.371,19.269,18.371,19.225,174504,0
1991-12-26,19.225,19.409,19.127,19.365,67484,0
1991-12-27,19.646,19.831,19.548,19.733,138375,0
1991-12-30,19.831,20.676,19.831,20.435,173369,0
1991-12-31,20.493,20.861,20.251,20.395,221539,0
1992-01-02,20.395,20.395,20.158,20.395,262212,0
1992-01-03,20.435,20.632,20.395,20.58,138828,0
1992-01-06,20.537,20.72,20.395,20.676,207902,0
1992-01-07,20.676,20.774,20.395,20.493,212221,0
1992-01-08,20.435,20.632,20.353,20.537,228129,0
1992-01-09,20.435,21.283,20.435,21.143,219038,0
1992-01-10,21.002,21.143,20.353,20.395,194499,0
1992-01-13,20.251,20.537,20.068,20.435,117245,0
1992-01-14,20.493,20.861,20.493,20.676,150872,0
1992-01-15,20.58,20.632,20.395,20.395,173140,0
1992-01-16,20.395,20.861,20.298,20.774,399906,0
1992-01-17,20.774,20.861,20.632,20.861,301291,0
1992-01-20,20.817,20.914,20.676,20.817,61576,0
1992-01-21,20.774,20.861,20.774,20.861,76121,0
1992-01-22,20.861,21.432,20.774,21.432,423535,0
1992-01-23,21.381,21.52,21.053,21.053,133151,0
1992-01-24,21.053,21.053,20.58,20.58,134966,0
1992-01-27,20.676,20.72,20.58,20.676,74072,0
1992-01-28,20.676,21.002,20.632,20.914,177909,0
1992-01-29,20.817,20.861,20.298,20.493,135196,0
1992-01-30,20.493,20.676,20.395,20.493,67711,0
1992-01-31,20.58,20.58,19.786,19.786,94069,0
1992-02-03,19.786,20.018,19.692,19.971,128149,0
1992-02-04,20.034,20.738,20.034,20.738,105202,0
1992-02-05,20.693,20.923,20.555,20.784,116109,0
1992-02-06,20.834,20.834,20.219,20.64,147919,0
1992-02-07,20.555,20.64,20.361,20.402,117925,0
1992-02-10,20.361,20.402,19.84,19.84,124063,0
1992-02-11,19.656,19.935,19.602,19.84,114517,0
1992-02-12,19.894,20.122,19.894,20.077,147240,0
1992-02-13,20.034,20.077,19.602,19.795,115651,0
1992-02-14,19.7,19.935,19.602,19.84,198136,0
1992-02-18,19.84,20.261,19.84,19.981,138602,0
1992-02-19,20.077,20.122,19.795,19.795,188816,0
1992-02-20,19.894,19.894,19.602,19.752,147240,0
1992-02-21,19.7,19.7,19.277,19.277,177687,0
1992-02-24,19.179,19.981,19.179,19.84,220172,0
1992-02-25,19.752,19.752,19.417,19.417,77025,0
1992-02-26,19.514,19.602,19.514,19.514,111337,0
1992-02-27,19.557,19.656,19.463,19.514,151781,0
1992-02-28,19.514,19.795,19.179,19.179,129058,0
1992-03-02,19.135,19.602,19.091,19.514,223126,0
1992-03-03,19.557,19.557,19.417,19.514,317651,0
1992-03-04,19.514,19.656,19.514,19.602,353782,0
1992-03-05,19.602,20.261,19.602,19.894,369682,0
1992-03-06,20.175,20.175,19.795,19.981,138151,0
1992-03-09,19.894,19.894,19.602,19.752,59760,0
1992-03-10,19.84,19.981,19.656,19.656,107018,0
1992-03-11,19.656,19.752,19.602,19.656,95205,0
1992-03-12,19.7,19.935,19.656,19.7,67257,0
1992-03-13,19.795,20.034,19.7,19.935,130424,0
1992-03-16,19.981,20.122,19.84,20.122,98160,0
1992-03-17,20.175,20.834,20.175,20.738,221081,0
1992-03-18,20.738,21.116,20.64,21.116,153145,0
1992-03-19,21.116,21.302,20.738,20.923,120201,0
1992-03-20,21.021,21.495,21.021,21.399,204725,0
1992-03-23,21.354,21.441,21.302,21.399,120650,0
1992-03-24,21.399,21.637,21.399,21.538,164280,0
1992-03-25,21.495,21.538,21.213,21.213,106793,0
1992-03-26,21.256,21.538,21.256,21.538,132012,0
1992-03-27,21.495,21.961,21.495,21.777,179958,0
1992-03-30,21.777,21.864,21.777,21.777,45217,0
1992-03-31,21.821,21.961,21.777,21.961,112471,0
1992-04-01,21.961,22.243,21.68,22.243,258575,0
1992-04-02,22.243,22.386,21.961,21.961,189727,0
1992-04-03,21.864,21.864,21.441,21.495,126789,0
1992-04-06,21.441,21.821,21.399,21.821,80890,0
1992-04-07,21.777,21.777,21.116,21.116,147463,0
1992-04-08,21.021,21.021,20.879,20.923,176322,0
1992-04-09,20.976,21.441,20.834,21.213,216766,0
1992-04-10,21.302,22.015,21.213,22.015,142240,0
1992-04-13,22.101,22.201,22.015,22.101,29307,0
1992-04-14,22.101,22.719,22.101,22.58,299472,0
1992-04-15,22.619,22.719,20.738,20.834,1129728,0
1992-04-16,20.738,21.399,20.455,20.738,720051,0
1992-04-20,20.64,20.693,19.894,20.219,414672,0
1992-04-21,20.219,20.219,19.981,20.175,210858,0
1992-04-22,20.175,20.219,19.981,20.034,211540,0
1992-04-23,19.981,20.034,19.935,19.981,186999,0
1992-04-24,19.981,19.981,19.32,19.417,117245,0
1992-04-27,19.417,19.463,18.898,19.039,383544,0
1992-04-28,19.135,19.557,19.135,19.417,253805,0
1992-04-29,19.557,19.557,19.277,19.373,81114,0
1992-04-30,19.373,19.373,18.898,18.941,128149,0
1992-05-01,18.941,19.135,18.898,19.135,230852,0
1992-05-04,19.135,19.135,18.898,19.039,118836,0
1992-05-05,19.057,19.294,18.678,19.1,234035,0
1992-05-06,19.153,19.673,19.057,19.531,251528,0
1992-05-07,19.619,19.953,19.619,19.673,174052,0
1992-05-08,19.759,19.953,19.759,19.953,250394,0
1992-05-11,20.094,20.193,20,20.193,130196,0
1992-05-12,20.14,20.428,20.14,20.378,209495,0
1992-05-13,20.378,20.428,20.288,20.288,72713,0
1992-05-14,20.14,20.14,19.953,19.953,108838,0
1992-05-15,19.858,19.91,19.673,19.759,124972,0
1992-05-18,19.858,19.953,19.294,19.481,88161,0
1992-05-19,19.673,19.815,19.619,19.815,77708,0
1992-05-20,19.858,19.858,19.576,19.759,140421,0
1992-05-21,19.673,19.673,19.436,19.531,77025,0
1992-05-22,19.576,19.759,19.531,19.716,136101,0
1992-05-26,19.619,19.619,19.294,19.436,134966,0
1992-05-27,19.391,19.391,19.197,19.197,293566,0
1992-05-28,19.243,19.294,19.243,19.294,176094,0
1992-05-29,19.391,19.531,19.391,19.436,209495,0
1992-06-01,19.481,19.481,19.1,19.481,118383,0
1992-06-02,19.673,19.673,18.916,18.916,172459,0
1992-06-03,18.916,18.916,17.401,18.298,401722,0
1992-06-04,18.298,18.298,17.683,17.967,355367,0
1992-06-05,18.017,18.017,17.826,17.876,223810,0
1992-06-08,17.876,17.921,17.64,17.921,225400,0
1992-06-09,18.017,18.298,17.967,18.017,321512,0
1992-06-10,18.017,18.203,17.826,17.967,414898,0
1992-06-11,17.967,18.063,17.921,17.967,162007,0
1992-06-12,18.063,18.203,18.063,18.106,113380,0
1992-06-15,18.106,18.159,18.063,18.106,97701,0
1992-06-16,18.106,18.159,18.063,18.063,60214,0
1992-06-17,17.967,18.298,17.586,17.586,264025,0
1992-06-18,17.497,17.586,17.119,17.544,128832,0
1992-06-19,17.586,17.967,17.586,17.78,201543,0
1992-06-22,17.683,17.826,17.305,17.78,210631,0
1992-06-23,17.683,17.735,17.544,17.544,152007,0
1992-06-24,17.64,17.64,17.208,17.263,163596,0
1992-06-25,17.358,17.586,17.119,17.164,158141,0
1992-06-26,17.164,17.544,17.069,17.544,106793,0
1992-06-29,17.544,17.586,17.447,17.586,212676,0
1992-06-30,17.64,17.64,17.447,17.447,104520,0
1992-07-01,17.497,17.64,17.447,17.586,109973,0
1992-07-02,17.586,17.586,16.549,16.741,489200,0
1992-07-06,16.741,16.882,16.688,16.786,456253,0
1992-07-07,16.786,16.83,16.224,16.224,359229,0
1992-07-08,16.124,16.171,15.607,15.749,495335,0
1992-07-09,15.749,16.071,15.749,15.887,411947,0
1992-07-10,15.887,15.931,15.792,15.792,112701,0
1992-07-13,15.792,15.844,15.509,15.552,268117,0
1992-07-14,15.509,15.509,14.752,15.325,707330,0
1992-07-15,15.411,15.411,15.325,15.325,513967,0
1992-07-16,15.226,16.83,15.087,16.83,2727751,0
1992-07-17,16.83,17.119,16.452,17.119,570092,0
1992-07-20,16.978,17.024,16.83,16.978,309243,0
1992-07-21,17.069,17.683,16.925,17.64,377182,0
1992-07-22,17.447,17.447,17.119,17.305,186999,0
1992-07-23,17.263,17.64,17.263,17.447,250394,0
1992-07-24,17.497,17.64,17.447,17.64,137692,0
1992-07-27,17.544,17.586,17.401,17.497,223810,0
1992-07-28,17.447,17.586,17.447,17.586,50898,0
1992-07-29,17.683,17.735,17.497,17.544,423535,0
1992-07-30,17.64,17.735,17.544,17.735,61576,0
1992-07-31,17.64,17.735,17.586,17.735,277434,0
1992-08-03,17.78,18.106,17.78,17.826,139057,0
1992-08-04,17.842,18.122,17.65,17.842,275390,0
1992-08-05,17.885,17.885,17.084,17.226,174957,0
1992-08-06,17.322,17.322,17.034,17.226,134513,0
1992-08-07,17.322,17.411,17.034,17.034,89524,0
1992-08-10,16.987,17.56,16.987,17.466,151328,0
1992-08-11,17.466,17.466,17.226,17.411,123151,0
1992-08-12,17.366,17.603,17.366,17.56,476929,0
1992-08-13,17.466,17.603,17.466,17.507,128149,0
1992-08-14,17.56,17.885,17.507,17.797,159962,0
1992-08-17,17.797,18.316,17.797,18.122,283568,0
1992-08-18,18.035,18.177,18.035,18.177,101794,0
1992-08-19,18.122,18.177,17.842,17.885,163143,0
1992-08-20,17.842,17.984,17.842,17.94,122699,0
1992-08-21,17.94,17.984,17.411,17.745,125424,0
1992-08-24,17.842,17.842,17.507,17.56,99296,0
1992-08-25,17.56,17.65,17.411,17.603,53396,0
1992-08-26,17.65,17.65,17.56,17.603,135422,0
1992-08-27,17.701,17.745,17.366,17.366,136558,0
1992-08-28,17.466,17.745,17.466,17.745,107245,0
1992-08-31,17.842,18.22,17.842,18.177,260392,0
1992-09-01,18.177,18.265,18.177,18.265,304924,0
1992-09-02,18.22,18.316,18.22,18.265,99522,0
1992-09-03,18.22,18.265,18.177,18.22,429898,0
1992-09-04,18.122,18.22,18.122,18.177,103157,0
1992-09-08,18.122,18.122,18.035,18.035,74528,0
1992-09-09,18.035,18.22,18.035,18.08,346963,0
1992-09-10,18.122,18.265,18.035,18.265,281525,0
1992-09-11,18.22,18.316,18.177,18.316,257437,0
1992-09-14,18.414,19.453,18.414,19.355,348551,0
1992-09-15,19.311,19.311,18.74,18.794,609626,0
1992-09-16,18.74,18.933,18.6,18.888,150645,0
1992-09-17,18.888,19.215,18.838,19.127,96571,0
1992-09-18,19.172,19.215,19.127,19.127,186544,0
1992-09-21,19.172,19.172,19.127,19.127,79297,0
1992-09-22,19.127,19.127,19.075,19.075,115200,0
1992-09-23,19.075,19.127,18.838,18.838,199495,0
1992-09-24,18.838,18.978,18.838,18.933,59986,0
1992-09-25,18.933,18.933,18.794,18.838,90886,0
1992-09-28,18.888,19.311,18.888,19.311,80210,0
1992-09-29,19.269,19.409,19.269,19.355,120423,0
1992-09-30,19.269,19.409,19.269,19.355,126561,0
1992-10-01,19.355,19.355,18.933,18.978,118155,0
1992-10-02,19.355,19.355,18.838,18.838,264253,0
1992-10-05,18.794,18.838,18.556,18.695,265847,0
1992-10-06,18.695,18.695,18.6,18.65,79297,0
1992-10-07,18.65,18.933,18.65,18.933,66802,0
1992-10-08,18.838,19.03,18.838,18.978,313106,0
1992-10-09,18.978,18.978,18.6,18.6,204497,0
1992-10-12,18.6,18.838,18.556,18.838,31582,0
1992-10-13,18.888,19.172,18.888,19.127,94296,0
1992-10-14,19.075,19.075,18.838,18.838,76344,0
1992-10-15,18.74,19.646,18.6,19.594,343554,0
1992-10-16,19.646,20.219,19.548,20.122,249032,0
1992-10-19,20.068,20.879,20.068,20.261,184502,0
1992-10-20,20.168,20.306,19.743,19.831,92023,0
1992-10-21,19.885,20.122,19.743,20.122,154963,0
1992-10-22,20.122,20.361,20.122,20.361,225400,0
1992-10-23,20.402,21.256,20.402,21.072,736867,0
1992-10-26,21.021,21.637,20.976,21.637,317425,0
1992-10-27,21.538,21.637,21.45,21.45,360597,0
1992-10-28,21.495,21.926,21.399,21.688,1131091,0
1992-10-29,21.354,21.399,20.784,21.021,844116,0
1992-10-30,21.072,21.256,21.072,21.161,322878,0
1992-11-02,21.161,21.637,21.116,21.637,237442,0
1992-11-03,21.654,21.695,21.556,21.556,68165,0
1992-11-04,21.556,21.654,21.513,21.556,110880,0
1992-11-05,21.513,21.847,21.513,21.75,384681,0
1992-11-06,21.695,21.847,21.695,21.75,289020,0
1992-11-09,21.796,21.988,21.796,21.891,141784,0
1992-11-10,21.891,21.988,21.796,21.847,124513,0
1992-11-11,21.75,21.847,21.654,21.75,309243,0
1992-11-12,21.75,21.891,21.75,21.847,99522,0
1992-11-13,21.796,21.988,21.75,21.934,129744,0
1992-11-16,21.934,21.934,21.847,21.891,56352,0
1992-11-17,21.988,22.033,21.695,21.695,137923,0
1992-11-18,21.695,21.847,21.61,21.847,145191,0
1992-11-19,21.847,21.891,21.695,21.891,250394,0
1992-11-20,22.172,22.321,22.128,22.268,293791,0
1992-11-23,22.228,22.268,22.128,22.128,185866,0
1992-11-24,22.172,22.321,21.988,21.988,234944,0
1992-11-25,22.033,22.084,21.988,22.033,214038,0
1992-11-27,22.128,22.321,22.128,22.228,98160,0
1992-11-30,22.228,22.366,22.033,22.033,214947,0
1992-12-01,22.128,22.128,21.695,21.75,176775,0
1992-12-02,21.695,21.695,21.556,21.654,157235,0
1992-12-03,21.796,22.033,21.796,21.988,115427,0
1992-12-04,21.988,22.128,21.988,22.084,123380,0
1992-12-07,22.128,22.321,22.084,22.321,87024,0
1992-12-08,22.172,22.172,21.556,21.891,226764,0
1992-12-09,21.934,21.934,21.654,21.796,147919,0
1992-12-10,21.75,21.75,21.513,21.695,84752,0
1992-12-11,21.61,21.847,21.61,21.796,51806,0
1992-12-14,21.847,21.847,21.654,21.796,141784,0
1992-12-15,21.796,22.268,21.796,22.268,196998,0
1992-12-16,22.268,22.562,22.268,22.462,100885,0
1992-12-17,22.562,22.895,22.366,22.842,286296,0
1992-12-18,22.842,23.131,22.702,22.94,364682,0
1992-12-21,22.94,22.94,22.746,22.746,68396,0
1992-12-22,22.702,22.795,22.656,22.795,169503,0
1992-12-23,22.795,22.795,22.506,22.562,77935,0
1992-12-24,22.603,22.656,22.506,22.562,67030,0
1992-12-28,22.603,22.603,22.462,22.506,65436,0
1992-12-29,22.603,22.702,22.506,22.603,192452,0
1992-12-30,22.795,22.94,22.746,22.94,182457,0
1992-12-31,23.131,23.221,22.842,22.842,159510,0
1993-01-04,22.895,22.94,22.746,22.842,150872,0
1993-01-05,22.795,22.795,22.603,22.656,60668,0
1993-01-06,22.603,22.603,22.411,22.562,128832,0
1993-01-07,22.603,22.94,22.603,22.842,167233,0
1993-01-08,22.94,23.131,22.842,22.94,170868,0
1993-01-11,22.895,22.981,22.842,22.895,84981,0
1993-01-12,22.795,22.795,22.603,22.603,52714,0
1993-01-13,22.603,22.603,22.128,22.228,321968,0
1993-01-14,22.228,22.321,22.172,22.228,79752,0
1993-01-15,22.321,22.321,22.172,22.172,137692,0
1993-01-18,22.172,22.366,22.128,22.366,157463,0
1993-01-19,22.366,22.411,22.228,22.228,172683,0
1993-01-20,22.228,22.656,22.228,22.656,137240,0
1993-01-21,22.746,22.746,22.084,22.228,195860,0
1993-01-22,22.128,22.172,21.415,21.459,212676,0
1993-01-25,21.415,21.847,21.373,21.847,114517,0
1993-01-26,21.934,22.228,21.934,22.128,89068,0
1993-01-27,22.084,22.366,22.033,22.366,86570,0
1993-01-28,22.268,22.321,21.988,21.988,90433,0
1993-01-29,22.084,22.128,22.033,22.033,50215,0
1993-02-01,22.084,22.228,22.084,22.128,88161,0
1993-02-02,22.192,22.243,22.145,22.145,110202,0
1993-02-03,22.145,22.58,22.145,22.58,192907,0
1993-02-04,22.619,23.289,22.58,23.289,216996,0
1993-02-05,23.289,23.333,22.858,22.914,122015,0
1993-02-08,22.858,22.914,22.665,22.858,103841,0
1993-02-09,22.813,22.914,22.524,22.524,181320,0
1993-02-10,22.524,22.58,21.574,21.574,541005,0
1993-02-11,21.574,22.006,21.574,21.952,270388,0
1993-02-12,21.909,21.952,21.618,21.759,94977,0
1993-02-16,21.856,21.856,21.381,21.381,179958,0
1993-02-17,21.335,21.381,21.044,21.044,251758,0
1993-02-18,21.044,21.089,20.766,20.766,237896,0
1993-02-19,20.851,20.948,20.851,20.905,120201,0
1993-02-22,20.807,21.089,20.807,21.044,129969,0
1993-02-23,20.905,21.188,20.905,21.188,100661,0
1993-02-24,21.143,21.335,21.089,21.089,128832,0
1993-02-25,21.089,21.089,20.905,20.948,101109,0
1993-02-26,21.002,21.044,20.948,21.044,175185,0
1993-03-01,21.044,21.477,21.002,21.089,236306,0
1993-03-02,21.335,21.335,21.044,21.335,234944,0
1993-03-03,21.335,21.381,21.239,21.283,197679,0
1993-03-04,21.335,21.477,21.239,21.477,369228,0
1993-03-05,21.477,21.477,21.239,21.283,208813,0
1993-03-08,21.283,21.713,21.283,21.713,273114,0
1993-03-09,21.759,21.952,21.618,21.618,169503,0
1993-03-10,21.618,21.618,21.381,21.477,117245,0
1993-03-11,21.425,21.477,21.381,21.425,192682,0
1993-03-12,21.425,21.425,21.239,21.283,132239,0
1993-03-15,21.335,21.335,21.239,21.239,329237,0
1993-03-16,21.283,21.425,21.283,21.381,189044,0
1993-03-17,21.381,21.574,21.381,21.425,256982,0
1993-03-18,21.425,21.952,21.425,21.856,457163,0
1993-03-19,22.243,22.287,22.094,22.094,207451,0
1993-03-22,22.006,22.428,22.006,22.428,139739,0
1993-03-23,22.386,22.719,22.386,22.665,188364,0
1993-03-24,22.665,23.193,22.665,22.998,162687,0
1993-03-25,22.914,22.914,22.665,22.764,255622,0
1993-03-26,22.764,22.914,22.719,22.719,116562,0
1993-03-29,22.764,22.955,22.764,22.914,77253,0
1993-03-30,22.955,22.998,22.914,22.955,33854,0
1993-03-31,22.998,22.998,22.764,22.764,87708,0
1993-04-01,22.813,22.858,22.764,22.858,84524,0
1993-04-02,22.955,23.147,22.813,23.147,163143,0
1993-04-05,23.054,23.528,23.054,23.482,118836,0
1993-04-06,23.528,23.624,22.719,22.764,162916,0
1993-04-07,22.764,22.813,22.719,22.813,302426,0
1993-04-08,22.858,22.858,22.764,22.813,75210,0
1993-04-12,22.858,22.914,22.858,22.914,106566,0
1993-04-13,22.813,22.914,22.813,22.914,44537,0
1993-04-14,22.858,22.914,22.858,22.858,19087,0
1993-04-15,22.914,23.766,22.813,23.575,526691,0
1993-04-16,23.575,23.575,23.333,23.434,191545,0
1993-04-19,23.482,23.482,23.388,23.482,135651,0
1993-04-20,23.482,23.624,23.434,23.434,112926,0
1993-04-21,23.434,23.766,23.434,23.575,416945,0
1993-04-22,23.575,23.723,23.434,23.67,214723,0
1993-04-23,23.482,23.528,22.998,23.098,321738,0
1993-04-26,22.998,22.998,22.665,22.719,84752,0
1993-04-27,22.619,22.619,22.428,22.428,146784,0
1993-04-28,22.524,22.719,22.428,22.58,135877,0
1993-04-29,22.58,23.054,22.428,23.054,112926,0
1993-04-30,23.054,23.528,23.054,23.528,123380,0
1993-05-03,23.528,23.67,23.388,23.624,174277,0
1993-05-04,23.5,23.694,23.448,23.448,66575,0
1993-05-05,23.448,23.642,23.448,23.642,56803,0
1993-05-06,23.739,23.933,23.642,23.933,229944,0
1993-05-07,23.837,24.075,23.837,24.03,94977,0
1993-05-10,23.977,24.365,23.977,24.171,611898,0
1993-05-11,24.268,24.506,24.216,24.408,223810,0
1993-05-12,24.216,24.365,24.125,24.365,155645,0
1993-05-13,23.837,23.837,23.642,23.642,274479,0
1993-05-14,23.642,23.88,23.642,23.837,240628,0
1993-05-17,23.791,24.03,23.791,23.977,87480,0
1993-05-18,24.03,24.03,23.739,23.739,195860,0
1993-05-19,23.739,24.311,23.739,24.125,148602,0
1993-05-20,24.171,24.216,24.125,24.125,392632,0
1993-05-21,24.125,24.125,23.977,24.03,101338,0
1993-05-24,23.977,24.365,23.977,24.365,152465,0
1993-05-25,24.311,24.365,24.125,24.171,119291,0
1993-05-26,24.216,24.365,24.03,24.365,129514,0
1993-05-27,24.365,24.408,24.268,24.365,96571,0
1993-05-28,24.311,24.506,24.311,24.506,158826,0
1993-06-01,24.701,25.466,24.701,25.364,214494,0
1993-06-02,25.559,25.559,25.078,25.131,162233,0
1993-06-03,25.131,25.131,24.701,24.701,370819,0
1993-06-04,24.311,24.311,24.075,24.311,332192,0
1993-06-07,24.365,24.408,24.125,24.171,306744,0
1993-06-08,24.216,24.506,24.03,24.408,214723,0
1993-06-09,24.408,24.462,24.365,24.462,133606,0
1993-06-10,24.365,24.506,24.216,24.216,216996,0
1993-06-11,24.311,24.701,24.311,24.408,264025,0
1993-06-14,24.462,24.506,23.933,23.977,259254,0
1993-06-15,23.165,23.307,23.072,23.266,578721,0
1993-06-16,23.36,23.642,23.307,23.546,279707,0
1993-06-17,23.546,23.642,23.448,23.5,287429,0
1993-06-18,23.5,23.5,23.307,23.36,467839,0
1993-06-21,23.266,23.36,23.165,23.212,237215,0
1993-06-22,23.212,23.36,23.212,23.36,240170,0
1993-06-23,23.36,23.88,23.307,23.546,284704,0
1993-06-24,23.546,23.88,23.546,23.739,312193,0
1993-06-25,23.837,23.837,23.694,23.739,83388,0
1993-06-28,23.739,23.977,23.694,23.88,134286,0
1993-06-29,23.933,24.03,23.739,23.739,183593,0
1993-06-30,23.739,23.88,23.739,23.739,209949,0
1993-07-01,23.739,23.88,23.739,23.837,191318,0
1993-07-02,23.837,23.933,23.739,23.837,169279,0
1993-07-06,23.791,23.88,23.5,23.5,72938,0
1993-07-07,23.5,23.5,23.307,23.36,185411,0
1993-07-08,23.307,23.36,23.072,23.212,108382,0
1993-07-09,23.212,23.212,23.115,23.165,211540,0
1993-07-12,23.212,23.212,22.932,22.971,95885,0
1993-07-13,22.876,22.971,22.779,22.779,201086,0
1993-07-14,22.832,22.832,22.683,22.683,171779,0
1993-07-15,22.779,23.115,20.676,20.73,1116777,0
1993-07-16,20.73,20.967,20.344,20.435,1350128,0
1993-07-19,20.435,20.817,20.435,20.483,282887,0
1993-07-20,20.483,20.676,20.103,20.537,806621,0
1993-07-21,20.435,20.537,20.387,20.483,175867,0
1993-07-22,20.483,20.537,20.435,20.483,266297,0
1993-07-23,20.483,20.73,20.435,20.676,438077,0
1993-07-26,20.676,21.011,20.676,20.914,526009,0
1993-07-27,20.914,21.345,20.869,21.247,363550,0
1993-07-28,21.152,21.247,21.152,21.205,279477,0
1993-07-29,21.205,21.495,21.205,21.441,142465,0
1993-07-30,21.441,21.538,21.399,21.495,217223,0
1993-08-02,21.495,21.731,21.495,21.68,183820,0
1993-08-03,22.111,22.111,21.731,21.917,459888,0
1993-08-04,21.917,21.917,21.731,21.731,103157,0
1993-08-05,21.68,21.731,21.247,21.345,226307,0
1993-08-06,21.399,21.441,21.247,21.247,86799,0
1993-08-09,21.247,21.777,21.247,21.68,197453,0
1993-08-10,21.704,21.75,21.415,21.459,77480,0
1993-08-11,21.415,21.513,21.415,21.415,150419,0
1993-08-12,21.459,21.513,21.221,21.273,188816,0
1993-08-13,21.273,21.556,21.273,21.513,117245,0
1993-08-16,21.513,21.654,21.318,21.373,113835,0
1993-08-17,21.125,21.373,21.125,21.373,523055,0
1993-08-18,21.373,21.847,21.373,21.75,198585,0
1993-08-19,21.75,22.042,21.75,21.805,164280,0
1993-08-20,21.899,22.042,21.847,22.042,148602,0
1993-08-23,21.943,22.136,21.943,22.084,114969,0
1993-08-24,22.084,22.376,22.042,22.33,222900,0
1993-08-25,22.277,22.47,22.277,22.47,127923,0
1993-08-26,22.516,22.516,22.376,22.428,225855,0
1993-08-27,22.33,22.33,22.136,22.182,159053,0
1993-08-30,22.235,22.235,21.654,21.704,196315,0
1993-08-31,21.704,21.75,21.61,21.75,252666,0
1993-09-01,21.75,21.847,21.704,21.75,294928,0
1993-09-02,21.805,21.805,21.513,21.556,250394,0
1993-09-03,21.513,21.556,21.125,21.221,467839,0
1993-09-07,21.273,21.273,20.501,20.501,592356,0
1993-09-08,20.361,20.361,19.971,20.168,869108,0
1993-09-09,20.261,20.748,20.219,20.693,274253,0
1993-09-10,20.748,20.748,20.501,20.596,194726,0
1993-09-13,20.555,20.596,20.501,20.501,224264,0
1993-09-14,20.402,20.501,20.316,20.455,386268,0
1993-09-15,20.455,20.455,20.402,20.455,226083,0
1993-09-16,20.501,20.843,20.501,20.791,299928,0
1993-09-17,20.402,20.931,20.402,20.887,483062,0
1993-09-20,20.791,20.887,20.596,20.596,223810,0
1993-09-21,20.555,20.791,20.261,20.316,253347,0
1993-09-22,20.316,20.596,20.316,20.596,229490,0
1993-09-23,20.596,20.748,20.555,20.693,107245,0
1993-09-24,20.596,20.649,20.455,20.455,264711,0
1993-09-27,20.455,20.649,20.455,20.501,208131,0
1993-09-28,20.501,21.029,20.501,20.843,326967,0
1993-09-29,20.843,20.843,20.693,20.748,175185,0
1993-09-30,20.843,20.843,20.555,20.596,207676,0
1993-10-01,20.843,20.985,20.693,20.748,337193,0
1993-10-04,20.748,20.931,20.596,20.649,400357,0
1993-10-05,20.791,20.985,20.649,20.693,168141,0
1993-10-06,20.693,20.791,20.596,20.693,142015,0
1993-10-07,20.748,20.748,20.649,20.748,107700,0
1993-10-08,20.748,20.887,20.649,20.748,106338,0
1993-10-11,20.748,20.791,20.649,20.748,85660,0
1993-10-12,20.791,21.029,20.791,20.887,108838,0
1993-10-13,20.791,20.931,20.791,20.931,82708,0
1993-10-14,20.931,21.125,20.748,20.843,293566,0
1993-10-15,20.843,20.843,20.361,20.361,305607,0
1993-10-18,20.361,20.361,19.877,19.877,377182,0
1993-10-19,19.877,20.455,19.831,20.455,392404,0
1993-10-20,20.501,20.649,20.261,20.555,333102,0
1993-10-21,20.455,20.555,19.877,19.971,314921,0
1993-10-22,19.926,20.168,19.926,19.971,199725,0
1993-10-25,19.971,20.455,19.971,20.455,92023,0
1993-10-26,20.361,20.555,20.316,20.555,89750,0
1993-10-27,20.596,20.887,20.402,20.791,107700,0
1993-10-28,20.693,20.931,20.693,20.791,86118,0
1993-10-29,20.748,21.125,20.748,20.985,154737,0
1993-11-01,21.08,21.125,20.985,21.125,154737,0
1993-11-02,21.152,21.487,21.053,21.487,239942,0
1993-11-03,21.487,21.528,21.002,21.247,595761,0
1993-11-04,21.197,21.247,20.958,21.002,319012,0
1993-11-05,21.053,21.098,20.905,20.958,118155,0
1993-11-08,21.053,21.345,20.958,21.293,138151,0
1993-11-09,21.293,21.345,21.098,21.098,62029,0
1993-11-10,21.197,21.197,21.053,21.053,134058,0
1993-11-11,21.098,21.098,20.958,21.002,47715,0
1993-11-12,21.002,21.098,20.905,21.002,154737,0
1993-11-15,21.053,21.053,20.958,21.002,112019,0
1993-11-16,20.958,21.345,20.905,21.345,395129,0
1993-11-17,21.432,22.015,21.432,21.821,202903,0
1993-11-18,21.821,21.821,21.293,21.39,142693,0
1993-11-19,21.345,21.345,21.002,21.053,128832,0
1993-11-22,21.053,21.098,20.766,20.958,251984,0
1993-11-23,20.958,21.098,20.958,21.098,223582,0
1993-11-24,21.098,21.345,21.002,21.345,63621,0
1993-11-26,21.584,21.722,21.528,21.722,34992,0
1993-11-29,21.821,22.444,21.821,22.347,216313,0
1993-11-30,22.347,22.638,22.262,22.543,168824,0
1993-12-01,22.638,22.638,21.872,21.872,148830,0
1993-12-02,22.015,22.444,22.015,22.347,124290,0
1993-12-03,22.347,22.404,22.163,22.404,35220,0
1993-12-06,22.498,22.693,22.444,22.498,53623,0
1993-12-07,22.444,22.444,22.304,22.304,88391,0
1993-12-08,22.262,22.347,22.209,22.262,103384,0
1993-12-09,22.067,22.209,22.067,22.111,152465,0
1993-12-10,22.163,22.209,22.015,22.067,128149,0
1993-12-13,22.015,22.498,21.917,22.498,129514,0
1993-12-14,22.543,22.543,22.209,22.404,80210,0
1993-12-15,22.304,22.347,22.067,22.067,213810,0
1993-12-16,22.163,22.404,22.067,22.262,119291,0
1993-12-17,22.444,22.498,22.347,22.444,216313,0
1993-12-20,22.444,22.498,22.067,22.209,125196,0
1993-12-21,22.304,22.638,22.209,22.347,237442,0
1993-12-22,22.304,22.304,21.872,22.111,170868,0
1993-12-23,22.304,22.304,22.163,22.262,121336,0
1993-12-27,22.262,22.262,21.97,21.97,52714,0
1993-12-28,21.97,22.209,21.872,22.209,219495,0
1993-12-29,22.209,22.832,22.209,22.347,135651,0
1993-12-30,22.404,22.404,22.111,22.111,196544,0
1993-12-31,22.262,22.304,22.163,22.163,67030,0
1994-01-03,22.163,22.209,21.917,21.917,99296,0
1994-01-04,21.821,22.015,21.777,21.97,77708,0
1994-01-05,22.015,22.163,21.821,22.163,150872,0
1994-01-06,22.067,22.262,22.067,22.067,164506,0
1994-01-07,22.163,22.163,21.917,21.97,47033,0
1994-01-10,22.067,22.067,21.917,22.067,150419,0
1994-01-11,22.067,22.111,21.917,21.917,123608,0
1994-01-12,22.067,22.543,21.821,22.543,256755,0
1994-01-13,22.444,22.444,22.163,22.347,194044,0
1994-01-14,22.444,22.886,22.404,22.638,195181,0
1994-01-17,22.596,22.693,22.543,22.638,63621,0
1994-01-18,22.736,23.846,22.736,23.846,435577,0
1994-01-19,23.8,23.846,23.416,23.747,523735,0
1994-01-20,23.8,24.662,23.747,24.566,292883,0
1994-01-21,24.662,24.662,24.039,24.178,197909,0
1994-01-24,24.233,24.233,23.651,23.942,207902,0
1994-01-25,23.994,24.083,23.897,23.942,417858,0
1994-01-26,23.846,23.994,23.704,23.8,68621,0
1994-01-27,23.846,23.846,22.932,23.36,215175,0
1994-01-28,23.457,23.942,23.416,23.509,260392,0
1994-01-31,23.457,24.374,23.457,24.135,187682,0
1994-02-01,24.152,24.207,23.723,23.723,107700,0
1994-02-02,23.818,24.207,23.818,24.207,147919,0
1994-02-03,24.249,24.346,24.152,24.346,295384,0
1994-02-04,24.497,24.497,23.865,23.865,126789,0
1994-02-07,23.766,23.959,23.678,23.678,126561,0
1994-02-08,23.766,23.818,23.584,23.723,137923,0
1994-02-09,23.959,24.152,23.723,23.915,257893,0
1994-02-10,24.013,24.303,23.193,24.207,507833,0
1994-02-11,24.303,24.83,24.249,24.444,147919,0
1994-02-14,24.346,24.83,23.959,23.959,141554,0
1994-02-15,24.058,24.109,23.959,24.058,160417,0
1994-02-16,24.013,24.152,24.013,24.058,93385,0
1994-02-17,24.249,24.83,24.013,24.207,162457,0
1994-02-18,24.249,24.249,23.766,23.818,93162,0
1994-02-22,23.959,24.691,23.959,24.207,126789,0
1994-02-23,24.303,24.593,24.303,24.497,75893,0
1994-02-24,24.497,24.497,23.865,23.865,97252,0
1994-02-25,23.766,23.766,23.482,23.528,74300,0
1994-02-28,23.584,23.915,23.388,23.915,111565,0
1994-03-01,23.915,24.058,23.818,24.058,82935,0
1994-03-02,23.915,23.915,23.482,23.482,152235,0
1994-03-03,23.959,24.541,23.818,24.249,212221,0
1994-03-04,24.346,24.979,24.346,24.83,192452,0
1994-03-07,25.123,25.51,25.024,25.364,201314,0
1994-03-08,25.273,25.316,24.884,25.024,144738,0
1994-03-09,25.024,25.123,24.884,25.123,151554,0
1994-03-10,25.078,25.123,24.928,25.078,178136,0
1994-03-11,25.123,25.216,24.884,25.216,215630,0
1994-03-14,25.123,25.41,25.078,25.273,203816,0
1994-03-15,25.216,25.273,24.928,25.078,407401,0
1994-03-16,25.123,25.273,25.024,25.273,229714,0
1994-03-17,25.606,25.702,25.41,25.702,239032,0
1994-03-18,25.798,25.993,25.798,25.798,417398,0
1994-03-21,25.841,26.184,25.841,26.089,512150,0
1994-03-22,26.135,26.135,25.755,25.896,229038,0
1994-03-23,25.993,26.135,25.896,26.089,123151,0
1994-03-24,26.135,26.284,26.036,26.089,197224,0
1994-03-25,26.184,26.23,25.993,25.993,137692,0
1994-03-28,26.036,26.089,25.659,25.659,217902,0
1994-03-29,25.659,25.702,24.735,24.735,137467,0
1994-03-30,24.249,24.541,23.959,24.152,310834,0
1994-03-31,24.207,24.541,23.624,24.541,219265,0
1994-04-04,24.928,25.123,24.541,24.593,446254,0
1994-04-05,24.637,24.83,24.541,24.691,389450,0
1994-04-06,24.735,24.735,24.303,24.444,234489,0
1994-04-07,24.541,24.541,23.959,23.959,185636,0
1994-04-08,23.865,23.915,23.482,23.723,207222,0
1994-04-11,23.865,24.152,23.678,23.915,206087,0
1994-04-12,24.013,24.152,23.678,23.678,117473,0
1994-04-13,23.766,23.865,23.482,23.584,116791,0
1994-04-14,23.528,24.152,23.388,24.013,452847,0
1994-04-15,24.346,24.541,24.249,24.346,284930,0
1994-04-18,24.399,24.399,24.058,24.109,282887,0
1994-04-19,24.013,24.058,23.584,23.624,152007,0
1994-04-20,23.584,23.624,22.755,23.14,230625,0
1994-04-21,23.14,23.289,22.804,23.239,171552,0
1994-04-22,23.333,23.818,23.333,23.723,158371,0
1994-04-25,23.723,23.766,23.482,23.584,219038,0
1994-04-26,23.624,23.818,23.482,23.766,133831,0
1994-04-28,23.959,24.109,23.818,24.109,264935,0
1994-04-29,24.013,24.152,23.959,24.152,139510,0
1994-05-02,24.346,24.735,24.152,24.735,177229,0
1994-05-03,25.006,25.199,24.91,24.963,292883,0
1994-05-04,24.963,24.963,24.718,24.718,91794,0
1994-05-05,24.768,24.768,24.574,24.62,227217,0
1994-05-06,24.62,24.62,24.178,24.178,244943,0
1994-05-09,24.178,24.178,23.791,23.846,119061,0
1994-05-10,23.942,24.178,23.747,24.135,204953,0
1994-05-11,24.135,24.382,24.135,24.277,138828,0
1994-05-12,24.382,24.382,24.233,24.328,134286,0
1994-05-13,24.382,24.479,24.382,24.479,81574,0
1994-05-16,24.382,24.718,24.382,24.718,89068,0
1994-05-17,24.91,25.006,24.62,24.812,169731,0
1994-05-18,24.718,24.963,24.574,24.91,128605,0
1994-05-19,25.006,25.059,24.868,24.91,256304,0
1994-05-20,24.963,24.963,24.868,24.868,90886,0
1994-05-23,24.868,25.006,24.812,24.963,134286,0
1994-05-24,24.868,24.963,24.812,24.91,179046,0
1994-05-25,24.868,25.106,24.868,25.106,105202,0
1994-05-26,25.156,25.393,25.156,25.254,45674,0
1994-05-27,25.156,25.254,25.106,25.254,91567,0
1994-05-31,25.254,25.349,25.156,25.254,244485,0
1994-06-01,25.349,25.349,25.199,25.199,154056,0
1994-06-02,25.199,25.494,25.156,25.494,206995,0
1994-06-03,25.587,25.737,25.494,25.587,93844,0
1994-06-06,25.587,25.932,25.587,25.878,239487,0
1994-06-07,25.878,25.932,25.835,25.835,571451,0
1994-06-08,25.932,26.554,25.932,26.319,408991,0
1994-06-09,26.319,26.804,26.319,26.415,476024,0
1994-06-10,26.415,26.415,26.026,26.126,391723,0
1994-06-13,26.126,26.266,26.072,26.221,243351,0
1994-06-14,26.266,26.319,26.072,26.167,173824,0
1994-06-15,26.266,26.266,25.299,25.393,566456,0
1994-06-16,25.393,25.494,24.91,25.349,660981,0
1994-06-17,25.393,25.393,25.059,25.106,277661,0
1994-06-20,25.156,25.199,24.91,25.006,85207,0
1994-06-21,25.106,25.106,24.426,24.868,153825,0
1994-06-22,25.059,25.106,24.62,24.672,133606,0
1994-06-23,24.768,25.006,24.328,24.426,141784,0
1994-06-24,24.523,24.523,24.178,24.277,81114,0
1994-06-27,24.277,24.277,24.178,24.277,83615,0
1994-06-28,24.718,25.106,24.62,25.006,750275,0
1994-06-29,24.963,25.156,24.963,25.156,284024,0
1994-06-30,25.059,25.106,24.768,24.768,113380,0
1994-07-01,24.868,25.199,24.868,25.156,98612,0
1994-07-05,25.494,25.494,25.254,25.349,134058,0
1994-07-06,25.299,25.393,25.199,25.393,69531,0
1994-07-07,25.494,25.494,25.254,25.448,259709,0
1994-07-08,25.349,25.587,25.254,25.494,190180,0
1994-07-11,25.542,25.542,25.393,25.448,57032,0
1994-07-12,25.494,25.542,25.393,25.542,200406,0
1994-07-13,25.448,25.683,25.393,25.587,254938,0
1994-07-14,25.587,25.782,25.587,25.642,445349,0
1994-07-15,25.642,25.932,25.448,25.494,275390,0
1994-07-18,25.587,25.683,25.448,25.494,110430,0
1994-07-19,25.494,25.542,25.448,25.448,105656,0
1994-07-20,25.494,25.494,25.393,25.393,189499,0
1994-07-21,25.448,25.542,25.393,25.494,96794,0
1994-07-22,25.587,25.878,25.542,25.878,117700,0
1994-07-25,25.782,25.835,25.683,25.683,48623,0
1994-07-26,25.642,25.642,25.448,25.587,92254,0
1994-07-27,25.587,25.587,25.494,25.587,185411,0
1994-07-28,25.587,25.642,25.542,25.587,65436,0
1994-07-29,25.642,25.878,25.642,25.878,125878,0
1994-08-01,25.974,25.974,25.587,25.737,112471,0
1994-08-02,25.683,25.782,25.642,25.642,102476,0
1994-08-03,25.542,25.542,25.393,25.448,239487,0
1994-08-04,25.494,25.542,25.448,25.448,33172,0
1994-08-05,25.542,25.542,25.156,25.299,82483,0
1994-08-08,25.299,25.299,24.963,24.963,73620,0
1994-08-09,25.033,25.181,24.893,25.088,75210,0
1994-08-10,25.088,25.181,25.088,25.131,45217,0
1994-08-11,25.131,25.282,24.701,24.701,140199,0
1994-08-12,24.744,25.235,24.701,25.181,201543,0
1994-08-15,25.181,25.181,24.988,24.988,71120,0
1994-08-16,24.936,25.624,24.794,25.624,175410,0
1994-08-17,25.624,25.719,25.374,25.429,97932,0
1994-08-18,25.429,25.429,25.235,25.282,141784,0
1994-08-19,25.282,25.282,25.131,25.181,116109,0
1994-08-22,25.131,25.181,24.893,24.936,87930,0
1994-08-23,24.988,25.181,24.936,24.936,192225,0
1994-08-24,24.988,25.374,24.839,25.334,303562,0
1994-08-25,25.374,25.374,25.088,25.131,95430,0
1994-08-26,25.131,25.475,25.131,25.475,145191,0
1994-08-29,25.524,25.763,25.524,25.568,98612,0
1994-08-30,25.668,25.719,25.524,25.624,67940,0
1994-08-31,25.668,25.719,25.235,25.282,77025,0
1994-09-01,25.374,25.429,24.988,24.988,154963,0
1994-09-02,25.088,25.088,24.744,24.744,248121,0
1994-09-06,24.988,24.988,24.794,24.893,170868,0
1994-09-07,24.936,24.988,24.645,24.701,180865,0
1994-09-08,24.701,24.701,24.453,24.549,114517,0
1994-09-09,24.453,24.453,24.311,24.453,167917,0
1994-09-12,24.453,24.453,24.258,24.408,37261,0
1994-09-13,24.408,24.453,24.258,24.258,93612,0
1994-09-14,24.258,24.408,24.216,24.258,181773,0
1994-09-15,24.408,24.408,24.109,24.161,187682,0
1994-09-16,24.013,24.013,23.818,23.818,371274,0
1994-09-19,23.873,23.873,23.388,23.584,272206,0
1994-09-20,23.333,23.388,22.755,22.755,465800,0
1994-09-21,22.755,22.755,22.172,22.506,411264,0
1994-09-22,22.603,22.795,22.603,22.603,130880,0
1994-09-23,22.702,22.702,22.313,22.462,193135,0
1994-09-26,22.506,22.702,22.462,22.562,87253,0
1994-09-27,22.656,22.755,22.462,22.656,165865,0
1994-09-28,22.656,22.755,22.506,22.755,216537,0
1994-09-29,22.755,23.045,22.506,23.045,308562,0
1994-09-30,23.14,23.193,22.948,23.045,198815,0
1994-10-03,23.09,23.09,22.85,22.948,179046,0
1994-10-04,22.99,22.99,22.562,22.603,144964,0
1994-10-05,22.562,22.562,21.872,21.97,334692,0
1994-10-06,22.074,22.172,21.97,21.97,93385,0
1994-10-07,21.97,22.172,21.829,21.97,117473,0
1994-10-10,22.074,22.118,21.97,21.97,58853,0
1994-10-11,22.024,22.411,22.024,22.268,336055,0
1994-10-12,22.366,22.506,22.313,22.411,323783,0
1994-10-13,22.462,22.506,22.366,22.411,404904,0
1994-10-14,22.562,22.562,21.487,21.584,1006801,0
1994-10-17,21.584,21.584,20.464,21.247,886377,0
1994-10-18,21.39,21.637,21.293,21.487,412853,0
1994-10-19,21.441,22.074,21.345,21.68,528280,0
1994-10-20,21.637,22.074,21.584,21.584,352867,0
1994-10-21,21.584,21.584,21.197,21.345,286066,0
1994-10-24,21.345,21.39,20.948,21.002,286066,0
1994-10-25,20.807,20.807,20.562,20.658,385815,0
1994-10-26,20.711,20.851,20.711,20.757,232670,0
1994-10-27,20.851,21.247,20.807,21.152,139057,0
1994-10-28,21.002,21.098,20.807,20.948,293112,0
1994-10-31,21.053,21.584,21.053,21.39,184045,0
1994-11-01,21.273,21.425,21.221,21.318,273343,0
1994-11-02,21.273,21.373,21.273,21.373,364232,0
1994-11-03,21.373,21.469,21.318,21.373,394224,0
1994-11-04,21.469,21.469,21.373,21.373,246078,0
1994-11-07,21.273,21.273,20.985,21.029,243803,0
1994-11-08,21.469,21.52,21.373,21.373,313559,0
1994-11-09,21.425,21.52,21.373,21.469,341283,0
1994-11-10,21.856,21.856,21.565,21.565,257893,0
1994-11-11,21.469,21.565,21.425,21.469,219947,0
1994-11-14,21.618,21.814,21.221,21.273,186316,0
1994-11-15,21.318,21.425,21.221,21.273,541233,0
1994-11-16,21.273,21.318,21.125,21.125,854563,0
1994-11-17,21.125,21.221,21.029,21.179,288565,0
1994-11-18,21.221,21.425,21.08,21.273,683925,0
1994-11-21,21.318,21.318,20.985,21.08,367865,0
1994-11-22,21.08,21.08,20.985,21.029,118836,0
1994-11-23,21.029,21.029,20.445,20.493,286296,0
1994-11-25,20.64,20.686,20.588,20.588,171779,0
1994-11-28,20.588,20.64,20.395,20.493,204953,0
1994-11-29,20.588,20.588,20.493,20.588,264484,0
1994-11-30,20.588,20.588,20.203,20.243,249257,0
1994-12-01,20.298,20.353,20.103,20.203,909557,0
1994-12-02,20.203,20.395,20.103,20.298,1173351,0
1994-12-05,20.298,20.64,20.243,20.445,369454,0
1994-12-06,20.395,20.738,20.353,20.686,289248,0
1994-12-07,20.588,20.931,20.588,20.784,464205,0
1994-12-08,20.834,20.931,20.784,20.834,164280,0
1994-12-09,20.784,20.784,20.738,20.784,202452,0
1994-12-12,20.887,21.125,20.887,21.125,189272,0
1994-12-13,21.221,21.273,21.08,21.221,270388,0
1994-12-14,21.125,21.814,21.125,21.52,429898,0
1994-12-15,21.52,21.713,21.52,21.662,489654,0
1994-12-16,21.856,22.101,21.759,22.006,741411,0
1994-12-19,22.006,22.201,21.856,22.058,301064,0
1994-12-20,21.856,21.952,21.662,21.759,203359,0
1994-12-21,21.759,22.201,21.713,21.856,248349,0
1994-12-22,21.909,22.154,21.814,21.952,196772,0
1994-12-23,21.952,22.154,21.856,22.154,249032,0
1994-12-27,22.201,22.201,21.856,21.909,112926,0
1994-12-28,21.952,22.295,21.952,22.154,189953,0
1994-12-29,22.154,22.693,22.154,22.596,232443,0
1994-12-30,22.543,22.736,22.488,22.543,257437,0
1995-01-03,22.444,22.488,21.952,22.006,167007,0
1995-01-04,22.006,22.101,21.759,21.759,239942,0
1995-01-05,21.856,22.101,21.856,22.058,177229,0
1995-01-06,22.058,22.058,21.759,21.856,110430,0
1995-01-09,21.952,22.006,21.814,21.856,345597,0
1995-01-10,21.909,22.154,21.856,21.909,374680,0
1995-01-11,21.952,22.295,21.952,22.252,158600,0
1995-01-12,22.252,22.252,22.006,22.201,129969,0
1995-01-13,22.252,22.488,22.252,22.444,162233,0
1995-01-16,22.488,23.274,22.488,22.981,686651,0
1995-01-17,22.932,23.175,22.886,23.175,192002,0
1995-01-18,23.175,23.274,23.131,23.131,222676,0
1995-01-19,23.081,23.325,23.026,23.026,189953,0
1995-01-20,23.026,23.175,22.932,23.175,170640,0
1995-01-23,23.026,23.425,23.026,23.274,323558,0
1995-01-24,23.131,23.466,23.081,23.466,238354,0
1995-01-25,23.466,23.713,23.325,23.565,291748,0
1995-01-26,23.518,23.808,23.518,23.67,258575,0
1995-01-27,23.766,24.099,23.766,23.865,223582,0
1995-01-30,23.766,23.808,23.614,23.713,105430,0
1995-01-31,23.739,23.739,23.258,23.352,151099,0
1995-02-01,23.448,23.448,23.203,23.352,271751,0
1995-02-02,23.298,23.642,23.258,23.5,127238,0
1995-02-03,23.5,23.694,23.298,23.448,176553,0
1995-02-06,23.5,23.599,23.448,23.546,204043,0
1995-02-07,23.5,23.5,23.352,23.397,119291,0
1995-02-08,23.397,23.599,23.352,23.397,166777,0
1995-02-09,23.448,23.546,23.352,23.448,247213,0
1995-02-10,23.5,23.985,23.5,23.739,434897,0
1995-02-13,23.739,23.985,23.739,23.888,102246,0
1995-02-14,23.837,24.039,23.546,24.039,306973,0
1995-02-15,23.985,24.286,23.942,24.286,214265,0
1995-02-16,24.382,24.426,23.985,24.083,205860,0
1995-02-17,24.083,24.382,24.039,24.286,272661,0
1995-02-21,24.426,24.725,24.426,24.725,161098,0
1995-02-22,24.725,24.821,24.574,24.672,195181,0
1995-02-23,24.574,24.62,24.328,24.328,234260,0
1995-02-24,24.426,24.426,24.286,24.382,107928,0
1995-02-27,24.426,24.479,24.039,24.039,106113,0
1995-02-28,24.039,24.178,23.791,23.942,97252,0
1995-03-01,24.083,24.083,23.985,23.985,149736,0
1995-03-02,24.039,24.135,23.985,24.135,236984,0
1995-03-03,24.039,24.178,23.985,24.083,146099,0
1995-03-06,24.039,24.083,23.791,24.083,199495,0
1995-03-07,23.985,24.039,23.203,23.642,265847,0
1995-03-08,23.791,24.039,23.739,23.942,91340,0
1995-03-09,24.039,24.039,23.694,23.837,142015,0
1995-03-10,23.942,24.039,23.791,23.942,225855,0
1995-03-13,23.942,23.942,23.739,23.888,127923,0
1995-03-14,23.985,24.039,23.888,23.985,235624,0
1995-03-15,24.039,24.178,23.942,24.135,301745,0
1995-03-16,24.178,24.672,24.083,24.426,305154,0
1995-03-17,24.479,24.479,24.328,24.382,398767,0
1995-03-20,24.479,24.672,24.426,24.672,371049,0
1995-03-21,24.672,24.672,24.426,24.479,125878,0
1995-03-22,24.479,24.479,24.286,24.328,111565,0
1995-03-23,24.328,24.426,24.178,24.426,129285,0
1995-03-24,24.479,24.725,24.479,24.725,181773,0
1995-03-27,24.725,25.206,24.725,25.164,206087,0
1995-03-28,25.113,25.113,24.963,24.963,66802,0
1995-03-29,24.963,25.069,24.821,24.868,351054,0
1995-03-30,25.015,25.015,24.523,24.574,184045,0
1995-03-31,24.62,24.821,24.479,24.768,148830,0
1995-04-03,24.868,24.868,24.479,24.62,90886,0
1995-04-04,24.62,25.015,24.62,25.015,195410,0
1995-04-05,24.919,24.963,24.479,24.479,242442,0
1995-04-06,24.574,24.725,24.574,24.574,119291,0
1995-04-07,24.672,24.868,24.672,24.868,89978,0
1995-04-10,24.821,24.821,24.574,24.62,39539,0
1995-04-11,24.574,24.62,24.382,24.382,135422,0
1995-04-12,24.479,24.574,24.426,24.523,116562,0
1995-04-13,24.382,24.479,24.286,24.479,73164,0
1995-04-17,24.479,24.523,23.985,23.985,210178,0
1995-04-18,23.888,23.888,23.599,23.599,301975,0
1995-04-19,23.642,23.739,23.298,23.298,216996,0
1995-04-20,23.397,23.397,23.064,23.298,328327,0
1995-04-21,23.448,23.599,23.298,23.448,260392,0
1995-04-24,23.546,23.985,23.448,23.942,255847,0
1995-04-25,23.942,24.328,23.942,24.328,286066,0
1995-04-26,24.233,24.523,23.739,23.739,496243,0
1995-04-27,23.739,23.739,23.156,23.5,267664,0
1995-04-28,23.599,23.739,23.448,23.694,210858,0
1995-05-01,23.694,23.694,23.546,23.599,458527,0
1995-05-02,23.686,23.739,23.536,23.686,345597,0
1995-05-03,23.739,23.739,23.536,23.686,140646,0
1995-05-04,23.782,23.88,23.632,23.686,403541,0
1995-05-05,23.686,23.88,23.59,23.88,418761,0
1995-05-08,23.837,23.837,23.342,23.491,252895,0
1995-05-09,23.342,23.686,23.045,23.147,296747,0
1995-05-10,23.193,23.193,22.948,23.147,309698,0
1995-05-11,23.098,23.147,22.998,23.147,104748,0
1995-05-12,23.147,23.147,22.948,23.098,522827,0
1995-05-15,23.098,23.289,22.905,23.248,225175,0
1995-05-16,23.342,23.59,23.289,23.44,522373,0
1995-05-17,23.536,23.632,23.248,23.44,349234,0
1995-05-18,23.388,23.536,23.289,23.342,296973,0
1995-05-19,23.193,23.248,23.045,23.147,456935,0
1995-05-22,23.098,23.147,22.755,22.85,537367,0
1995-05-23,22.795,22.998,22.755,22.85,296066,0
1995-05-24,22.948,22.998,22.795,22.948,456935,0
1995-05-25,22.948,23.045,22.905,22.998,313559,0
1995-05-26,22.905,23.045,22.85,22.905,361731,0
1995-05-30,22.905,23.098,22.755,23.045,505788,0
1995-05-31,23.193,23.536,22.998,23.536,249032,0
1995-06-01,23.491,23.536,23.248,23.342,304244,0
1995-06-02,23.248,23.342,22.948,22.948,418534,0
1995-06-05,23.193,23.59,22.998,23.59,221771,0
1995-06-06,23.491,23.88,23.491,23.632,424898,0
1995-06-07,23.632,23.632,23.289,23.536,259937,0
1995-06-08,23.491,23.632,22.998,23.193,215402,0
1995-06-09,23.098,23.147,22.948,23.098,289020,0
1995-06-12,23.147,23.248,23.098,23.147,288795,0
1995-06-13,23.098,23.44,22.998,23.44,159731,0
1995-06-14,23.44,23.536,23.147,23.248,134058,0
1995-06-15,23.248,23.248,22.905,22.948,182230,0
1995-06-16,22.948,23.045,22.755,22.948,550548,0
1995-06-19,22.85,23.098,22.85,23.045,436711,0
1995-06-20,23.045,23.098,22.702,22.85,626212,0
1995-06-21,22.85,22.85,22.454,22.506,267205,0
1995-06-22,22.506,22.506,22.209,22.454,880244,0
1995-06-23,22.411,22.411,22.067,22.313,689604,0
1995-06-26,22.411,22.656,22.357,22.506,498971,0
1995-06-27,22.562,22.85,22.506,22.755,257212,0
1995-06-28,22.755,22.795,22.603,22.755,203816,0
1995-06-29,22.656,22.795,22.562,22.795,149056,0
1995-06-30,22.85,23.098,22.85,23.098,292657,0
1995-07-03,23.045,23.098,22.905,22.948,76344,0
1995-07-05,22.905,23.193,22.905,23.098,158600,0
1995-07-06,23.147,23.193,22.948,23.147,141784,0
1995-07-07,23.045,23.686,23.045,23.686,332648,0
1995-07-10,23.59,23.837,23.59,23.837,378544,0
1995-07-11,23.933,23.933,23.536,23.59,447390,0
1995-07-12,23.59,23.632,23.388,23.536,203816,0
1995-07-13,23.59,23.59,23.193,23.248,99522,0
1995-07-14,21.821,22.411,21.821,22.411,1882730,0
1995-07-17,22.411,22.411,22.111,22.357,450802,0
1995-07-18,22.411,22.411,22.209,22.262,1148131,0
1995-07-19,22.262,22.262,22.111,22.163,1846146,0
1995-07-20,22.111,22.357,22.111,22.313,708693,0
1995-07-21,22.313,22.411,22.209,22.357,303333,0
1995-07-24,22.262,22.656,22.209,22.603,340145,0
1995-07-25,22.702,22.85,22.562,22.85,494199,0
1995-07-26,22.755,22.948,22.755,22.85,871156,0
1995-07-27,22.795,23.193,22.795,23.147,374454,0
1995-07-28,23.098,23.147,22.795,22.998,225855,0
1995-07-31,23.045,23.098,22.998,23.045,149279,0
1995-08-01,22.998,23.193,22.998,23.147,845478,0
1995-08-02,23.193,23.739,23.147,23.289,353551,0
1995-08-03,23.193,23.248,23.045,23.248,303111,0
1995-08-04,23.193,23.388,23.193,23.289,254254,0
1995-08-07,23.248,23.44,23.193,23.289,95205,0
1995-08-08,23.193,23.388,23.193,23.388,207676,0
1995-08-09,23.44,23.491,23.388,23.44,79297,0
1995-08-10,23.434,23.584,23.388,23.482,224264,0
1995-08-11,23.482,23.678,23.482,23.678,319695,0
1995-08-14,23.584,23.827,23.584,23.678,64755,0
1995-08-15,23.632,23.632,23.388,23.528,109973,0
1995-08-16,23.528,23.827,23.528,23.827,188816,0
1995-08-17,23.732,23.775,23.388,23.434,460796,0
1995-08-18,23.482,23.732,23.482,23.584,269254,0
1995-08-21,23.632,23.775,23.528,23.528,136101,0
1995-08-22,23.528,23.584,23.388,23.584,65665,0
1995-08-23,23.584,23.584,23.239,23.28,67940,0
1995-08-24,23.28,23.333,23.184,23.28,213583,0
1995-08-25,23.28,23.482,23.28,23.434,158826,0
1995-08-28,23.528,23.528,23.388,23.528,163370,0
1995-08-29,23.482,23.584,23.333,23.584,225855,0
1995-08-30,23.584,23.584,23.482,23.584,174277,0
1995-08-31,23.528,23.632,23.482,23.482,401039,0
1995-09-01,23.28,23.528,23.28,23.528,182457,0
1995-09-05,23.482,23.732,23.333,23.678,119972,0
1995-09-06,23.632,23.678,23.482,23.528,246758,0
1995-09-07,23.584,23.678,23.482,23.678,242896,0
1995-09-08,23.678,23.732,23.584,23.732,105656,0
1995-09-11,23.732,23.732,23.482,23.482,95430,0
1995-09-12,23.434,23.678,23.434,23.678,73164,0
1995-09-13,23.678,23.827,23.528,23.678,194044,0
1995-09-14,23.827,23.88,23.584,23.775,195860,0
1995-09-15,24.075,24.075,23.88,24.075,315605,0
1995-09-18,24.075,24.268,23.977,24.268,147692,0
1995-09-19,24.268,24.268,23.977,24.171,207451,0
1995-09-20,24.268,24.417,24.225,24.319,309927,0
1995-09-21,24.268,24.319,23.923,23.977,379452,0
1995-09-22,23.923,24.022,23.827,23.88,326287,0
1995-09-25,23.923,23.923,23.732,23.775,243575,0
1995-09-26,23.732,23.775,23.28,23.388,324237,0
1995-09-27,23.333,23.333,23.035,23.14,464205,0
1995-09-28,23.09,23.434,22.99,23.434,276295,0
1995-09-29,23.388,23.827,23.388,23.827,180865,0
1995-10-02,23.775,23.88,23.632,23.678,171552,0
1995-10-03,23.678,24.022,23.678,23.923,103384,0
1995-10-04,23.88,23.923,23.528,23.632,188588,0
1995-10-05,23.632,23.632,23.333,23.388,194044,0
1995-10-06,23.434,23.732,23.388,23.584,176553,0
1995-10-09,23.584,23.608,23.528,23.584,125424,0
1995-10-10,23.528,23.584,23.035,23.184,229944,0
1995-10-11,23.239,23.239,23.09,23.239,185636,0
1995-10-12,23.239,23.632,23.14,23.632,246306,0
1995-10-13,24.075,24.868,24.075,24.417,532598,0
1995-10-16,24.469,24.566,24.374,24.513,162457,0
1995-10-17,24.417,24.417,24.125,24.268,113153,0
1995-10-18,24.225,24.513,24.225,24.417,230852,0
1995-10-19,24.417,24.417,24.268,24.374,286746,0
1995-10-20,24.319,24.469,24.268,24.374,349234,0
1995-10-23,24.417,24.566,24.319,24.566,222676,0
1995-10-24,24.513,24.91,24.469,24.91,220401,0
1995-10-25,24.868,25.156,24.718,24.812,187453,0
1995-10-26,24.812,25.059,24.662,24.662,310378,0
1995-10-27,24.566,24.62,24.225,24.225,186092,0
1995-10-30,24.374,24.62,24.374,24.566,359229,0
1995-10-31,24.662,24.812,24.62,24.662,181097,0
1995-11-01,24.718,24.868,24.662,24.868,262438,0
1995-11-02,24.954,25.349,24.954,25.349,261984,0
1995-11-03,25.299,25.693,25.254,25.651,207451,0
1995-11-06,25.551,25.747,25.502,25.502,357186,0
1995-11-07,25.597,25.693,25.551,25.693,68846,0
1995-11-08,25.597,25.693,25.502,25.693,254028,0
1995-11-09,25.747,26.044,25.551,25.993,334920,0
1995-11-10,25.993,26.044,25.597,25.798,161098,0
1995-11-13,25.798,25.798,25.597,25.693,115651,0
1995-11-14,25.597,25.747,25.551,25.747,121107,0
1995-11-15,25.747,25.798,25.502,25.747,134286,0
1995-11-16,25.747,25.798,25.651,25.693,129514,0
1995-11-17,25.693,25.747,25.502,25.651,117925,0
1995-11-20,25.448,25.551,25.349,25.401,104291,0
1995-11-21,25.401,25.798,25.349,25.747,85207,0
1995-11-22,25.651,25.798,25.551,25.747,80664,0
1995-11-24,25.693,25.841,25.693,25.798,27265,0
1995-11-27,25.841,26.192,25.747,26.044,459209,0
1995-11-28,25.95,26.741,25.841,26.441,261984,0
1995-11-29,26.386,26.636,26.346,26.441,352867,0
1995-11-30,26.441,26.689,26.441,26.486,123608,0
1995-12-01,26.441,26.538,26.441,26.538,82708,0
1995-12-04,26.538,26.538,26.294,26.441,173824,0
1995-12-05,26.346,26.486,26.192,26.346,451937,0
1995-12-06,26.441,26.59,26.441,26.538,199950,0
1995-12-07,26.441,26.486,26.294,26.294,138828,0
1995-12-08,26.294,26.346,26.145,26.192,250848,0
1995-12-11,26.145,26.145,26.089,26.089,224264,0
1995-12-12,26.346,26.59,26.294,26.386,244485,0
1995-12-13,26.238,26.787,26.238,26.741,145191,0
1995-12-14,26.689,26.741,26.486,26.636,288339,0
1995-12-15,26.59,26.636,26.346,26.386,466251,0
1995-12-18,26.346,26.346,26.089,26.145,281979,0
1995-12-19,26.145,26.145,25.896,25.896,207676,0
1995-12-20,25.95,26.145,25.841,25.841,94977,0
1995-12-21,25.95,26.145,25.896,26.145,145647,0
1995-12-22,26.089,26.294,26.089,26.145,170413,0
1995-12-26,26.238,26.238,26.145,26.192,96794,0
1995-12-27,26.192,26.294,26.044,26.044,83615,0
1995-12-28,25.95,26.145,25.95,26.089,64302,0
1995-12-29,26.044,26.238,25.841,26.238,119743,0
1996-01-02,26.192,26.386,26.044,26.238,156782,0
1996-01-03,26.238,26.59,26.238,26.346,181320,0
1996-01-04,26.294,26.346,25.841,25.896,211088,0
1996-01-05,25.841,25.993,25.651,25.896,143828,0
1996-01-08,25.798,25.841,25.693,25.798,25448,0
1996-01-09,25.747,25.798,25.502,25.551,211767,0
1996-01-10,25.448,25.747,25.106,25.106,202224,0
1996-01-11,25.106,25.106,24.803,24.902,160417,0
1996-01-12,24.954,25.502,24.902,25.502,149508,0
1996-01-15,25.502,25.693,25.106,25.156,169962,0
1996-01-16,25.254,25.651,25.199,25.651,171320,0
1996-01-17,25.651,25.651,25.299,25.349,231766,0
1996-01-18,25.349,25.401,25.299,25.349,182230,0
1996-01-19,25.349,25.747,25.349,25.651,124513,0
1996-01-22,25.651,25.651,25.349,25.651,138602,0
1996-01-23,25.448,25.651,25.299,25.651,296747,0
1996-01-24,25.651,26.538,25.651,26.346,1425109,0
1996-01-25,26.238,26.346,26.145,26.294,358094,0
1996-01-26,26.294,26.486,26.294,26.346,377182,0
1996-01-29,26.386,26.59,26.386,26.486,87930,0
1996-01-30,26.538,26.636,26.386,26.636,180865,0
1996-01-31,26.636,26.689,26.538,26.689,173594,0
1996-02-01,26.59,26.836,26.441,26.836,171779,0
1996-02-02,26.836,26.836,26.59,26.741,201086,0
1996-02-05,26.881,27.234,26.787,27.138,401268,0
1996-02-06,27.234,27.779,27.138,27.727,574180,0
1996-02-07,27.727,27.878,27.452,27.727,541005,0
1996-02-08,27.72,27.77,27.374,27.418,329237,0
1996-02-09,27.418,27.815,27.418,27.72,226764,0
1996-02-12,27.72,27.72,27.418,27.62,411492,0
1996-02-13,27.526,27.62,27.322,27.418,266980,0
1996-02-14,27.418,27.665,27.322,27.62,485565,0
1996-02-15,27.526,27.665,27.27,27.27,289020,0
1996-02-16,27.121,27.374,26.928,27.374,315834,0
1996-02-20,27.27,27.374,27.076,27.121,167461,0
1996-02-21,27.171,27.72,27.171,27.62,201314,0
1996-02-22,27.72,28.016,27.72,28.016,353323,0
1996-02-23,28.016,28.263,27.526,28.016,251302,0
1996-02-26,27.92,27.964,27.322,27.322,93612,0
1996-02-27,27.322,27.47,27.27,27.322,145647,0
1996-02-28,27.374,27.77,27.121,27.121,227217,0
1996-02-29,27.022,27.374,27.022,27.171,242442,0
1996-03-01,27.224,27.27,26.724,26.873,262438,0
1996-03-04,26.968,27.964,26.968,27.62,498518,0
1996-03-05,27.526,27.62,27.418,27.62,136330,0
1996-03-06,27.815,27.868,27.418,27.568,254938,0
1996-03-07,27.526,27.665,27.526,27.665,144513,0
1996-03-08,27.62,27.62,27.27,27.322,305154,0
1996-03-11,27.322,27.62,27.27,27.568,144283,0
1996-03-12,27.526,27.72,27.27,27.418,251302,0
1996-03-13,27.374,27.418,26.777,27.121,380137,0
1996-03-14,27.022,27.224,26.826,27.076,378091,0
1996-03-15,27.076,27.418,26.777,27.322,393316,0
1996-03-18,27.374,27.62,27.076,27.62,193589,0
1996-03-19,27.77,27.815,27.47,27.47,194726,0
1996-03-20,27.418,27.418,27.022,27.171,108838,0
1996-03-21,27.171,27.418,27.171,27.27,132472,0
1996-03-22,27.374,27.374,27.171,27.224,209037,0
1996-03-25,27.27,27.27,26.724,26.928,186316,0
1996-03-26,27.022,27.022,26.68,26.68,651662,0
1996-03-27,26.68,26.968,26.573,26.928,457844,0
1996-03-28,26.928,27.224,26.873,27.121,184955,0
1996-03-29,27.224,27.224,26.68,26.68,244485,0
1996-04-01,26.68,26.968,26.627,26.777,243575,0
1996-04-02,26.724,27.076,26.724,27.022,221771,0
1996-04-03,26.968,26.968,26.573,26.627,341283,0
1996-04-04,26.573,26.573,26.424,26.53,131786,0
1996-04-08,26.135,26.176,25.533,26.135,287884,0
1996-04-09,26.135,26.135,25.782,25.782,285617,0
1996-04-10,25.782,26.23,25.683,26.026,369682,0
1996-04-11,26.026,26.081,25.633,26.081,387178,0
1996-04-12,26.081,26.377,25.984,26.026,217223,0
1996-04-15,26.23,26.424,26.23,26.424,94296,0
1996-04-16,26.377,26.68,26.275,26.573,249939,0
1996-04-17,26.573,26.627,26.478,26.53,152465,0
1996-04-18,26.573,26.928,26.53,26.928,184502,0
1996-04-19,26.928,27.022,26.777,26.826,167233,0
1996-04-22,26.928,27.076,26.724,26.873,200634,0
1996-04-23,26.873,26.928,26.777,26.826,172231,0
1996-04-24,26.826,26.873,26.724,26.724,311062,0
1996-04-25,26.724,27.224,26.68,27.022,263347,0
1996-04-26,27.121,27.121,26.873,27.076,182910,0
1996-04-29,27.022,27.224,26.968,27.121,131561,0
1996-04-30,27.121,27.47,27.076,27.418,152915,0
1996-05-01,27.322,27.418,27.171,27.418,220172,0
1996-05-02,27.322,27.322,27.022,27.121,252439,0
1996-05-03,27.171,27.171,26.478,26.573,225855,0
1996-05-06,26.573,26.724,26.327,26.478,227217,0
1996-05-07,26.424,26.523,26.176,26.176,115200,0
1996-05-08,26.126,26.176,25.524,25.974,331511,0
1996-05-09,26.026,26.424,26.026,26.275,129514,0
1996-05-10,26.371,26.724,26.275,26.724,206541,0
1996-05-13,26.817,27.224,26.817,27.224,329920,0
1996-05-14,27.224,27.224,26.928,26.928,231766,0
1996-05-15,26.928,26.968,26.671,26.873,213583,0
1996-05-16,26.817,27.076,26.671,27.022,506696,0
1996-05-17,27.076,27.418,27.076,27.418,161551,0
1996-05-20,27.526,27.62,27.526,27.62,211540,0
1996-05-21,27.62,27.868,27.568,27.62,248577,0
1996-05-22,27.675,27.868,27.62,27.822,293112,0
1996-05-23,27.822,27.822,27.022,27.27,216996,0
1996-05-24,27.322,27.418,27.171,27.224,113609,0
1996-05-28,27.121,27.224,26.817,26.817,165865,0
1996-05-29,26.817,26.817,26.371,26.671,412853,0
1996-05-30,26.627,27.022,26.627,26.968,186772,0
1996-05-31,26.968,26.968,26.671,26.671,142015,0
1996-06-03,26.573,26.928,26.478,26.928,202677,0
1996-06-04,27.022,27.224,26.968,27.171,201767,0
1996-06-05,27.171,27.374,27.171,27.374,174957,0
1996-06-06,27.374,27.62,27.27,27.568,255847,0
1996-06-07,27.322,27.675,27.27,27.62,417169,0
1996-06-10,27.62,28.271,27.568,28.271,504195,0
1996-06-11,28.271,28.318,27.822,27.868,141554,0
1996-06-12,27.868,27.868,27.72,27.77,162687,0
1996-06-13,27.92,29.065,27.92,29.021,346280,0
1996-06-14,29.065,29.065,28.764,28.969,323330,0
1996-06-17,28.915,29.47,28.915,29.417,299472,0
1996-06-18,29.47,29.664,29.116,29.214,428307,0
1996-06-19,29.214,29.909,29.214,29.812,498518,0
1996-06-20,29.76,30.113,29.76,30.113,275614,0
1996-06-21,30.113,30.357,30.113,30.357,461937,0
1996-06-24,30.357,30.913,30.357,30.859,217448,0
1996-06-25,30.958,31.362,30.765,31.257,863203,0
1996-06-26,31.257,31.257,30.466,30.765,308333,0
1996-06-27,30.616,30.616,30.207,30.466,266980,0
1996-06-28,30.507,30.913,30.507,30.913,300384,0
1996-07-01,30.913,31.063,30.657,31.063,266071,0
1996-07-02,30.958,31.009,30.807,30.958,301975,0
1996-07-03,30.913,30.958,30.807,30.913,220628,0
1996-07-05,30.765,30.913,30.657,30.765,110880,0
1996-07-08,30.507,30.807,30.411,30.561,254710,0
1996-07-09,30.616,30.657,30.411,30.657,251076,0
1996-07-10,30.561,30.765,30.113,30.765,427400,0
1996-07-11,30.765,31.211,30.058,30.466,367411,0
1996-07-12,30.411,30.411,28.722,29.116,882968,0
1996-07-15,29.116,29.171,28.072,28.123,388541,0
1996-07-16,28.072,28.271,27.022,28.166,520781,0
1996-07-17,28.072,28.271,27.822,27.92,795720,0
1996-07-18,28.072,28.369,27.868,28.016,422170,0
1996-07-19,27.72,27.72,27.418,27.526,719600,0
1996-07-22,27.526,27.526,27.322,27.322,179958,0
1996-07-23,27.374,27.822,27.374,27.72,310606,0
1996-07-24,27.526,27.868,27.526,27.822,311288,0
1996-07-25,27.822,28.123,27.822,27.868,211994,0
1996-07-26,28.072,28.318,28.016,28.123,177458,0
1996-07-29,28.016,28.123,27.77,27.77,46579,0
1996-07-30,27.868,28.072,27.77,28.072,98841,0
1996-07-31,27.974,28.271,27.92,28.016,181773,0
1996-08-01,28.072,28.465,27.822,28.016,253120,0
1996-08-02,28.016,28.072,27.822,27.92,406039,0
1996-08-05,28.072,28.421,28.016,28.271,271526,0
1996-08-06,28.166,28.421,28.123,28.271,98160,0
1996-08-07,28.369,28.421,28.016,28.123,132922,0
1996-08-08,28.016,28.072,27.675,27.77,220172,0
1996-08-09,27.822,27.92,27.47,27.568,573044,0
1996-08-12,27.568,27.568,27.322,27.47,347870,0
1996-08-13,27.568,27.675,27.27,27.374,122242,0
1996-08-14,27.418,27.47,27.224,27.27,128149,0
1996-08-15,27.27,27.374,27.224,27.322,78164,0
1996-08-16,27.374,27.62,27.224,27.224,205860,0
1996-08-19,27.224,27.322,26.919,26.968,179503,0
1996-08-20,27.022,27.022,26.724,26.873,247440,0
1996-08-21,26.873,26.873,26.424,26.523,401268,0
1996-08-22,26.618,27.224,26.618,27.171,441028,0
1996-08-23,27.171,27.27,26.968,27.171,160417,0
1996-08-26,27.121,27.171,26.919,26.968,196544,0
1996-08-27,26.968,27.418,26.919,27.418,118155,0
1996-08-28,27.322,27.568,27.322,27.526,209495,0
1996-08-29,27.526,27.568,27.022,27.171,202903,0
1996-08-30,27.224,27.224,26.724,27.022,176094,0
1996-09-03,26.817,27.022,26.724,26.919,264253,0
1996-09-04,27.022,27.121,26.968,27.076,131561,0
1996-09-05,27.022,27.374,27.022,27.374,266297,0
1996-09-06,27.322,27.62,27.171,27.568,223354,0
1996-09-09,27.72,27.974,27.72,27.878,367640,0
1996-09-10,27.822,27.974,27.675,27.72,190866,0
1996-09-11,27.92,28.026,27.72,27.878,99522,0
1996-09-12,27.974,28.271,27.974,28.221,249032,0
1996-09-13,28.324,28.827,28.324,28.722,314921,0
1996-09-16,28.772,29.125,28.772,28.977,159053,0
1996-09-17,28.923,28.923,28.573,28.624,184045,0
1996-09-18,28.624,28.624,28.324,28.421,300384,0
1996-09-19,28.369,28.474,28.175,28.175,153825,0
1996-09-20,28.175,28.221,28.072,28.175,303111,0
1996-09-23,27.822,28.324,27.77,28.324,236532,0
1996-09-24,28.421,28.474,28.072,28.175,251302,0
1996-09-25,28.221,28.324,27.92,27.92,252895,0
1996-09-26,28.072,28.324,28.026,28.026,452392,0
1996-09-27,28.123,28.175,28.026,28.026,175185,0
1996-09-30,28.123,28.271,28.026,28.123,146330,0
1996-10-01,28.026,28.175,27.822,27.878,147240,0
1996-10-02,27.822,28.221,27.822,28.175,204270,0
1996-10-03,28.123,28.123,28.072,28.072,218582,0
1996-10-04,28.221,28.52,28.072,28.221,532373,0
1996-10-07,28.123,28.175,27.92,27.92,135196,0
1996-10-08,27.92,28.221,27.878,27.974,369003,0
1996-10-09,27.974,28.072,27.526,27.675,339237,0
1996-10-10,27.62,27.974,27.568,27.878,280841,0
1996-10-11,27.974,28.026,27.822,27.822,137923,0
1996-10-14,27.72,28.123,27.72,28.123,135196,0
1996-10-15,28.221,28.271,27.974,28.072,171096,0
1996-10-16,28.123,28.175,27.526,27.77,157463,0
1996-10-17,27.822,28.474,27.77,28.369,358777,0
1996-10-18,28.52,28.624,28.474,28.624,268117,0
1996-10-21,28.573,29.073,28.573,28.772,323104,0
1996-10-22,28.872,29.021,28.722,28.872,521011,0
1996-10-23,28.923,28.977,28.669,28.977,259254,0
1996-10-24,29.171,29.576,29.171,29.576,516468,0
1996-10-25,29.576,29.875,29.47,29.576,196315,0
1996-10-28,29.725,29.927,28.923,28.923,197679,0
1996-10-29,29.021,29.426,28.772,29.373,173369,0
1996-10-30,29.426,29.576,29.426,29.426,302657,0
1996-10-31,29.426,29.725,29.32,29.672,152007,0
1996-11-01,29.672,29.822,29.47,29.618,159731,0
1996-11-04,29.618,29.973,29.618,29.927,153599,0
1996-11-05,29.973,31.327,29.973,31.027,676201,0
1996-11-06,31.071,31.071,30.376,30.727,205404,0
1996-11-07,30.626,30.727,30.42,30.523,236984,0
1996-11-08,30.674,30.975,30.626,30.975,247895,0
1996-11-11,30.975,31.229,30.975,31.177,116109,0
1996-11-12,31.229,31.327,30.975,31.125,122926,0
1996-11-13,31.229,31.422,31.177,31.379,180638,0
1996-11-14,31.177,31.881,31.177,31.881,210631,0
1996-11-15,32.233,32.426,32.083,32.383,399220,0
1996-11-18,32.383,32.734,32.277,32.586,447165,0
1996-11-19,32.533,32.682,31.327,31.582,496698,0
1996-11-20,31.582,32.128,31.478,31.827,227217,0
1996-11-21,31.881,31.881,31.478,31.626,159280,0
1996-11-22,31.626,31.678,31.229,31.327,222217,0
1996-11-25,31.422,31.775,31.379,31.626,126561,0
1996-11-26,31.582,32.083,31.582,31.927,163370,0
1996-11-27,31.927,32.233,31.881,31.881,193135,0
1996-11-29,31.881,32.029,31.827,31.927,119743,0
1996-12-02,31.775,31.775,31.478,31.775,201543,0
1996-12-03,31.678,31.733,31.276,31.276,401950,0
1996-12-04,31.229,31.229,30.775,31.071,155645,0
1996-12-05,31.071,31.678,31.071,31.478,153599,0
1996-12-06,31.229,31.422,30.825,30.877,295839,0
1996-12-09,30.877,31.177,30.775,31.027,157006,0
1996-12-10,31.125,31.379,31.071,31.229,209724,0
1996-12-11,31.125,31.125,30.523,30.877,140646,0
1996-12-12,30.877,31.125,30.674,30.674,154963,0
1996-12-13,30.674,31.071,30.674,31.071,164280,0
1996-12-16,31.071,31.229,30.877,30.975,384454,0
1996-12-17,31.071,31.229,30.475,30.674,251984,0
1996-12-18,30.727,31.276,30.323,31.125,481019,0
1996-12-19,31.276,31.422,31.177,31.276,317651,0
1996-12-20,31.927,32.029,31.626,31.927,515102,0
1996-12-23,31.927,32.181,31.827,32.029,203359,0
1996-12-24,32.083,32.083,31.978,32.029,77253,0
1996-12-26,32.083,32.331,32.083,32.331,72938,0
1996-12-27,32.233,32.586,32.233,32.383,79297,0
1996-12-30,32.426,32.682,32.426,32.479,108155,0
1996-12-31,32.426,32.479,32.233,32.233,211312,0
1997-01-02,32.181,32.181,31.733,31.978,221312,0
1997-01-03,31.978,32.533,31.978,32.128,217223,0
1997-01-06,32.083,32.479,32.083,32.181,303111,0
1997-01-07,32.029,32.383,31.775,32.383,164958,0
1997-01-08,32.426,32.629,32.331,32.383,239259,0
1997-01-09,32.383,33.132,32.383,32.985,151781,0
1997-01-10,32.781,33.034,32.233,33.034,171552,0
1997-01-13,33.132,33.132,32.426,32.533,160189,0
1997-01-14,32.682,33.034,32.682,32.682,182230,0
1997-01-15,32.426,32.533,31.881,31.881,218811,0
1997-01-16,31.927,32.331,31.733,32.128,379911,0
1997-01-17,32.128,32.383,32.083,32.383,242216,0
1997-01-20,32.383,32.426,32.233,32.277,66347,0
1997-01-21,32.128,32.426,32.029,32.233,141331,0
1997-01-22,32.128,32.128,31.733,31.733,178597,0
1997-01-23,31.775,31.775,30.376,30.376,427400,0
1997-01-24,30.376,31.125,30.376,30.57,246758,0
1997-01-27,30.376,30.922,30.173,30.475,235851,0
1997-01-28,30.825,31.071,30.272,30.323,244032,0
1997-01-29,30.376,30.825,30.376,30.825,117700,0
1997-01-30,30.922,31.276,30.922,31.276,114517,0
1997-01-31,31.276,31.276,30.922,31.027,193359,0
1997-02-03,30.975,31.582,30.825,31.582,280612,0
1997-02-04,31.529,31.626,31.379,31.478,135877,0
1997-02-05,31.379,31.678,30.775,30.825,204497,0
1997-02-06,30.922,31.229,30.922,31.229,141103,0
1997-02-07,31.327,31.678,31.276,31.478,224717,0
1997-02-10,31.986,31.986,31.379,31.478,245625,0
1997-02-11,31.478,31.678,31.478,31.635,217902,0
1997-02-12,31.582,31.827,31.582,31.785,167461,0
1997-02-13,31.881,32.339,31.881,32.286,261075,0
1997-02-14,32.233,32.233,32.029,32.137,219038,0
1997-02-18,32.137,32.435,32.029,32.435,174729,0
1997-02-19,32.339,32.69,32.233,32.233,194726,0
1997-02-20,32.137,32.435,32.137,32.286,157463,0
1997-02-21,32.233,32.435,32.137,32.233,259482,0
1997-02-24,32.137,32.339,32.137,32.233,246531,0
1997-02-25,32.137,32.233,31.935,32.083,279025,0
1997-02-26,32.137,32.489,32.083,32.339,171779,0
1997-02-27,32.233,32.339,32.029,32.083,173824,0
1997-02-28,32.029,32.181,31.827,31.827,1786162,0
1997-03-03,31.827,31.827,31.582,31.785,202677,0
1997-03-04,31.827,31.881,31.785,31.881,130880,0
1997-03-05,31.827,32.181,31.635,32.181,166324,0
1997-03-06,32.286,32.339,31.986,31.986,222217,0
1997-03-07,32.083,32.339,31.881,31.935,96794,0
1997-03-10,32.029,32.542,31.881,32.542,165865,0
1997-03-11,32.542,32.542,31.758,31.881,173369,0
1997-03-12,31.881,31.986,31.177,31.478,269709,0
1997-03-13,31.478,31.529,30.877,30.922,220172,0
1997-03-14,31.027,31.529,30.775,30.825,341735,0
1997-03-17,30.523,31.027,30.367,31.027,378772,0
1997-03-18,31.125,31.478,30.825,30.922,208813,0
1997-03-19,30.825,31.08,30.42,30.775,238807,0
1997-03-20,30.727,30.922,30.216,30.272,165186,0
1997-03-21,30.42,31.027,30.216,31.027,349688,0
1997-03-24,30.975,31.327,30.775,31.327,135877,0
1997-03-25,31.432,31.478,30.877,30.877,170187,0
1997-03-26,30.922,31.276,30.775,30.877,128379,0
1997-03-27,30.877,30.975,30.014,30.068,178822,0
1997-03-31,30.014,30.121,29.664,29.822,265847,0
1997-04-01,29.769,29.822,28.863,29.312,307880,0
1997-04-02,29.417,29.417,28.915,29.163,237896,0
1997-04-03,29.163,29.566,29.108,29.566,417627,0
1997-04-04,29.566,29.716,29.461,29.716,194044,0
1997-04-07,30.014,30.626,29.973,30.272,257437,0
1997-04-08,30.173,30.727,30.014,30.727,248349,0
1997-04-09,30.727,30.877,30.272,30.323,400816,0
1997-04-10,30.323,31.027,30.272,30.727,184502,0
1997-04-11,29.108,29.865,28.406,29.769,868429,0
1997-04-14,29.716,29.716,29.163,29.514,265393,0
1997-04-15,29.514,30.014,29.417,30.014,216537,0
1997-04-16,30.014,30.014,29.769,29.918,163596,0
1997-04-17,30.014,30.121,29.769,29.822,140199,0
1997-04-18,29.865,29.918,29.514,29.716,347191,0
1997-04-21,29.618,29.769,29.011,29.065,171320,0
1997-04-22,29.065,30.216,29.011,30.216,205404,0
1997-04-23,30.216,30.216,29.566,29.618,118609,0
1997-04-24,29.618,29.822,29.566,29.618,159280,0
1997-04-25,29.664,29.769,29.267,29.417,79297,0
1997-04-28,29.365,30.014,29.214,29.618,162457,0
1997-04-29,29.618,30.014,29.618,30.014,183366,0
1997-04-30,30.014,30.975,30.014,30.367,334692,0
1997-05-01,30.216,30.367,29.822,30.367,217223,0
1997-05-02,30.475,31.432,30.475,31.432,231080,0
1997-05-05,31.327,31.935,30.922,31.827,182230,0
1997-05-06,31.733,32.029,31.678,32.029,187909,0
1997-05-07,32.029,32.233,31.827,31.881,244485,0
1997-05-08,31.742,32.443,31.686,31.794,242667,0
1997-05-09,31.836,31.944,31.229,31.592,188139,0
1997-05-12,31.538,32.295,31.538,32.295,160417,0
1997-05-13,32.241,32.241,31.635,31.944,156100,0
1997-05-14,32.039,32.393,31.742,31.794,278342,0
1997-05-15,31.686,32.039,31.635,32.039,108838,0
1997-05-16,31.995,32.093,31.538,31.742,139739,0
1997-05-19,31.836,32.189,31.836,32.146,120201,0
1997-05-20,32.039,32.241,31.635,32.241,140199,0
1997-05-21,32.241,32.497,31.742,32.093,128379,0
1997-05-22,31.995,32.093,31.836,31.89,135196,0
1997-05-23,31.944,32.594,31.944,32.55,144964,0
1997-05-27,32.443,32.443,31.89,32.295,181773,0
1997-05-28,32.146,32.241,31.944,32.146,261523,0
1997-05-29,32.189,32.443,32.146,32.241,211088,0
1997-05-30,32.146,32.497,31.995,32.443,154282,0
1997-06-02,32.443,32.55,32.189,32.241,85660,0
1997-06-03,32.189,32.698,32.093,32.594,167917,0
1997-06-04,32.497,32.55,32.039,32.146,165643,0
1997-06-05,32.146,32.146,31.742,31.742,294477,0
1997-06-06,31.836,32.295,31.794,31.836,351277,0
1997-06-09,32.039,32.039,31.836,31.89,411264,0
1997-06-10,31.836,32.497,31.686,32.241,379452,0
1997-06-11,32.295,32.393,32.189,32.189,149056,0
1997-06-12,32.241,32.698,32.241,32.393,288339,0
1997-06-13,32.295,32.753,32.189,32.189,349916,0
1997-06-16,32.241,32.295,31.742,32.039,212448,0
1997-06-17,31.836,31.836,31.592,31.742,403082,0
1997-06-18,31.635,31.742,31.388,31.388,154737,0
1997-06-19,31.388,31.89,31.388,31.538,319245,0
1997-06-20,31.538,31.686,31.485,31.538,515102,0
1997-06-23,31.485,31.592,31.027,31.027,418307,0
1997-06-24,31.027,31.635,31.027,31.432,484658,0
1997-06-25,31.485,31.853,31.336,31.512,433303,0
1997-06-26,31.432,31.686,31.08,31.229,327649,0
1997-06-27,31.538,31.89,31.485,31.794,632346,0
1997-06-30,31.89,31.944,31.08,31.609,319245,0
1997-07-01,31.538,32.321,31.538,31.767,197453,0
1997-07-02,31.836,32.321,31.836,32.241,83841,0
1997-07-03,32.349,32.781,32.349,32.497,250848,0
1997-07-07,32.594,32.956,32.55,32.826,248121,0
1997-07-08,32.9,33.307,32.848,33.159,311968,0
1997-07-09,33.179,33.686,33.179,33.564,333783,0
1997-07-10,33.564,34.214,33.564,34.161,265847,0
1997-07-11,34.161,34.67,34.161,34.442,164280,0
1997-07-14,34.442,34.823,34.09,34.09,181773,0
1997-07-15,34.363,35.507,34.363,35.323,299928,0
1997-07-16,35.632,36.618,35.579,36.536,382180,0
1997-07-17,36.494,37.145,36.442,36.818,339692,0
1997-07-18,36.818,37.4,36.695,37.251,463069,0
1997-07-21,37.452,38.253,37.348,38.253,250165,0
1997-07-22,38.253,39.117,38.21,38.967,352189,0
1997-07-23,39.222,40.333,39.222,39.625,370140,0
1997-07-24,39.625,39.625,38.51,39.522,333783,0
1997-07-25,39.522,39.522,39.064,39.196,214038,0
1997-07-28,39.196,39.575,38.817,38.863,106566,0
1997-07-29,39.222,39.424,38.914,39.32,166552,0
1997-07-30,39.32,39.32,38.712,38.712,258802,0
1997-07-31,38.817,38.967,38.412,38.817,184045,0
1997-08-01,38.712,38.817,38.236,38.817,171320,0
1997-08-04,38.712,38.844,38.245,38.686,145874,0
1997-08-05,38.642,38.914,38.412,38.764,167233,0
1997-08-06,38.563,39.32,38.563,39.24,227673,0
1997-08-07,39.329,39.654,39.276,39.276,216996,0
1997-08-08,39.177,39.177,37.709,37.964,290838,0
1997-08-11,38.062,38.817,38.062,38.696,103384,0
1997-08-12,38.696,38.872,38.395,38.412,168367,0
1997-08-13,38.412,38.466,37.709,37.734,177909,0
1997-08-14,37.831,37.964,37.452,37.858,237668,0
1997-08-15,38.062,38.114,37.656,37.683,347641,0
1997-08-18,37.761,37.761,37.452,37.709,324696,0
1997-08-19,37.709,37.761,37.022,37.426,366956,0
1997-08-20,37.452,37.761,37.348,37.709,153599,0
1997-08-21,37.709,37.709,36.899,36.925,163370,0
1997-08-22,36.899,36.899,36.644,36.695,323783,0
1997-08-25,36.738,37.251,36.618,36.644,195410,0
1997-08-26,36.644,36.792,36.29,36.644,134513,0
1997-08-27,36.536,36.562,36.087,36.415,280612,0
1997-08-28,36.306,36.362,35.903,36.29,152689,0
1997-08-29,36.186,36.591,35.834,36.011,206541,0
1997-09-02,36.087,36.856,36.087,36.738,152235,0
1997-09-03,36.846,37.022,36.715,36.995,238579,0
1997-09-04,36.995,36.995,36.846,36.899,221539,0
1997-09-05,36.995,37.251,36.669,36.738,278799,0
1997-09-08,36.767,37.251,36.767,37.022,317195,0
1997-09-09,36.968,36.995,36.846,36.872,237215,0
1997-09-10,36.846,36.942,36.494,36.494,232897,0
1997-09-11,36.442,36.536,35.928,36.333,299928,0
1997-09-12,36.239,36.591,36.215,36.562,278799,0
1997-09-15,36.591,36.818,36.536,36.715,105885,0
1997-09-16,36.695,37.251,36.695,37.128,329015,0
1997-09-17,37.074,37.145,36.695,36.872,196315,0
1997-09-18,36.872,37.102,36.715,36.792,260392,0
1997-09-19,36.899,37.049,36.792,36.995,251984,0
1997-09-22,36.995,37.628,36.995,37.4,156782,0
1997-09-23,37.348,37.374,36.792,36.899,156782,0
1997-09-24,36.792,36.925,36.536,36.618,187682,0
1997-09-25,36.186,36.239,35.755,35.834,249032,0
1997-09-26,35.834,36.266,35.834,36.064,150872,0
1997-09-29,36.037,36.29,35.928,36.239,99522,0
1997-09-30,36.239,36.389,36.087,36.087,172231,0
1997-10-01,36.29,36.442,36.186,36.29,176775,0
1997-10-02,36.239,36.792,36.104,36.51,190409,0
1997-10-03,36.792,37.022,36.132,36.157,203589,0
1997-10-06,36.266,36.738,36.215,36.29,129285,0
1997-10-07,36.239,36.738,35.834,36.738,331511,0
1997-10-08,36.695,36.738,36.132,36.132,180865,0
1997-10-09,36.037,36.087,35.781,36.037,159280,0
1997-10-10,35.982,36.087,35.728,36.087,193135,0
1997-10-13,36.239,36.29,35.781,35.834,132472,0
1997-10-14,36.186,36.591,36.157,36.591,326740,0
1997-10-15,36.51,36.618,36.215,36.562,337644,0
1997-10-16,36.562,37.022,36.333,36.562,236759,0
1997-10-17,36.738,36.899,35.879,36.215,328785,0
1997-10-20,36.215,36.818,36.132,36.738,135651,0
1997-10-21,36.767,37.452,36.767,37.374,99522,0
1997-10-22,37.479,37.479,36.872,37.251,147010,0
1997-10-23,37.145,37.374,36.738,37.277,298565,0
1997-10-24,37.374,37.601,37.173,37.173,244260,0
1997-10-27,36.968,37.225,35.579,35.579,184275,0
1997-10-28,34.662,36.306,34.565,36.29,449889,0
1997-10-29,36.215,36.333,35.879,35.928,403541,0
1997-10-30,35.834,35.928,35.579,35.674,288112,0
1997-10-31,35.728,35.956,35.377,35.454,375364,0
1997-11-03,35.632,35.982,35.606,35.879,427168,0
1997-11-04,35.781,36.738,35.728,36.715,191774,0
1997-11-05,36.669,36.872,36.644,36.818,209037,0
1997-11-06,36.748,36.925,36.654,36.695,183139,0
1997-11-07,36.6,36.654,36.343,36.654,261984,0
1997-11-10,36.856,37.205,36.802,37.031,229944,0
1997-11-11,37.031,37.154,36.432,36.626,296747,0
1997-11-12,36.626,37.154,36.398,36.423,297426,0
1997-11-13,36.518,37.285,36.518,36.802,220857,0
1997-11-14,37.109,37.154,36.695,36.802,429440,0
1997-11-17,36.802,37.744,36.802,37.567,267205,0
1997-11-18,37.517,37.61,37.26,37.312,346505,0
1997-11-19,37.312,38.175,37.312,37.972,231535,0
1997-11-20,37.947,38.659,37.947,38.579,177229,0
1997-11-21,38.579,38.784,37.919,37.998,188364,0
1997-11-24,38.052,38.052,37.716,37.796,143146,0
1997-11-25,37.894,38.095,37.839,37.866,142693,0
1997-11-26,37.972,38.28,37.919,37.947,154963,0
1997-11-28,37.998,38.481,37.919,38.07,71346,0
1997-12-01,38.025,38.633,37.77,38.579,240628,0
1997-12-02,38.633,38.836,38.579,38.712,208813,0
1997-12-03,38.686,39.038,38.633,39.011,364682,0
1997-12-04,39.038,39.856,39.038,39.293,456253,0
1997-12-05,39.187,40.084,39.169,39.496,237896,0
1997-12-08,39.575,39.9,39.442,39.802,167007,0
1997-12-09,39.802,39.802,39.469,39.496,131561,0
1997-12-10,39.548,39.802,39.09,39.469,149279,0
1997-12-11,39.496,39.522,38.863,38.958,118609,0
1997-12-12,39.011,39.6,38.984,39.187,114064,0
1997-12-15,39.169,39.697,38.94,39.011,151328,0
1997-12-16,39.038,39.802,39.038,39.371,200179,0
1997-12-17,39.371,40.006,39.064,39.775,159280,0
1997-12-18,39.726,39.726,38.712,38.712,226307,0
1997-12-19,38.298,38.784,37.517,38.755,468978,0
1997-12-22,38.755,39.371,38.755,39.09,155192,0
1997-12-23,39.187,39.32,38.836,38.863,278799,0
1997-12-24,38.863,39.32,38.863,38.887,148602,0
1997-12-26,38.863,39.117,38.863,39.038,86344,0
1997-12-29,38.836,39.24,38.836,39.038,292205,0
1997-12-30,39.187,39.726,39.117,39.6,153373,0
1997-12-31,39.6,39.874,39.496,39.522,179046,0
1998-01-02,39.625,39.856,39.625,39.697,131786,0
1998-01-05,39.672,39.9,39.644,39.75,440577,0
1998-01-06,39.697,40.287,39.697,39.979,193589,0
1998-01-07,39.874,40.157,39.442,39.979,219265,0
1998-01-08,40.208,40.208,39.726,39.979,187453,0
1998-01-09,39.9,39.979,38.175,38.175,375592,0
1998-01-12,37.823,38.784,37.823,38.784,440804,0
1998-01-13,38.324,38.808,38.324,38.554,365367,0
1998-01-14,38.579,39.399,38.579,39.371,112246,0
1998-01-15,39.371,39.371,38.481,38.579,194271,0
1998-01-16,38.686,39.6,38.686,39.415,187229,0
1998-01-20,39.469,39.9,39.24,39.9,239487,0
1998-01-21,39.802,39.802,38.836,39.293,128832,0
1998-01-22,39.038,39.038,38.28,38.755,161323,0
1998-01-23,38.755,38.808,38.253,38.659,97701,0
1998-01-26,38.755,39.213,38.755,38.863,99296,0
1998-01-27,38.958,39.32,38.712,39.143,117245,0
1998-01-28,39.09,39.32,38.94,39.09,83615,0
1998-01-29,38.984,39.75,38.836,39.09,335598,0
1998-01-30,39.187,39.346,39.038,39.143,145647,0
1998-02-02,39.24,40.157,39.24,40.129,190409,0
1998-02-03,40.084,40.613,39.442,39.856,344234,0
1998-02-04,39.442,39.775,39.187,39.672,208362,0
1998-02-05,40.067,40.067,39.758,40.067,98612,0
1998-02-06,39.865,40.419,39.865,39.962,103157,0
1998-02-09,40.067,40.218,39.608,39.625,150645,0
1998-02-10,39.608,40.419,39.557,40.419,173594,0
1998-02-11,40.728,40.778,40.165,40.419,137013,0
1998-02-12,40.165,40.929,39.353,40.728,203589,0
1998-02-13,40.366,40.444,40.165,40.324,105202,0
1998-02-17,40.268,40.578,39.839,39.883,161098,0
1998-02-18,39.91,40.419,39.91,40.366,244260,0
1998-02-19,40.473,40.578,40.067,40.093,187909,0
1998-02-20,40.067,40.165,39.557,39.865,277206,0
1998-02-23,39.865,39.91,39.196,39.451,346735,0
1998-02-24,39.504,39.53,39.276,39.424,445577,0
1998-02-25,39.654,39.758,39.451,39.707,224489,0
1998-02-26,39.654,39.758,39.557,39.625,273795,0
1998-02-27,39.424,39.557,39.353,39.478,593036,0
1998-03-02,39.608,40.165,39.399,39.962,207451,0
1998-03-03,40.013,40.067,39.707,40.013,122242,0
1998-03-04,39.91,40.067,39.625,39.625,132239,0
1998-03-05,39.654,39.707,39.303,39.625,135877,0
1998-03-06,39.735,40.473,39.735,40.366,261075,0
1998-03-09,40.35,40.702,39.989,40.139,149736,0
1998-03-10,40.19,40.499,40.165,40.499,79752,0
1998-03-11,40.595,41.722,40.393,41.292,244260,0
1998-03-12,40.981,41.106,40.702,41.036,156782,0
1998-03-13,40.929,40.981,40.444,40.525,72938,0
1998-03-16,40.622,40.981,40.622,40.852,466251,0
1998-03-17,40.852,41.545,40.807,41.315,147692,0
1998-03-18,41.212,41.776,41.106,41.59,192452,0
1998-03-19,41.776,41.776,41.239,41.315,106566,0
1998-03-20,41.59,41.899,41.441,41.899,163143,0
1998-03-23,41.801,42.26,41.545,42.002,151554,0
1998-03-24,42.002,42.206,41.265,41.265,161098,0
1998-03-25,41.315,42.002,41.315,41.749,197909,0
1998-03-26,41.776,41.776,41.494,41.695,60440,0
1998-03-27,41.695,41.818,40.878,40.929,199495,0
1998-03-30,40.833,41.494,40.778,41.441,198585,0
1998-03-31,41.545,42.101,41.441,41.925,252439,0
1998-04-01,41.899,41.899,41.079,41.315,458069,0
1998-04-02,41.387,42.769,41.315,42.718,428986,0
1998-04-03,42.718,42.718,42.328,42.665,193817,0
1998-04-06,42.769,42.997,42.637,42.665,164280,0
1998-04-07,42.718,42.718,42.101,42.232,195633,0
1998-04-08,42.127,42.356,41.801,42.075,216313,0
1998-04-09,42.031,42.206,41.801,41.899,133831,0
1998-04-13,42.304,42.304,41.59,42.002,239259,0
1998-04-14,42.101,43.2,42.031,43.044,211994,0
1998-04-15,43.122,43.2,42.434,42.795,180865,0
1998-04-16,42.867,42.921,42.557,42.61,191774,0
1998-04-17,42.61,43.279,42.516,43.255,151328,0
1998-04-20,43.227,43.528,42.97,43.43,157689,0
1998-04-21,43.323,44.248,43.175,44.248,163370,0
1998-04-22,44.266,44.292,43.552,43.834,108609,0
1998-04-23,43.737,44.09,43.255,43.297,99750,0
1998-04-24,43.146,43.887,43.146,43.255,144054,0
1998-04-27,43.146,43.377,42.61,42.718,272435,0
1998-04-28,42.718,42.718,41.951,42.154,216537,0
1998-04-29,42.206,43.994,42.206,43.862,398309,0
1998-04-30,43.809,44.624,43.737,44.424,249712,0
1998-05-01,44.037,44.195,43.606,43.737,158600,0
1998-05-04,43.782,44.248,43.712,44.143,112926,0
1998-05-05,44.143,44.143,43.323,43.606,147919,0
1998-05-06,43.579,44.424,43.579,43.887,118383,0
1998-05-07,43.782,43.782,43.246,43.273,64529,0
1998-05-08,43.34,44.187,43.34,43.933,103614,0
1998-05-11,43.878,44.16,43.834,43.906,95205,0
1998-05-12,43.906,43.984,43.5,43.878,84070,0
1998-05-13,43.984,44.346,43.984,44.238,49991,0
1998-05-14,44.16,44.292,44.063,44.292,128832,0
1998-05-15,44.266,44.319,44.037,44.037,277206,0
1998-05-18,43.956,44.063,43.649,43.878,84070,0
1998-05-19,43.834,44.135,43.782,43.809,192682,0
1998-05-20,43.862,44.292,43.649,44.292,125878,0
1998-05-21,44.37,44.574,43.704,43.728,131104,0
1998-05-22,43.782,43.906,43.219,43.246,58853,0
1998-05-26,43.34,43.446,42.71,42.735,121107,0
1998-05-27,42.759,42.857,42.196,42.787,132922,0
1998-05-28,42.832,43.044,42.759,42.912,76797,0
1998-05-29,43.137,43.396,43.044,43.165,90433,0
1998-06-01,43.191,43.809,42.935,43.809,105656,0
1998-06-02,43.809,44.16,43.044,43.114,241304,0
1998-06-03,43.114,43.137,42.534,42.575,199495,0
1998-06-04,42.601,42.682,42.424,42.575,106113,0
1998-06-05,42.575,42.628,42.4,42.601,151099,0
1998-06-08,42.886,43.422,42.886,43.246,138375,0
1998-06-09,43.191,43.579,43.087,43.473,116791,0
1998-06-10,43.368,44.011,42.988,42.988,132012,0
1998-06-11,42.988,43.015,41.713,42.145,124972,0
1998-06-12,42.117,42.117,40.948,41.527,143146,0
1998-06-15,41.503,43.191,41.503,42.012,262775,0
1998-06-16,41.916,41.916,40.991,41.405,163143,0
1998-06-17,41.503,43.34,41.405,42.735,299359,0
1998-06-18,42.682,44.117,42.682,43.191,197453,0
1998-06-19,41.713,42.628,41.608,41.661,334124,0
1998-06-22,41.969,42.012,41.353,41.458,190519,0
1998-06-23,41.503,42.32,41.405,42.117,214038,0
1998-06-24,42.117,42.17,41.608,41.916,266527,0
1998-06-25,41.916,42.012,40.172,40.428,572250,0
1998-06-26,40.428,41.758,40.428,41.353,229264,0
1998-06-29,41.553,42.066,41.299,41.405,90657,0
1998-06-30,41.299,41.809,40.639,40.737,195976,0
1998-07-01,40.737,42.012,40.482,41.863,194841,0
1998-07-02,41.809,42.277,41.353,41.503,141213,0
1998-07-06,41.713,42.374,41.608,42.32,121905,0
1998-07-07,42.117,42.32,41.713,41.863,109178,0
1998-07-08,42.066,42.17,41.503,41.863,142015,0
1998-07-09,41.713,41.916,41.458,41.758,164620,0
1998-07-10,41.713,42.224,41.044,41.758,122699,0
1998-07-13,41.608,41.809,40.737,40.843,88501,0
1998-07-14,40.894,41.503,40.894,41.248,237786,0
1998-07-15,40.894,40.948,39.767,40.639,460913,0
1998-07-16,40.383,40.613,39.918,40.129,432395,0
1998-07-17,40.534,40.534,39.353,39.407,276410,0
1998-07-20,39.353,39.353,37.875,38.236,343893,0
1998-07-21,38.132,38.236,36.802,37.77,381952,0
1998-07-22,37.726,38.844,37.619,38.387,309130,0
1998-07-23,38.387,38.844,38.132,38.236,434442,0
1998-07-24,38.034,38.642,38.034,38.439,317425,0
1998-07-27,38.439,38.642,38.132,38.439,214154,0
1998-07-28,38.387,38.491,38.184,38.387,314584,0
1998-07-29,38.799,38.95,38.332,38.586,190294,0
1998-07-30,38.439,38.844,37.823,38.184,239942,0
1998-07-31,38.076,38.332,35.728,36.087,584063,0
1998-08-03,35.579,36.037,35.323,35.781,317536,0
1998-08-04,36.087,36.141,35.217,35.217,300042,0
1998-08-05,35.065,35.928,35.065,35.472,270730,0
1998-08-06,35.544,36.064,35.395,35.395,199838,0
1998-08-07,35.341,35.701,34.418,34.832,262092,0
1998-08-10,35.034,35.489,34.469,35.083,276410,0
1998-08-11,34.67,35.138,34.363,34.881,186434,0
1998-08-12,34.832,36.011,34.777,35.647,259482,0
1998-08-13,35.341,35.956,34.522,35.194,314130,0
1998-08-14,34.777,35.234,34.161,34.214,302426,0
1998-08-17,34.004,34.832,33.801,34.832,157463,0
1998-08-18,34.724,35.446,34.724,34.982,275614,0
1998-08-19,34.982,34.982,32.216,34.469,793447,0
1998-08-20,34.469,35.285,34.418,35.138,217223,0
1998-08-21,34.881,34.982,34.522,34.67,330943,0
1998-08-24,34.724,34.881,34.574,34.67,176434,0
1998-08-25,34.881,35.799,34.832,34.926,277661,0
1998-08-26,34.522,34.522,34.265,34.265,256530,0
1998-08-27,33.651,33.703,33.034,33.439,406721,0
1998-08-28,33.344,33.545,32.874,33.084,322307,0
1998-08-31,33.084,33.439,32.164,32.164,285496,0
1998-09-01,32.164,34.418,32.164,34.363,356162,0
1998-09-02,34.363,34.574,33.746,33.801,347077,0
1998-09-03,33.651,33.703,33.132,33.439,206087,0
1998-09-04,33.396,34.108,33.396,33.958,181773,0
1998-09-08,34.469,34.574,33.651,34.469,264025,0
1998-09-09,34.469,34.469,33.746,33.958,198247,0
1998-09-10,33.746,33.801,32.724,32.781,270842,0
1998-09-11,32.568,34.469,32.568,34.265,240284,0
1998-09-14,34.265,34.881,33.703,34.214,324696,0
1998-09-15,34.311,35.138,34.004,34.982,241077,0
1998-09-16,34.982,36.518,34.724,36.518,282887,0
1998-09-17,36.518,36.678,35.701,35.755,512829,0
1998-09-18,35.647,36.721,35.647,36.215,273457,0
1998-09-21,35.701,35.701,34.777,34.881,326967,0
1998-09-22,35.083,36.064,34.982,35.755,192568,0
1998-09-23,35.956,36.215,35.755,36.104,218356,0
1998-09-24,36.011,36.626,36.011,36.37,348667,0
1998-09-25,36.315,36.37,35.647,35.647,146666,0
1998-09-28,35.853,36.104,35.034,35.034,153484,0
1998-09-29,35.234,35.395,34.469,34.724,186887,0
1998-09-30,34.724,34.982,34.363,34.574,124290,0
1998-10-01,34.363,34.574,33.084,33.084,207676,0
1998-10-02,33.188,34.418,33.188,34.004,180412,0
1998-10-05,33.905,33.958,31.802,32.724,338326,0
1998-10-06,33.132,33.905,33.132,33.545,255735,0
1998-10-07,33.746,35.194,33.703,34.265,205063,0
1998-10-08,33.853,33.853,32.216,32.216,344913,0
1998-10-09,32.216,34.053,32.216,34.053,395474,0
1998-10-12,34.053,34.265,33.801,34.108,94296,0
1998-10-13,33.439,33.439,32.005,32.418,231874,0
1998-10-14,31.599,31.599,30.42,30.877,786174,0
1998-10-15,30.775,33.034,29.902,32.874,496019,0
1998-10-16,33.236,35.083,33.132,35.083,720852,0
1998-10-19,35.034,35.903,34.926,35.083,469887,0
1998-10-20,35.799,37.188,35.446,35.647,371049,0
1998-10-21,35.544,36.157,35.544,35.956,407175,0
1998-10-22,35.755,36.626,35.701,36.467,323558,0
1998-10-23,36.415,36.776,36.215,36.678,725278,0
1998-10-26,36.881,37.242,36.721,36.828,367297,0
1998-10-27,36.415,36.721,35.544,35.903,217788,0
1998-10-28,35.903,36.721,35.903,36.315,305493,0
1998-10-29,36.315,36.881,36.315,36.721,278567,0
1998-10-30,36.935,38.263,36.935,37.805,249144,0
1998-11-02,37.902,38.572,37.751,38.062,272095,0
1998-11-03,38.062,38.572,37.647,37.751,200747,0
1998-11-04,37.956,38.21,37.699,37.751,178597,0
1998-11-05,37.77,38.184,37.102,38.184,206657,0
1998-11-06,38.076,38.289,37.205,37.875,183706,0
1998-11-09,38.184,38.65,37.049,37.408,404904,0
1998-11-10,37.461,37.928,37.205,37.928,204154,0
1998-11-11,38.076,38.132,36.38,36.687,215973,0
1998-11-12,36.687,37.567,36.231,36.591,254370,0
1998-11-13,36.591,36.792,36.231,36.38,197565,0
1998-11-16,36.591,37.049,35.201,35.817,320380,0
1998-11-17,35.919,36.591,35.817,35.974,257324,0
1998-11-18,35.974,36.38,35.817,36.283,145081,0
1998-11-19,36.38,36.846,36.231,36.846,155871,0
1998-11-20,37.154,37.154,36.176,36.333,228356,0
1998-11-23,36.38,36.536,35.817,36.536,228583,0
1998-11-24,36.644,37.357,36.231,36.333,150306,0
1998-11-25,36.432,36.951,36.02,36.792,156893,0
1998-11-27,36.687,36.687,35.615,35.71,124513,0
1998-11-30,35.919,36.123,34.679,34.786,294928,0
1998-12-01,34.89,35.664,34.532,35.615,318784,0
1998-12-02,35.817,35.919,34.584,35.507,242101,0
1998-12-03,35.403,35.764,35.093,35.664,145874,0
1998-12-04,36.02,36.644,36.02,36.487,221989,0
1998-12-07,36.536,36.536,35.71,35.919,135762,0
1998-12-08,35.817,36.074,35.201,35.403,617919,0
1998-12-09,35.615,36.231,35.252,35.454,641549,0
1998-12-10,35.561,35.561,34.117,34.224,805713,0
1998-12-11,34.169,34.224,33.447,33.659,330829,0
1998-12-14,33.755,33.755,32.881,33.447,300835,0
1998-12-15,33.344,33.344,32.164,32.781,402856,0
1998-12-16,32.781,32.781,31.388,31.388,515787,0
1998-12-17,31.44,32.418,31.291,32.367,338555,0
1998-12-18,32.269,32.367,31.802,31.91,351507,0
1998-12-21,32.005,33.034,32.005,32.11,273915,0
1998-12-22,32.11,32.938,31.96,32.057,330148,0
1998-12-23,32.057,32.881,32.057,32.833,312193,0
1998-12-24,32.833,33.297,32.833,33.196,81235,0
1998-12-28,32.938,33.034,31.495,31.91,225855,0
1998-12-29,32.321,33.244,32.321,33.196,322193,0
1998-12-30,32.938,34.944,32.938,34.584,347191,0
1998-12-31,34.584,34.733,34.275,34.275,200976,0
1999-01-04,34.063,34.427,33.14,33.447,210405,0
1999-01-05,33.396,34.84,33.244,34.584,237442,0
1999-01-06,34.584,34.786,34.117,34.328,283907,0
1999-01-07,34.328,34.328,33.703,33.755,164847,0
1999-01-08,33.555,34.786,33.555,34.679,237105,0
1999-01-11,34.584,34.679,32.724,33.755,356615,0
1999-01-12,33.555,33.606,33.244,33.297,157915,0
1999-01-13,32.724,33.196,32.524,32.724,144624,0
1999-01-14,32.938,33.14,32.524,32.724,295950,0
1999-01-15,32.674,32.833,31.91,32.724,169163,0
1999-01-19,33.606,33.811,32.781,32.881,189044,0
1999-01-20,33.14,33.659,32.164,32.269,180525,0
1999-01-21,32.216,32.269,31.388,31.44,226422,0
1999-01-22,31.44,31.44,30.825,31.08,219495,0
1999-01-25,31.695,32.005,30.825,30.931,275840,0
1999-01-26,30.931,31.388,30.877,31.027,245169,0
1999-01-27,31.291,31.291,30.357,30.57,320717,0
1999-01-28,30.57,31.336,30.57,30.975,278457,0
1999-01-29,31.336,33.555,31.238,33.555,395360,0
1999-02-01,33.447,33.447,31.853,32.057,234379,0
1999-02-02,31.96,31.96,30.666,31.133,195747,0
1999-02-03,32.216,35.764,32.216,35.403,938069,0
1999-02-04,35.323,35.789,34.602,34.751,537597,0
1999-02-05,34.963,36.562,34.907,35.937,818326,0
1999-02-08,36.767,36.977,36.047,36.618,1007141,0
1999-02-09,36.51,36.562,35.737,35.789,605764,0
1999-02-10,35.789,36.149,35.632,35.843,233691,0
1999-02-11,35.737,36.767,35.682,36.767,292772,0
1999-02-12,36.562,36.562,35.429,35.937,246872,0
1999-02-16,36.149,36.258,35.217,35.217,242216,0
1999-02-17,34.907,35.217,34.549,34.697,275500,0
1999-02-18,34.751,35.937,34.751,35.682,209384,0
1999-02-19,35.323,36.46,35.323,36.149,326399,0
1999-02-22,36.047,37.179,36.047,37.031,276524,0
1999-02-23,36.872,37.031,36.149,36.51,268344,0
1999-02-24,37.34,37.751,36.618,36.715,405811,0
1999-02-25,36.818,36.872,36.46,36.872,364116,0
1999-02-26,36.767,36.872,36.406,36.767,332989,0
1999-03-01,36.662,37.074,36.149,36.977,220172,0
1999-03-02,37.179,37.34,36.562,36.618,189838,0
1999-03-03,36.562,37.285,36.562,37.074,189386,0
1999-03-04,37.074,38.114,37.031,37.285,158940,0
1999-03-05,38.007,38.316,37.848,38.316,226193,0
1999-03-08,38.624,38.624,37.805,37.956,173140,0
1999-03-09,37.751,37.751,37.074,37.128,187682,0
1999-03-10,37.34,37.956,37.128,37.848,185753,0
1999-03-11,37.751,38.37,37.751,38.21,146441,0
1999-03-12,38.165,38.527,37.647,38.007,156552,0
1999-03-15,37.805,38.579,37.805,38.316,193817,0
1999-03-16,38.527,39.504,38.114,39.504,322193,0
1999-03-17,39.608,39.663,37.805,38.062,141895,0
1999-03-18,37.956,38.263,37.285,37.542,191656,0
1999-03-19,37.489,37.489,36.51,36.51,228923,0
1999-03-22,36.406,36.925,36.352,36.872,356959,0
1999-03-23,36.662,36.662,35.789,35.886,326740,0
1999-03-24,36.094,36.872,35.992,36.562,221648,0
1999-03-25,36.767,36.872,36.258,36.51,146330,0
1999-03-26,36.3,36.3,35.525,35.632,207902,0
1999-03-29,35.525,35.886,35.377,35.632,251302,0
1999-03-30,35.429,35.682,35.166,35.48,130654,0
1999-03-31,35.48,35.843,35.166,35.579,186772,0
1999-04-01,35.217,35.579,35.112,35.323,312426,0
1999-04-05,35.323,35.843,35.112,35.737,355934,0
1999-04-06,35.579,36.662,35.579,36.205,280505,0
1999-04-07,36.205,36.562,36.149,36.46,202112,0
1999-04-08,36.352,36.352,34.697,35.525,199271,0
1999-04-09,35.579,36.46,35.429,36.46,223470,0
1999-04-12,36.46,37.433,36.149,37.433,377978,0
1999-04-13,37.179,38.316,36.662,38.316,513398,0
1999-04-14,39.143,41.212,38.37,41.212,435351,0
1999-04-15,41.212,42.038,40.904,41.722,527600,0
1999-04-16,41.414,42.452,41.054,42.452,431261,0
1999-04-19,42.242,44.31,42.242,43.631,539642,0
1999-04-20,43.589,43.589,41.308,41.626,581679,0
1999-04-21,41.722,42.085,40.693,41.414,355257,0
1999-04-22,41.519,41.519,39.97,40.49,275614,0
1999-04-23,40.383,41.985,40.278,41.467,349916,0
1999-04-26,41.467,41.467,40.797,41.212,425805,0
1999-04-27,41.414,41.414,39.812,40.172,449097,0
1999-04-28,40.383,43.273,40.383,42.136,865133,0
1999-04-29,41.827,42.452,41.212,41.572,896147,0
1999-04-30,41.934,42.242,41.054,41.467,371728,0
1999-05-03,41.519,42.295,41.212,42.295,223582,0
1999-05-04,41.882,41.882,41.414,41.467,598947,0
1999-05-05,41.519,41.572,40.534,41.467,245508,0
1999-05-06,41.599,41.863,40.771,41.239,152465,0
1999-05-07,41.441,43.306,41.396,43.053,319012,0
1999-05-10,43.105,43.306,42.637,43.209,171209,0
1999-05-11,43.209,43.933,42.691,42.743,226537,0
1999-05-12,42.691,42.691,41.959,42.224,74072,0
1999-05-13,42.277,42.374,41.705,42.328,214947,0
1999-05-14,42.117,42.117,41.239,41.441,315262,0
1999-05-17,41.239,41.396,40.878,41.344,119972,0
1999-05-18,41.292,41.292,40.613,41.133,230287,0
1999-05-19,41.079,42.534,41.079,42.224,221648,0
1999-05-20,42.117,43.156,41.494,42.839,246306,0
1999-05-21,42.787,44.037,42.743,43.984,417627,0
1999-05-24,43.622,44.505,42.277,42.743,230513,0
1999-05-25,42.895,43.156,42.117,42.17,255506,0
1999-05-26,42.224,42.48,42.066,42.48,161439,0
1999-05-27,42.691,43.306,41.599,43.156,582813,0
1999-05-28,43.209,43.984,43.105,43.984,283568,0
1999-06-01,44.238,47.197,44.238,47.197,664271,0
1999-06-02,47.143,47.143,45.999,46.317,533054,0
1999-06-03,46.317,46.369,45.068,45.119,207792,0
1999-06-04,45.279,46.106,44.97,46.106,320262,0
1999-06-07,45.999,48.077,45.999,47.974,212904,0
1999-06-08,47.76,47.76,46.369,46.676,246078,0
1999-06-09,46.676,46.88,45.798,45.798,210067,0
1999-06-10,45.279,46.413,44.707,45.279,156552,0
1999-06-11,45.279,46.369,45.119,45.903,306517,0
1999-06-14,46.413,47.301,46.211,46.264,758910,0
1999-06-15,46.317,47.252,45.69,46.052,243351,0
1999-06-16,46.413,47.612,46.413,47.612,249599,0
1999-06-17,47.401,48.182,47.197,48.13,146666,0
1999-06-18,48.13,48.182,47.252,47.252,733345,0
1999-06-21,47.301,48.026,46.933,47.715,303222,0
1999-06-22,47.301,47.453,46.627,46.676,233238,0
1999-06-23,46.627,46.627,45.279,45.903,361616,0
1999-06-24,45.488,45.488,45.023,45.172,286864,0
1999-06-25,45.172,45.172,44.451,44.451,281071,0
1999-06-28,44.505,44.557,43.209,43.209,422057,0
1999-06-29,42.374,45.279,42.374,45.172,484768,0
1999-06-30,45.068,45.172,44.238,44.599,254710,0
1999-07-01,45.848,45.999,44.758,45.279,369798,0
1999-07-02,45.384,45.488,44.865,45.279,145081,0
1999-07-06,44.97,46.467,44.143,45.488,392860,0
1999-07-07,44.97,45.798,44.865,45.798,256755,0
1999-07-08,45.798,46.933,45.488,46.467,327078,0
1999-07-09,46.676,47.143,46.627,46.784,236306,0
1999-07-12,46.984,47.453,46.933,47.197,361165,0
1999-07-13,47.197,47.252,45.588,46.211,311743,0
1999-07-14,46.106,47.453,45.747,47.252,345031,0
1999-07-15,39.371,43.053,39.371,41.809,4098898,0
1999-07-16,41.809,42.066,40.972,41.758,943410,0
1999-07-19,41.705,41.863,40.972,41.494,515441,0
1999-07-20,41.441,41.545,40.148,40.305,463185,0
1999-07-21,40.358,41.027,40.199,40.665,457503,0
1999-07-22,40.613,40.771,39.893,40.148,775495,0
1999-07-23,39.945,39.945,39.478,39.625,399566,0
1999-07-26,39.371,39.582,39.213,39.478,255963,0
1999-07-27,39.267,39.893,39.16,39.893,629165,0
1999-07-28,39.785,39.785,39.32,39.478,240854,0
1999-07-29,39.267,39.267,38.546,39.16,288339,0
1999-07-30,39.16,40.049,39.16,39.16,422057,0
1999-08-02,39.213,39.213,38.596,38.799,366502,0
1999-08-03,38.799,38.799,37.093,38.236,407632,0
1999-08-04,38.025,38.546,37.716,37.77,297087,0
1999-08-05,37.716,37.716,36.785,37.303,440348,0
1999-08-06,37.198,37.198,36.056,36.266,555210,0
1999-08-09,36.157,37.145,36.157,36.935,231766,0
1999-08-10,37.093,37.303,36.467,37.303,230966,0
1999-08-11,37.303,37.77,37.303,37.666,469549,0
1999-08-12,37.744,37.902,36.494,37.383,174729,0
1999-08-13,38.052,38.37,37.796,37.902,194499,0
1999-08-16,37.848,38.579,37.796,38.579,199157,0
1999-08-17,38.527,38.579,37.533,38.158,87708,0
1999-08-18,38.263,38.263,37.637,38.263,170072,0
1999-08-19,38.475,38.475,37.533,37.637,1056451,0
1999-08-20,37.744,39.196,37.585,38.784,367978,0
1999-08-23,38.422,38.624,37.956,38.422,234944,0
1999-08-24,38.21,38.316,37.637,37.796,442051,0
1999-08-25,37.796,38.422,37.637,38.422,326625,0
1999-08-26,38.316,38.316,37.533,37.637,372408,0
1999-08-27,37.433,37.479,35.771,37.225,901599,0
1999-08-30,37.225,37.383,36.186,36.6,521921,0
1999-08-31,36.186,36.6,35.664,36.239,392632,0
1999-09-01,36.442,36.917,36.442,36.81,170640,0
1999-09-02,36.81,36.917,36.343,36.757,216427,0
1999-09-03,36.81,38.579,36.81,38.158,456477,0
1999-09-07,38.21,38.678,38.158,38.475,715053,0
1999-09-08,38.37,38.37,37.848,37.902,234147,0
1999-09-09,37.848,38.887,37.637,38.836,853999,0
1999-09-10,38.836,39.46,38.836,39.143,369682,0
1999-09-13,39.143,39.514,38.94,39.46,421489,0
1999-09-14,39.353,41.019,39.143,40.912,753226,0
1999-09-15,41.334,41.485,40.393,40.912,593950,0
1999-09-16,41.282,41.377,40.604,41.377,330715,0
1999-09-17,41.485,41.695,41.377,41.59,312991,0
1999-09-20,41.644,41.908,41.282,41.485,246988,0
1999-09-21,41.377,41.377,40.031,40.499,566911,0
1999-09-22,40.71,42.002,40.656,41.644,398086,0
1999-09-23,41.644,41.644,40.139,40.139,426831,0
1999-09-24,40.139,40.553,39.514,39.979,284249,0
1999-09-27,40.342,41.908,40.031,40.814,384792,0
1999-09-28,40.861,41.282,39.567,39.672,349802,0
1999-09-29,39.672,40.342,39.567,40.242,304132,0
1999-09-30,40.342,40.71,39.979,39.979,649158,0
1999-10-01,39.874,39.874,39.248,39.672,513398,0
1999-10-04,39.514,39.616,39.303,39.303,226650,0
1999-10-05,39.098,39.196,38.158,38.728,544524,0
1999-10-06,38.678,39.098,38.624,38.784,591562,0
1999-10-07,38.887,38.887,37.848,38.052,607696,0
1999-10-08,38.052,38.37,37.637,38.104,339917,0
1999-10-11,38.104,38.104,36.6,37.225,465456,0
1999-10-12,37.277,37.277,36.186,36.29,523965,0
1999-10-13,35.35,37.902,35.294,37.118,1214822,0
1999-10-14,37.433,38.104,36.81,37.066,608262,0
1999-10-15,37.277,37.277,36.29,36.705,373205,0
1999-10-18,36.494,37.277,36.132,36.6,223126,0
1999-10-19,36.6,37.012,35.719,35.771,265048,0
1999-10-20,35.771,36.186,35.719,36.028,287317,0
1999-10-21,35.561,35.869,34.311,34.469,1511681,0
1999-10-22,34.469,36.6,34.469,36.29,571341,0
1999-10-25,36.186,36.81,35.664,35.817,552026,0
1999-10-26,35.771,35.869,34.629,35.093,292657,0
1999-10-27,34.991,35.35,34.522,34.991,223354,0
1999-10-28,35.561,35.561,34.629,34.936,383430,0
1999-10-29,35.147,35.403,34.724,35.252,615418,0
1999-11-01,35.35,36.29,35.35,35.454,453299,0
1999-11-02,35.403,35.561,34.629,34.832,171209,0
1999-11-03,34.881,34.936,34.108,34.418,236877,0
1999-11-04,35.025,35.277,33.922,34.293,371617,0
1999-11-05,34.082,35.333,34.031,34.814,353212,0
1999-11-08,34.917,36.324,34.293,34.917,348667,0
1999-11-09,35.903,36.222,34.24,35.025,311743,0
1999-11-10,34.814,35.544,34.031,34.814,238124,0
1999-11-11,34.814,39.303,34.814,38.728,1618472,0
1999-11-12,38.774,39.196,37.416,37.628,687107,0
1999-11-15,38.678,38.932,37.683,37.839,462842,0
1999-11-17,38.984,39.038,37.628,37.947,567706,0
1999-11-18,37.839,38.307,37.365,38.201,344688,0
1999-11-19,36.951,37.789,36.951,37.576,223810,0
1999-11-22,37.416,37.789,37.057,37.057,302993,0
1999-11-23,37.109,37.109,36.011,36.536,383885,0
1999-11-24,37.269,38.412,37.109,38.253,497150,0
1999-11-26,38.307,38.826,38.201,38.678,189159,0
1999-11-29,38.728,40.342,38.728,39.979,969993,0
1999-11-30,39.979,40.031,38.572,39.353,382522,0
1999-12-01,38.932,39.663,38.044,39.608,431148,0
1999-12-02,39.608,39.717,38.932,39.46,238465,0
1999-12-03,40.499,40.922,39.717,39.874,477158,0
1999-12-06,40.084,40.762,39.717,40.393,491699,0
1999-12-07,40.604,41.387,40.499,40.869,483518,0
1999-12-08,40.814,42.224,40.604,41.334,666200,0
1999-12-09,41.545,41.545,39.353,39.663,343328,0
1999-12-10,39.767,39.767,38.678,38.932,477951,0
1999-12-13,40.604,42.277,39.979,41.653,552366,0
1999-12-14,41.441,41.494,40.499,40.499,632346,0
1999-12-15,40.604,40.604,39.46,39.926,627350,0
1999-12-16,39.663,39.663,38.095,38.572,961359,0
1999-12-17,38.624,40.814,38.518,38.624,662227,0
1999-12-20,39.46,39.557,38.412,38.932,418419,0
1999-12-21,38.826,39.303,38.728,39.038,240055,0
1999-12-22,38.728,38.879,38.044,38.36,309586,0
1999-12-23,38.572,39.82,38.572,39.717,261754,0
1999-12-27,39.248,39.82,38.826,39.46,303791,0
1999-12-28,39.407,41.124,39.407,40.499,498290,0
1999-12-29,40.084,40.084,39.09,40.084,326399,0
1999-12-30,40.084,40.19,39.663,40.084,166777,0
1999-12-31,39.874,40.084,39.143,39.926,146557,0
2000-01-03,39.767,39.82,37.734,38.36,379567,0
2000-01-04,38.201,38.412,37.215,37.269,245963,0
2000-01-05,37.057,37.789,37.057,37.789,314811,0
2000-01-06,37.576,37.683,37.365,37.628,234379,0
2000-01-07,35.489,38.201,34.442,37.057,1915788,0
2000-01-10,37.269,38.678,36.38,38.678,638598,0
2000-01-11,38.466,40.814,38.095,40.499,1070539,0
2000-01-12,40.444,42.383,40.444,41.854,1605066,0
2000-01-13,42.17,43.422,41.959,43.422,1013618,0
2000-01-14,44.044,46.967,44.044,46.449,1258672,0
2000-01-18,46.449,46.501,44.777,45.615,661546,0
2000-01-19,44.988,45.823,44.829,45.823,347077,0
2000-01-20,45.931,46.141,44.988,45.615,607696,0
2000-01-21,44.574,45.304,44.574,45.146,610079,0
2000-01-24,45.146,45.505,45.094,45.251,1011233,0
2000-01-25,45.251,45.304,41.334,42.953,904668,0
2000-01-26,42.117,42.905,41.653,42.066,701535,0
2000-01-27,42.117,43.422,41.124,41.959,484317,0
2000-01-28,41.749,41.801,40.19,40.19,425805,0
2000-01-31,40.287,41.282,39.303,40.031,676653,0
2000-02-01,40.084,40.084,38.932,39.196,614966,0
2000-02-02,39.248,39.926,39.248,39.608,544301,0
2000-02-03,39.38,40.948,38.439,39.802,790605,0
2000-02-04,39.697,40.482,39.38,40.218,342418,0
2000-02-07,40.006,40.428,39.9,40.218,232216,0
2000-02-08,40.218,40.428,40.058,40.218,361391,0
2000-02-09,40.534,41.054,39.9,40.852,754705,0
2000-02-10,40.747,41.993,40.588,41.993,776406,0
2000-02-11,41.899,43.306,40.948,43.2,714261,0
2000-02-14,43.255,44.459,43.044,44.248,815713,0
2000-02-15,44.248,44.248,42.524,42.735,492722,0
2000-02-16,42.735,42.735,41.635,42.364,557705,0
2000-02-17,42.417,42.417,41.741,41.845,422057,0
2000-02-18,41.265,41.475,39.38,39.9,295384,0
2000-02-22,40.006,40.006,38.122,39.169,392290,0
2000-02-23,39.38,39.802,38.546,39.487,247099,0
2000-02-24,38.958,39.064,37.761,38.332,387178,0
2000-02-25,38.28,38.28,35.403,36.29,734026,0
2000-02-28,36.398,36.715,34.982,36.451,580316,0
2000-02-29,36.554,36.917,35.71,35.869,515441,0
2000-03-01,35.507,35.507,34.198,35.194,480000,0
2000-03-02,34.982,34.982,33.252,33.252,427168,0
2000-03-03,33.252,34.565,33.041,33.986,488406,0
2000-03-06,34.355,34.355,33.361,33.878,544524,0
2000-03-07,34.248,34.355,32.524,32.577,471816,0
2000-03-08,32.048,32.048,31.211,31.626,803442,0
2000-03-09,31.529,33.878,31.211,33.878,746183,0
2000-03-10,33.878,33.878,32.259,33.203,523624,0
2000-03-13,33.203,33.307,31.836,32.524,278457,0
2000-03-14,33.931,38.387,33.829,38.122,1196755,0
2000-03-15,38.122,41.157,37.179,39.329,1429770,0
2000-03-16,40.218,42.787,40.165,42.735,1239587,0
2000-03-17,42.787,43.464,41.792,42.26,1047362,0
2000-03-20,42.048,43.358,41.424,42.101,702784,0
2000-03-21,41.899,43.519,41.899,43.464,552252,0
2000-03-22,43.571,44.354,42.787,44.302,497041,0
2000-03-23,44.302,46.132,44.302,46.08,824235,0
2000-03-24,46.08,46.713,45.876,46.395,973176,0
2000-03-27,46.08,46.501,45.403,46.08,696194,0
2000-03-28,46.08,47.444,46.08,46.925,717896,0
2000-03-29,46.871,47.656,46.395,46.925,456371,0
2000-03-30,46.713,46.713,45.559,45.664,837297,0
2000-03-31,45.664,46.395,45.456,45.456,1235611,0
2000-04-03,45.296,46.609,45.032,46.395,778335,0
2000-04-04,46.184,46.658,43.984,45.032,793672,0
2000-04-05,44.618,44.988,41.792,42.524,1088371,0
2000-04-06,42.628,43.519,42.575,43.2,1056451,0
2000-04-07,43.306,43.358,41.212,41.424,1179943,0
2000-04-10,41.899,42.313,40.482,40.797,1046223,0
2000-04-11,40.948,42.313,40.948,41.845,848658,0
2000-04-12,41.527,43.358,41.527,42.364,965448,0
2000-04-13,42.417,42.682,41.581,41.993,589744,0
2000-04-14,41.792,41.792,37.709,37.911,1415454,0
2000-04-17,38.228,39.169,38.122,38.854,366616,0
2000-04-18,38.905,39.117,38.228,38.228,1000670,0
2000-04-19,38.439,38.439,36.028,36.968,1255946,0
2000-04-20,36.662,36.865,36.398,36.662,686880,0
2000-04-24,36.609,36.609,35.561,35.561,432967,0
2000-04-25,36.028,36.554,35.869,36.451,362076,0
2000-04-26,36.451,37.074,35.817,36.186,412517,0
2000-04-27,36.186,36.29,35.817,36.132,457844,0
2000-04-28,36.08,36.451,35.817,36.343,408197,0
2000-05-01,36.343,38.387,36.343,37.964,391951,0
2000-05-02,37.964,38.07,37.179,37.34,439326,0
2000-05-03,37.233,37.55,36.865,37.34,615875,0
2000-05-04,37.215,37.956,37.163,37.322,330715,0
2000-05-05,37.322,38.22,37.109,38.22,298906,0
2000-05-08,38.007,38.324,36.951,37.057,214608,0
2000-05-09,37.269,37.374,36.802,37.109,233238,0
2000-05-10,37.322,37.796,36.487,36.695,341283,0
2000-05-11,36.899,37.533,36.38,36.644,424332,0
2000-05-12,36.802,36.802,35.058,35.587,698581,0
2000-05-15,35.799,37.796,35.587,37.585,439892,0
2000-05-16,37.426,38.062,37.322,37.637,288682,0
2000-05-17,37.426,37.691,37.057,37.691,350597,0
2000-05-18,37.691,38.007,37.426,37.744,331851,0
2000-05-19,37.215,37.637,37.215,37.637,665066,0
2000-05-22,37.585,37.848,35.903,36.274,364571,0
2000-05-23,36.38,36.38,35.746,35.903,155759,0
2000-05-24,36.114,36.274,34.804,34.907,294247,0
2000-05-25,34.697,35.534,34.594,35.48,442621,0
2000-05-26,35.587,35.746,34.328,34.38,219495,0
2000-05-30,34.38,34.954,34.275,34.804,398654,0
2000-05-31,34.594,35.007,33.431,33.588,359229,0
2000-06-01,33.642,33.801,33.113,33.746,531123,0
2000-06-02,34.169,35.269,34.063,34.804,544415,0
2000-06-05,34.804,34.954,33.379,33.536,457163,0
2000-06-06,33.642,33.905,33.058,33.431,426490,0
2000-06-07,33.431,33.431,32.277,32.594,484090,0
2000-06-08,32.698,33.113,32.435,32.594,196089,0
2000-06-09,32.594,32.857,31.695,32.119,340261,0
2000-06-12,32.277,32.331,29.645,29.883,857519,0
2000-06-13,29.434,29.857,28.281,29.232,2257297,0
2000-06-14,29.328,30.807,29.276,30.014,1799905,0
2000-06-15,29.541,30.226,27.964,28.439,839116,0
2000-06-16,26.919,28.123,26.919,26.943,730621,0
2000-06-19,26.919,27.544,25.651,25.651,847750,0
2000-06-20,25.755,26.176,25.448,26.126,805829,0
2000-06-21,26.126,26.386,24.709,25.078,882401,0
2000-06-22,25.341,27.34,25.235,26.652,649388,0
2000-06-23,26.759,26.759,25.597,25.597,415469,0
2000-06-26,26.072,26.337,25.651,26.018,701421,0
2000-06-27,25.755,26.284,25.651,25.966,391497,0
2000-06-28,26.176,26.284,25.291,25.729,371617,0
2000-06-29,25.702,25.966,25.235,25.859,407175,0
2000-06-30,25.859,26.599,25.755,25.914,968175,0
2000-07-03,25.966,26.968,25.966,26.968,319807,0
2000-07-05,26.599,26.809,25.702,25.966,595761,0
2000-07-06,26.072,26.072,24.286,24.391,718011,0
2000-07-07,24.549,24.868,23.968,24.391,819916,0
2000-07-10,24.337,25.755,24.337,25.542,641210,0
2000-07-11,25.755,25.859,25.181,25.755,614169,0
2000-07-12,25.702,25.755,24.709,25.181,676539,0
2000-07-13,25.181,26.284,25.181,25.966,538051,0
2000-07-14,25.914,26.547,25.914,26.337,467161,0
2000-07-17,26.337,27.129,26.337,27.076,676539,0
2000-07-18,27.022,28.175,26.919,27.34,1151541,0
2000-07-19,27.34,27.594,27.129,27.34,1042247,0
2000-07-20,27.544,28.281,27.384,27.912,525784,0
2000-07-21,27.964,29.232,27.702,27.858,382180,0
2000-07-24,27.753,28.175,26.919,27.234,606674,0
2000-07-25,27.437,27.488,26.599,26.706,541119,0
2000-07-26,26.759,26.809,26.126,26.284,497492,0
2000-07-27,26.337,26.864,26.23,26.599,376162,0
2000-07-28,26.494,26.599,25.808,26.176,367978,0
2000-07-31,26.386,27.234,26.386,26.706,300952,0
2000-08-01,26.759,27.234,26.599,27.076,223126,0
2000-08-02,26.919,27.022,26.599,26.864,226992,0
2000-08-03,26.759,26.968,26.494,26.599,254144,0
2000-08-04,26.494,27.34,26.494,27.34,276295,0
2000-08-07,27.34,27.437,27.022,27.437,214723,0
2000-08-08,27.437,28.439,27.384,27.753,447165,0
2000-08-09,27.753,28.044,27.129,27.912,427626,0
2000-08-10,27.903,28.537,27.798,27.955,306973,0
2000-08-11,28.271,28.379,27.693,27.903,251416,0
2000-08-14,27.798,28.166,27.798,28.113,221989,0
2000-08-15,28.324,28.324,26.891,27.048,450232,0
2000-08-16,27.103,27.366,26.994,27.153,270276,0
2000-08-17,27.366,27.903,26.891,27.048,617580,0
2000-08-18,27.153,27.215,26.68,27.048,339349,0
2000-08-21,26.994,26.994,26.257,26.361,279707,0
2000-08-22,26.415,26.415,26.153,26.201,354799,0
2000-08-23,26.201,26.201,25.729,25.782,392860,0
2000-08-24,25.677,26.523,25.518,26.361,607127,0
2000-08-25,26.361,26.47,25.835,26.201,249599,0
2000-08-28,26.153,26.257,25.41,25.941,236192,0
2000-08-29,25.835,26.153,25.568,26.099,296179,0
2000-08-30,26.099,26.153,25.466,25.993,215858,0
2000-08-31,25.677,25.729,24.197,24.426,709034,0
2000-09-01,24.62,25.254,24.303,24.777,657568,0
2000-09-05,25.254,25.729,24.83,25.466,327988,0
2000-09-06,25.357,25.993,25.307,25.677,347870,0
2000-09-07,25.624,25.624,24.777,25.199,362865,0
2000-09-08,25.149,25.199,24.777,24.988,352414,0
2000-09-11,24.936,25.149,24.83,24.884,858655,0
2000-09-12,24.884,24.936,24.197,24.513,628713,0
2000-09-13,24.513,24.513,23.827,24.143,388541,0
2000-09-14,23.827,23.827,23.248,23.352,358894,0
2000-09-15,23.406,23.457,22.665,23.193,677566,0
2000-09-18,23.352,23.775,23.14,23.614,692218,0
2000-09-19,23.457,23.457,22.981,23.248,606782,0
2000-09-20,23.035,23.14,22.404,22.404,398767,0
2000-09-21,22.404,22.719,22.084,22.454,491130,0
2000-09-22,22.084,22.192,21.504,22.084,273566,0
2000-09-25,22.506,22.562,21.713,22.084,298676,0
2000-09-26,22.084,22.084,21.239,21.556,733232,0
2000-09-27,21.767,22.562,21.556,22.084,538846,0
2000-09-28,22.084,22.611,21.978,22.454,1922490,0
2000-09-29,22.611,22.665,21.978,22.243,485565,0
2000-10-02,22.823,22.876,22.404,22.506,1548830,0
2000-10-03,22.823,23.248,22.084,22.192,633028,0
2000-10-04,22.404,22.932,22.192,22.932,824345,0
2000-10-05,23.248,23.406,22.454,22.719,593950,0
2000-10-06,22.611,22.611,22.136,22.506,376162,0
2000-10-09,22.665,23.09,22.611,22.773,420691,0
2000-10-10,22.823,23.193,22.192,22.243,615191,0
2000-10-11,22.243,22.243,21.556,21.821,304813,0
2000-10-12,21.978,21.978,20.711,21.134,722100,0
2000-10-13,21.188,22.295,21.029,21.556,556115,0
2000-10-16,21.767,22.719,21.399,22.454,665636,0
2000-10-17,22.404,22.454,20.555,20.817,868540,0
2000-10-18,20.605,21.239,20.605,21.029,329352,0
2000-10-19,21.45,22.084,21.134,22.033,438189,0
2000-10-20,21.872,22.136,21.345,21.504,457618,0
2000-10-23,21.713,23.09,21.556,22.243,522600,0
2000-10-24,22.454,22.876,22.084,22.295,281635,0
2000-10-25,22.295,22.295,21.556,21.978,257212,0
2000-10-26,22.084,23.352,22.084,23.035,417740,0
2000-10-27,23.035,25.568,23.035,25.357,727666,0
2000-10-30,25.357,26.257,25.199,26.044,537711,0
2000-10-31,26.099,27.903,25.993,26.994,665408,0
2000-11-01,26.733,28.113,26.733,27.585,416828,0
2000-11-02,27.568,28.414,27.517,28.149,356388,0
2000-11-03,27.832,27.832,27.031,27.251,351163,0
2000-11-06,27.408,27.832,27.251,27.408,323558,0
2000-11-07,27.408,27.675,27.094,27.198,538051,0
2000-11-08,27.408,28.791,27.251,28.573,399676,0
2000-11-09,28.414,30.439,28.414,30.332,853771,0
2000-11-10,29.744,29.744,28.573,28.791,620077,0
2000-11-13,28.95,29.744,28.52,29.689,466591,0
2000-11-14,29.689,31.336,29.585,31.071,649504,0
2000-11-15,30.807,31.44,30.332,30.332,789470,0
2000-11-16,30.491,30.491,29.532,30.113,383203,0
2000-11-17,29.955,31.071,29.902,31.071,377521,0
2000-11-20,31.071,31.071,30.058,30.491,471816,0
2000-11-21,30.541,30.541,29.635,29.744,469317,0
2000-11-22,29.847,29.847,29.32,29.585,267322,0
2000-11-24,29.585,30.281,29.585,30.173,164620,0
2000-11-27,30.598,31.653,30.541,30.913,449665,0
2000-11-28,30.699,30.756,30.173,30.598,395701,0
2000-11-29,30.913,31.714,30.807,31.44,294700,0
2000-11-30,30.598,31.388,30.541,31.071,574748,0
2000-12-01,30.967,31.978,30.967,31.767,510103,0
2000-12-04,31.927,32.716,31.927,32.452,391497,0
2000-12-05,32.612,33.995,32.506,33.572,594287,0
2000-12-06,33.888,33.888,32.612,32.716,366729,0
2000-12-07,32.716,32.716,31.714,31.767,285049,0
2000-12-08,31.767,32.189,31.336,31.653,586450,0
2000-12-11,31.125,31.495,30.386,31.229,587470,0
2000-12-12,31.388,32.241,31.125,31.44,506358,0
2000-12-13,31.229,31.927,31.071,31.071,241535,0
2000-12-14,30.859,30.967,29.902,29.955,363550,0
2000-12-15,29.32,29.478,28.36,28.846,983967,0
2000-12-18,28.044,28.687,26.977,27.991,903191,0
2000-12-19,28.149,29.426,27.832,28.573,479770,0
2000-12-20,28.633,28.633,27.62,27.832,329467,0
2000-12-21,27.887,27.887,27.517,27.62,436601,0
2000-12-22,27.62,28.846,27.144,28.52,464773,0
2000-12-26,28.36,28.573,27.568,28.414,261984,0
2000-12-27,28.465,31.125,27.991,30.648,653365,0
2000-12-28,30.226,30.598,29.585,30.332,251758,0
2000-12-29,30.699,31.872,30.058,31.017,439667,0
2001-01-02,30.386,31.284,30.113,30.648,697562,0
2001-01-03,30.648,31.927,30.226,31.927,425693,0
2001-01-04,31.714,32.401,31.388,32.295,417858,0
2001-01-05,32.826,32.826,31.546,31.978,320262,0
2001-01-08,31.653,32.295,30.386,31.125,345146,0
2001-01-09,30.173,31.388,30.173,30.648,289588,0
2001-01-10,30.913,31.767,30.491,31.714,248006,0
2001-01-11,31.284,31.872,31.125,31.495,190749,0
2001-01-12,31.546,31.978,31.071,31.336,365709,0
2001-01-16,30.541,31.071,30.281,31.017,421829,0
2001-01-17,31.017,31.872,30.967,31.177,342874,0
2001-01-18,31.125,31.177,30.058,30.648,354915,0
2001-01-19,30.648,31.177,30.058,30.648,217104,0
2001-01-22,30.173,30.699,29.902,30.598,172911,0
2001-01-23,30.491,30.807,30.113,30.491,234035,0
2001-01-24,30.281,31.495,30.173,31.229,282887,0
2001-01-25,31.177,31.546,30.491,31.284,376500,0
2001-01-26,31.125,31.44,30.113,30.699,308223,0
2001-01-29,30.765,31.44,29.955,30.598,319695,0
2001-01-30,31.017,32.349,31.017,31.44,691765,0
2001-01-31,31.872,33.811,31.742,33.464,1234022,0
2001-02-01,32.462,32.471,31.485,31.836,795149,0
2001-02-02,31.653,31.953,31.46,31.662,297426,0
2001-02-05,31.742,32.093,31.512,31.742,389565,0
2001-02-06,31.881,31.995,30.641,30.922,458979,0
2001-02-07,30.507,31.485,30.507,31.318,235397,0
2001-02-08,31.414,31.414,30.58,31.08,562700,0
2001-02-09,31.035,31.204,30.482,30.699,173824,0
2001-02-12,30.348,30.699,30.183,30.606,176775,0
2001-02-13,30.589,31.117,30.306,30.85,199271,0
2001-02-14,30.482,31.009,30.183,30.475,281296,0
2001-02-15,30.606,31.159,30.357,30.975,309698,0
2001-02-16,31.167,31.343,29.373,30.032,428647,0
2001-02-20,29.883,30.648,29.793,30.023,282659,0
2001-02-21,29.883,29.883,29.163,29.187,228806,0
2001-02-22,29.196,29.232,28.596,29.116,270163,0
2001-02-23,29.029,29.039,27.92,28.556,277661,0
2001-02-26,28.642,29.973,28.633,29.902,319924,0
2001-02-27,30.306,30.482,29.883,29.946,331511,0
2001-02-28,30.272,30.34,29.576,29.892,418534,0
2001-03-01,29.681,29.973,29.407,29.892,532373,0
2001-03-02,29.541,31.159,29.451,30.683,631894,0
2001-03-05,30.683,31.714,30.683,31.432,832185,0
2001-03-06,31.432,31.742,31.159,31.301,261984,0
2001-03-07,31.512,31.723,31.414,31.644,317195,0
2001-03-08,32.014,32.014,31.46,31.695,207902,0
2001-03-09,31.035,31.504,30.913,31.362,191656,0
2001-03-12,30.482,30.904,29.973,30.121,321968,0
2001-03-13,30.05,30.458,28.855,29.222,481361,0
2001-03-14,29.073,29.073,28.281,28.588,284817,0
2001-03-15,28.772,28.889,28.614,28.748,311968,0
2001-03-16,28.175,28.596,27.19,27.313,827303,0
2001-03-19,27.322,27.322,26.302,26.547,924438,0
2001-03-20,26.547,27.488,26.377,26.581,455120,0
2001-03-21,26.689,26.795,25.729,25.849,484317,0
2001-03-22,25.484,25.957,25.19,25.808,928867,0
2001-03-23,25.957,26.554,25.808,26.433,641777,0
2001-03-26,26.377,27.744,26.294,27.638,635411,0
2001-03-27,27.577,28.193,27.322,28.131,495902,0
2001-03-28,27.788,28.659,27.577,28.193,509760,0
2001-03-29,28.193,29.417,28.193,28.827,553957,0
2001-03-30,28.836,29.116,28.772,28.897,777089,0
2001-04-02,28.772,29.144,28.104,28.212,335262,0
2001-04-03,28.387,28.52,27.446,27.488,293339,0
2001-04-04,27.488,28.397,27.322,28.088,350029,0
2001-04-05,28.131,29.284,28.088,29.171,242216,0
2001-04-06,29.389,29.389,28.308,28.73,516129,0
2001-04-09,28.596,29.603,28.397,29.011,300155,0
2001-04-10,28.941,29.838,28.897,29.443,366502,0
2001-04-11,29.541,29.541,28.932,29.047,323897,0
2001-04-12,28.941,29.057,28.431,28.537,386268,0
2001-04-16,28.52,29.002,28.221,28.52,344120,0
2001-04-17,28.299,28.669,28.299,28.605,312426,0
2001-04-18,28.596,31.053,28.344,30.626,642461,0
2001-04-19,30.904,30.904,29.883,30.281,546573,0
2001-04-20,30.226,30.306,29.793,29.847,251758,0
2001-04-23,29.838,31.546,29.838,31.414,1028842,0
2001-04-24,31.89,32.233,31.504,32.014,816164,0
2001-04-25,32.313,33.041,32.313,32.443,650297,0
2001-04-26,32.313,32.956,32.313,32.857,546344,0
2001-04-27,33.211,33.51,32.91,33.227,386043,0
2001-04-30,33.344,33.431,33.067,33.113,787308,0
2001-05-01,33.122,33.949,33.122,33.896,482044,0
2001-05-02,33.811,34.751,33.696,34.161,627689,0
2001-05-03,33.829,33.958,33.058,33.439,448301,0
2001-05-04,33.439,33.853,33.169,33.782,260052,0
2001-05-07,33.564,34.346,33.564,33.837,468069,0
2001-05-08,34.09,34.556,34.022,34.206,877857,0
2001-05-09,34.09,34.602,34.046,34.328,529415,0
2001-05-10,34.513,35.201,34.338,35.015,389676,0
2001-05-11,34.899,35.48,34.899,34.998,327420,0
2001-05-14,34.998,34.998,34.715,34.823,492154,0
2001-05-15,34.899,35.421,34.855,35.157,422170,0
2001-05-16,35.128,35.764,35.128,35.728,760385,0
2001-05-17,35.728,36.423,35.691,36.315,577928,0
2001-05-18,36.315,36.705,36.104,36.705,535440,0
2001-05-21,36.705,37.4,36.343,37.392,505788,0
2001-05-22,37.215,37.331,36.872,37.145,364682,0
2001-05-23,37.26,37.26,36.572,36.802,540891,0
2001-05-24,36.705,36.958,36.02,36.442,412971,0
2001-05-25,36.487,36.785,36.274,36.618,315605,0
2001-05-29,36.618,37.77,36.406,37.118,1081441,0
2001-05-30,37.128,37.558,37.128,37.26,642914,0
2001-05-31,37.269,38.245,37.269,37.894,791852,0
2001-06-01,38.245,38.289,37.479,38.228,604173,0
2001-06-04,37.885,38.554,37.601,38.412,454209,0
2001-06-05,38.404,38.606,38.007,38.51,633370,0
2001-06-06,38.546,38.668,38.201,38.253,402176,0
2001-06-07,38.332,39.16,38.332,39.16,309016,0
2001-06-08,39.663,41.157,39.53,39.75,1062471,0
2001-06-11,39.575,39.707,38.158,38.412,1470894,0
2001-06-12,38.034,38.132,37.542,37.77,526009,0
2001-06-13,37.858,38.158,37.392,37.628,444893,0
2001-06-14,37.628,37.674,36.545,36.635,319582,0
2001-06-15,36.02,37.093,35.861,36.935,652344,0
2001-06-18,36.618,37.004,36.104,36.315,361048,0
2001-06-19,36.527,36.935,35.682,35.701,407175,0
2001-06-20,35.682,36.114,35.597,35.937,284136,0
2001-06-21,35.937,36.442,35.764,36.398,409334,0
2001-06-22,36.274,36.442,35.965,36.08,164280,0
2001-06-25,36.186,36.324,35.463,35.579,165074,0
2001-06-26,35.157,36.011,35.025,35.886,256415,0
2001-06-27,35.719,35.974,35.243,35.615,406039,0
2001-06-28,35.606,36.104,35.606,35.886,288682,0
2001-06-29,35.674,35.853,34.899,35.294,601670,0
2001-07-02,35.421,35.843,34.991,35.674,352757,0
2001-07-03,35.843,36.442,35.385,36.37,129058,0
2001-07-05,36.231,36.477,35.807,36.442,445800,0
2001-07-06,36.442,36.442,34.477,34.556,569633,0
2001-07-09,34.619,34.872,33.829,34.09,642798,0
2001-07-10,34.046,34.293,33.703,33.922,230625,0
2001-07-11,33.633,33.87,33.244,33.597,447279,0
2001-07-12,33.597,35.074,33.536,34.814,388201,0
2001-07-13,34.602,34.855,34.265,34.46,355141,0
2001-07-16,34.556,35.157,34.513,34.594,229490,0
2001-07-17,34.513,35.463,34.513,35.252,353782,0
2001-07-18,34.991,36.064,34.991,35.886,274934,0
2001-07-19,36.274,36.487,35.919,36.167,374569,0
2001-07-20,36.02,36.362,35.632,35.879,445005,0
2001-07-23,35.879,36.406,35.112,36.056,382409,0
2001-07-24,36.02,36.141,35.176,35.26,336396,0
2001-07-25,35.252,36.02,35.252,35.982,230966,0
2001-07-26,35.843,36.38,35.544,36.315,350029,0
2001-07-27,36.274,36.352,36.02,36.186,501811,0
2001-07-30,36.231,36.432,35.928,36.186,291973,0
2001-07-31,36.104,36.231,35.928,36.104,277434,0
2001-08-01,36.064,36.856,36.047,36.239,247099,0
2001-08-02,36.406,36.487,35.359,35.701,372639,0
2001-08-03,35.719,35.781,35.157,35.498,304015,0
2001-08-06,35.674,36.02,34.944,35.157,202792,0
2001-08-07,34.733,35.35,34.733,34.998,198361,0
2001-08-08,35.007,35.147,34.706,34.733,195410,0
2001-08-09,35.048,35.138,34.452,34.689,274253,0
2001-08-10,34.584,34.84,34.363,34.54,242782,0
2001-08-13,34.619,34.653,33.853,34.152,294247,0
2001-08-14,34.022,34.706,34.022,34.363,372183,0
2001-08-15,34.363,34.972,34.363,34.944,464773,0
2001-08-16,34.89,35.269,34.77,35.243,498400,0
2001-08-17,35.243,35.313,34.38,34.733,254598,0
2001-08-20,34.522,35.313,34.452,35.294,589063,0
2001-08-21,35.294,36.123,35.201,35.313,267776,0
2001-08-22,35.437,36.08,34.881,35.701,279816,0
2001-08-23,35.57,36.389,35.525,36.001,241873,0
2001-08-24,35.48,35.895,35.333,35.64,330035,0
2001-08-27,35.64,35.64,35.341,35.412,396720,0
2001-08-28,35.48,35.691,35.277,35.691,579862,0
2001-08-29,36.176,36.186,35.48,35.587,216082,0
2001-08-30,36.176,36.562,35.615,36.011,445917,0
2001-08-31,35.956,36.942,35.807,36.442,327764,0
2001-09-04,36.73,37.461,36.562,36.705,350146,0
2001-09-05,36.802,37.858,36.6,37.416,500334,0
2001-09-06,37.55,38.975,37.136,38.696,1042702,0
2001-09-07,38.324,38.624,37.683,37.726,836726,0
2001-09-10,37.416,38.095,36.6,37.154,750499,0
2001-09-17,37.295,37.295,35.277,35.323,522716,0
2001-09-18,35.102,36.38,34.84,35.71,400584,0
2001-09-19,35.719,36.518,34.117,35.21,749249,0
2001-09-20,35.21,35.313,33.782,33.782,611558,0
2001-09-21,33.782,33.782,31.751,31.758,1282304,0
2001-09-24,32.172,32.928,32.103,32.724,872857,0
2001-09-25,32.559,32.857,32.497,32.724,588495,0
2001-09-26,32.947,33.113,32.524,32.638,578268,0
2001-09-27,32.9,32.947,32.707,32.833,710395,0
2001-09-28,32.833,33.792,32.594,33.456,704717,0
2001-10-01,33.379,33.624,32.594,33.335,346849,0
2001-10-02,33.335,34.408,33.335,34.143,406263,0
2001-10-03,33.968,34.936,33.588,34.594,539753,0
2001-10-04,34.706,35.294,34.584,34.602,339692,0
2001-10-05,34.706,35.217,34.188,35.074,242896,0
2001-10-08,35.294,35.437,34.706,35.065,211427,0
2001-10-09,34.881,35.313,34.584,34.823,192907,0
2001-10-10,34.823,36.865,34.697,36.6,485224,0
2001-10-11,36.687,37.894,36.6,37.567,566911,0
2001-10-12,36.968,37.295,36.562,37.128,266980,0
2001-10-15,36.987,37.461,36.266,36.715,567706,0
2001-10-16,36.935,37.593,36.572,37.392,566340,0
2001-10-17,37.392,37.461,37.031,37.251,660636,0
2001-10-18,37.163,37.416,37.031,37.093,718689,0
2001-10-19,37.084,37.383,37.084,37.26,386728,0
2001-10-22,37.383,38.456,37.383,38.158,337872,0
2001-10-23,37.461,37.666,36.389,36.721,676428,0
2001-10-24,36.942,37.443,36.626,37.348,323330,0
2001-10-25,36.951,37.188,36.333,37.049,398086,0
2001-10-26,36.977,37.55,36.935,37.4,403311,0
2001-10-29,37.163,37.461,37.022,37.031,397178,0
2001-10-30,37.251,37.4,36.776,36.968,355934,0
2001-10-31,36.865,37.796,36.792,37.295,452847,0
2001-11-01,37.031,37.726,36.73,37.619,319471,0
2001-11-02,37.508,38.686,37.489,38.324,220971,0
2001-11-05,38.324,38.712,37.894,38.563,466025,0
2001-11-06,38.341,39.399,38.28,39.399,278906,0
2001-11-07,39.038,39.433,38.905,38.95,697901,0
2001-11-08,39.248,39.329,38.922,38.984,459320,0
2001-11-09,38.863,39.082,38.728,38.896,181661,0
2001-11-12,38.686,38.686,37.848,38.5,402628,0
2001-11-13,38.298,38.992,38.298,38.992,363550,0
2001-11-14,38.992,39.329,38.905,39.213,429898,0
2001-11-15,39.293,39.433,39.126,39.399,488632,0
2001-11-16,39.337,39.616,39.293,39.504,299701,0
2001-11-19,39.681,39.945,39.672,39.812,403311,0
2001-11-20,39.945,39.945,39.522,39.707,273114,0
2001-11-21,39.717,39.717,39.038,39.126,263686,0
2001-11-23,38.774,39.407,38.774,39.353,264144,0
2001-11-26,39.514,39.952,39.248,39.802,515216,0
2001-11-27,39.767,41.239,39.478,40.648,600310,0
2001-11-28,40.569,40.762,40.268,40.559,284136,0
2001-11-29,40.559,41.282,40.251,41.124,531123,0
2001-11-30,40.939,40.948,40.375,40.463,588042,0
2001-12-03,40.595,40.631,39.415,40.049,369454,0
2001-12-04,40.031,40.507,39.989,40.375,695742,0
2001-12-05,40.242,41.644,40.242,41.37,1063495,0
2001-12-06,41.626,41.626,41.036,41.414,620758,0
2001-12-07,41.414,41.934,41.14,41.527,233125,0
2001-12-10,41.527,41.545,40.852,40.894,267891,0
2001-12-11,40.507,40.904,40.287,40.843,396383,0
2001-12-12,41,41,40.077,40.507,588381,0
2001-12-13,38.905,39.856,38.236,39.38,1381484,0
2001-12-14,39.514,40.482,39.153,40.324,786174,0
2001-12-17,40.543,41,40.375,40.824,385589,0
2001-12-18,41.325,41.581,41.054,41.167,392860,0
2001-12-19,41.149,41.157,40.401,40.702,438532,0
2001-12-20,40.852,41.019,40.463,40.702,261523,0
2001-12-21,40.797,41.545,40.737,41.458,651091,0
2001-12-24,41.458,42.117,41.458,41.758,167690,0
2001-12-26,41.758,42.145,41.248,41.344,352529,0
2001-12-27,41.519,41.626,41.019,41.272,460913,0
2001-12-28,41.272,42.057,41.072,41.951,506696,0
2001-12-31,41.545,42.356,41.503,41.503,225175,0
2002-01-02,41.072,41.377,40.287,41.334,320380,0
2002-01-03,41.239,42.498,41.149,42.268,498176,0
2002-01-04,42.232,42.751,42.101,42.524,390928,0
2002-01-07,42.795,42.886,42.242,42.392,682903,0
2002-01-08,42.364,42.54,42.196,42.407,263915,0
2002-01-09,42.364,43.114,42.364,42.743,426490,0
2002-01-10,42.62,43.114,42.62,42.944,462957,0
2002-01-11,42.54,42.743,41.977,42.557,386268,0
2002-01-14,42.356,42.452,41.977,42.337,290611,0
2002-01-15,42.206,42.232,41.749,41.899,649728,0
2002-01-16,41.977,42.031,41.653,41.653,468069,0
2002-01-17,41.934,41.934,41.458,41.889,356736,0
2002-01-18,41.741,42.498,41.741,42.383,361731,0
2002-01-22,42.452,43.306,42.452,42.912,472615,0
2002-01-23,42.921,43.79,42.876,43.358,438642,0
2002-01-24,43.288,45.893,43.227,45.597,597012,0
2002-01-25,45.086,46.238,44.662,46.088,683698,0
2002-01-28,45.588,46.247,45.251,46.194,748456,0
2002-01-29,46.6,46.862,45.163,45.886,1048613,0
2002-01-30,45.304,45.78,44.565,45.631,787765,0
2002-01-31,45.631,46.942,45.533,46.942,471930,0
2002-02-01,47.337,47.815,46.353,46.933,551342,0
2002-02-04,46.942,47.225,46.423,46.457,649158,0
2002-02-05,45.868,46.853,45.69,46.256,1025093,0
2002-02-06,46.256,47.161,46.256,46.741,1001009,0
2002-02-07,46.325,47.197,46.325,46.827,461366,0
2002-02-08,46.581,47.268,46.581,47.252,329125,0
2002-02-11,47.143,47.664,46.942,47.065,558956,0
2002-02-12,47.065,47.235,46.274,47.197,404107,0
2002-02-13,47.117,47.309,46.591,46.933,575430,0
2002-02-14,46.818,46.967,46.433,46.784,517261,0
2002-02-15,46.836,47.91,46.836,47.091,536918,0
2002-02-19,47.091,47.355,46.299,46.299,696762,0
2002-02-20,46.299,47.478,46.194,47.292,455570,0
2002-02-21,47.292,47.734,46.808,46.906,544983,0
2002-02-22,46.749,47.91,46.658,47.724,303222,0
2002-02-25,47.621,49.134,47.621,47.621,435689,0
2002-02-26,49.653,50.033,48.941,49.503,735163,0
2002-02-27,49.442,50.744,48.966,50.638,1008848,0
2002-02-28,50.638,51.518,50.638,51.404,850591,0
2002-03-01,51.263,51.421,49.442,49.862,1256742,0
2002-03-04,49.01,50.788,49.01,50.665,820710,0
2002-03-05,50.771,50.886,50.004,50.296,662794,0
2002-03-06,50.225,51.13,50.225,50.788,428986,0
2002-03-07,50.788,50.982,49.83,50.119,364571,0
2002-03-08,50.259,50.504,49.971,50.446,436146,0
2002-03-11,50.348,50.744,49.899,50.744,509197,0
2002-03-12,50.522,50.569,49.881,50.208,381158,0
2002-03-13,50.208,50.217,48.245,48.576,1168242,0
2002-03-14,48.835,49.653,48.281,49.01,1281967,0
2002-03-15,48.922,49.246,48.702,49.01,810486,0
2002-03-18,49.002,49.01,48.315,48.456,496019,0
2002-03-19,48.484,49.697,48.484,49.424,524762,0
2002-03-20,49.354,50.48,49.179,50.288,376727,0
2002-03-21,50.288,50.428,48.568,48.976,385023,0
2002-03-22,48.754,49.265,48.139,48.659,350146,0
2002-03-25,48.568,48.799,47.355,47.478,192682,0
2002-03-26,47.453,48.438,47.453,47.832,486360,0
2002-03-27,47.84,48.568,47.84,48.043,286183,0
2002-03-28,48.217,49.037,48.217,48.772,375819,0
2002-04-01,48.614,48.614,47.309,48.052,410580,0
2002-04-02,47.964,48.614,47.796,48.401,428417,0
2002-04-03,48.484,48.484,47.355,47.656,428307,0
2002-04-04,47.567,48.922,47.494,48.826,320831,0
2002-04-05,49.089,49.794,48.79,49.294,269935,0
2002-04-08,48.568,49.495,48.484,49.062,256982,0
2002-04-09,49.22,49.723,49.195,49.556,275274,0
2002-04-10,49.741,50.638,49.697,50.532,318445,0
2002-04-11,50.48,51.07,49.961,49.971,256187,0
2002-04-12,49.971,50.137,49.284,49.748,309814,0
2002-04-15,50.137,50.296,48.835,49.01,475795,0
2002-04-16,49.354,51.115,49.354,51.016,518400,0
2002-04-17,51.13,51.176,50.522,50.719,603036,0
2002-04-18,50.867,50.867,49.08,49.336,357528,0
2002-04-19,49.556,50.321,49.487,49.574,315834,0
2002-04-22,49.636,49.636,47.309,47.664,615875,0
2002-04-23,47.664,48.393,47.347,47.365,390134,0
2002-04-24,47.575,47.805,46.658,46.827,525666,0
2002-04-25,46.836,47.513,46.827,47.401,542711,0
2002-04-26,47.444,48.438,47.215,47.752,369228,0
2002-04-29,47.705,48.052,47.153,47.225,327875,0
2002-04-30,47.444,49.52,47.355,48.633,514878,0
2002-05-01,48.484,48.922,47.594,48.016,403541,0
2002-05-02,48.21,48.553,47.688,47.832,394790,0
2002-05-03,47.832,47.84,46.554,46.906,566000,0
2002-05-06,46.906,46.906,45.227,45.438,711420,0
2002-05-07,45.588,47.513,45.578,46.994,850816,0
2002-05-08,47.117,47.77,47.012,47.513,467046,0
2002-05-09,47.337,47.337,46.467,46.467,372071,0
2002-05-10,46.378,46.475,45.429,45.55,315039,0
2002-05-13,45.55,46.334,45.496,45.858,168027,0
2002-05-14,46.211,47.355,46.141,47.318,459664,0
2002-05-15,47.1,47.778,46.862,47.153,216537,0
2002-05-16,47.161,47.778,47.117,47.401,314244,0
2002-05-17,47.602,48.077,47.47,48.077,497947,0
2002-05-20,48.077,48.429,47.857,47.875,287656,0
2002-05-21,47.778,48.21,47.012,47.049,181433,0
2002-05-22,47.161,47.945,47.021,47.365,191090,0
2002-05-23,47.373,48.156,47.161,48.122,260506,0
2002-05-24,48.122,48.561,47.778,47.778,290726,0
2002-05-28,47.688,47.688,46.862,46.898,423195,0
2002-05-29,46.898,47.03,45.728,46.016,411149,0
2002-05-30,46.025,46.467,45.251,45.597,408426,0
2002-05-31,45.772,46.731,45.673,45.755,367978,0
2002-06-03,45.948,46.07,45.182,45.364,403767,0
2002-06-04,45.339,45.48,44.037,44.758,433420,0
2002-06-05,44.856,45.48,44.557,45.384,327764,0
2002-06-06,45.251,45.429,44.028,44.495,507266,0
2002-06-07,43.552,44.238,43.552,43.897,577813,0
2002-06-10,43.719,44.618,43.64,43.994,295613,0
2002-06-11,44.468,45.339,43.842,44.011,736188,0
2002-06-12,43.862,44.486,43.246,44.397,391608,0
2002-06-13,44.204,44.513,43.64,43.772,269137,0
2002-06-14,43.687,43.704,42.905,43.589,541802,0
2002-06-17,43.772,44.644,43.772,44.618,231992,0
2002-06-18,44.379,44.644,43.658,43.8,437168,0
2002-06-19,43.8,44.513,43.246,43.279,246078,0
2002-06-20,43.288,43.772,42.628,42.628,398086,0
2002-06-21,41.985,42.812,41.705,41.705,428417,0
2002-06-24,41.644,42.4,41.079,41.776,377863,0
2002-06-25,42.117,43.122,41.424,41.441,638482,0
2002-06-26,41.441,41.941,40.972,41.503,484200,0
2002-06-27,41.644,42.26,41.553,42.162,380365,0
2002-06-28,42.25,43.818,42.242,43.597,639277,0
2002-07-01,43.772,44.152,43.175,43.191,423874,0
2002-07-02,43.165,43.255,41.512,41.512,582360,0
2002-07-03,41.475,42.25,41.334,42.057,518627,0
2002-07-05,42.25,43.687,42.101,43.51,186316,0
2002-07-08,43.377,43.862,42.812,42.867,137923,0
2002-07-09,42.905,43.368,42.726,42.726,676770,0
2002-07-10,42.769,42.787,40.912,40.912,311404,0
2002-07-11,40.771,41.334,39.6,40.12,717214,0
2002-07-12,40.12,40.948,39.856,40.129,327078,0
2002-07-15,40.199,40.199,38.466,40.031,313337,0
2002-07-16,39.681,39.681,37.647,38.062,846612,0
2002-07-17,38.72,39.496,38.456,38.896,654162,0
2002-07-18,38.854,39.108,37.656,37.814,399788,0
2002-07-19,37.593,38.678,36.635,36.738,522031,0
2002-07-22,36.942,37.77,35.587,35.587,715735,0
2002-07-23,35.807,36.572,35.157,35.674,888990,0
2002-07-24,35.421,38.289,35.333,38.289,855703,0
2002-07-25,38.289,40.631,38.025,40.383,1267761,0
2002-07-26,40.165,40.814,39.38,40.631,1077811,0
2002-07-29,40.639,42.214,40.639,42.214,478750,0
2002-07-30,42.214,42.637,41.334,42.392,407971,0
2002-07-31,42.392,42.674,41.424,42.674,675976,0
2002-08-01,42.549,43.332,42.214,42.812,487270,0
2002-08-02,42.804,42.804,40.861,41.072,372639,0
2002-08-05,40.904,40.922,39.143,39.143,755613,0
2002-08-06,39.415,41.157,39.415,40.639,460913,0
2002-08-07,40.939,41.114,38.94,40.067,693235,0
2002-08-08,39.663,41.405,39.663,41.361,465229,0
2002-08-09,41.361,41.889,40.604,41.467,316628,0
2002-08-12,41.282,41.67,40.543,41.308,195181,0
2002-08-13,41.149,41.581,40.684,40.824,358549,0
2002-08-14,40.797,41.451,39.478,41.239,368776,0
2002-08-15,41.239,41.572,39.75,40.569,765044,0
2002-08-16,40.463,40.613,39.91,40.578,412286,0
2002-08-19,40.534,41.451,40.411,41.325,498742,0
2002-08-20,40.929,41.195,40.482,40.807,435463,0
2002-08-21,40.885,41.282,40.358,41.044,572474,0
2002-08-22,41.019,41.124,40.516,40.981,553386,0
2002-08-23,40.665,40.922,40.278,40.499,305154,0
2002-08-26,40.49,40.71,39.847,40.49,320153,0
2002-08-27,40.622,41.019,40.444,40.693,389565,0
2002-08-28,40.665,40.71,40.111,40.199,465001,0
2002-08-29,39.989,40.013,39.257,39.487,360367,0
2002-08-30,39.31,40.342,39.135,39.353,481702,0
2002-09-03,39.267,39.267,38.324,38.351,543166,0
2002-09-04,38.351,38.784,38.034,38.554,475226,0
2002-09-05,37.956,38.22,37.567,37.567,363890,0
2002-09-06,37.789,38.439,37.674,38.07,410240,0
2002-09-09,38.044,38.175,37.331,37.947,610989,0
2002-09-10,38.165,39.663,38.104,39.557,459547,0
2002-09-11,39.557,39.644,38.992,39.248,586450,0
2002-09-12,38.791,39.187,37.998,38.21,666431,0
2002-09-13,38.21,38.28,37.392,37.839,567023,0
2002-09-16,37.656,37.761,37.269,37.479,461937,0
2002-09-17,37.567,37.858,36.695,36.881,340825,0
2002-09-18,36.695,37.593,36.343,37.303,516351,0
2002-09-19,37.04,37.805,36.609,36.618,375135,0
2002-09-20,36.695,37.04,36.562,36.865,402403,0
2002-09-23,36.695,36.73,36.037,36.527,429670,0
2002-09-24,36.477,36.477,35.412,35.728,437959,0
2002-09-25,36.08,36.899,36.028,36.562,403767,0
2002-09-26,36.562,38.745,36.518,38.614,854563,0
2002-09-27,38.518,38.624,36.767,37.136,510447,0
2002-09-30,36.776,37.674,35.728,37.173,410698,0
2002-10-01,37.188,37.99,36.123,37.919,550548,0
2002-10-02,37.866,37.866,36.695,37.04,405925,0
2002-10-03,37.128,37.789,36.695,37.374,354347,0
2002-10-04,37.4,37.628,34.795,36.432,817762,0
2002-10-07,36.343,36.562,35.385,35.463,361616,0
2002-10-08,35.579,36.38,34.907,36.283,729253,0
2002-10-09,35.861,36.123,34.54,34.786,644842,0
2002-10-10,35.119,36.951,34.248,36.738,521465,0
2002-10-11,37.567,39.204,37.242,38.579,548048,0
2002-10-14,38.085,38.404,37.303,37.637,382522,0
2002-10-15,38.659,40.843,37.61,40.797,620306,0
2002-10-16,40.19,40.473,39.31,39.952,739937,0
2002-10-17,41.062,42.374,40.885,42.337,613372,0
2002-10-18,42.337,42.383,41.617,41.741,747547,0
2002-10-21,41.758,44.028,41.536,43.842,584631,0
2002-10-22,42.583,42.583,41.626,41.934,623486,0
2002-10-23,41.758,42.682,41.494,42.646,241645,0
2002-10-24,42.944,43.156,41.977,42.424,430807,0
2002-10-25,42.417,43.323,42.012,43.015,699490,0
2002-10-28,43.464,43.552,42.364,42.557,316060,0
2002-10-29,42.557,43.069,41.581,42.583,455797,0
2002-10-30,42.583,43.137,42.206,42.682,435351,0
2002-10-31,42.682,43.053,42.066,42.337,573953,0
2002-11-01,42.232,42.787,41.67,42.735,371387,0
2002-11-04,42.98,43.878,42.848,42.962,359120,0
2002-11-05,42.759,43.491,42.628,43.053,334124,0
2002-11-06,43.007,44.624,42.575,44.415,511014,0
2002-11-07,44.284,44.451,43.316,43.782,598832,0
2002-11-08,43.782,44.847,43.755,44.266,668134,0
2002-11-11,44.044,44.063,42.759,42.777,307880,0
2002-11-12,42.787,44.275,42.787,43.826,431485,0
2002-11-13,43.834,45.086,43.622,44.37,638598,0
2002-11-14,43.755,45.472,43.755,45.348,712440,0
2002-11-15,45.505,46.774,45.411,46.774,948294,0
2002-11-18,46.818,46.862,45.893,46.175,492498,0
2002-11-19,46.175,46.467,45.597,45.84,317764,0
2002-11-20,45.623,46.175,45.623,46.124,489769,0
2002-11-21,46.124,46.256,45.411,45.931,905010,0
2002-11-22,45.903,46.457,45.681,46.15,324923,0
2002-11-25,46.211,46.467,45.438,45.948,347191,0
2002-11-26,45.814,45.848,45.154,45.496,364571,0
2002-11-27,45.597,46.906,45.559,46.871,320490,0
2002-11-29,46.871,47.337,46.827,47.153,248804,0
2002-12-02,47.347,48.401,46.667,46.984,566000,0
2002-12-03,46.898,46.942,45.639,45.664,250619,0
2002-12-04,45.55,46.034,44.892,45.858,507946,0
2002-12-05,45.974,45.983,44.979,45.111,399788,0
2002-12-06,44.934,45.814,44.934,45.615,330148,0
2002-12-09,45.42,45.42,44.405,44.433,304584,0
2002-12-10,44.541,45.005,44.248,44.9,294477,0
2002-12-11,44.82,44.908,44.108,44.74,344806,0
2002-12-12,44.802,45.681,44.599,45.331,320605,0
2002-12-13,45.111,45.374,44.003,44.108,439667,0
2002-12-16,43.842,45.243,43.842,44.583,951814,0
2002-12-17,44.672,45.374,44.624,44.82,514988,0
2002-12-18,44.979,45.615,43.818,43.933,451594,0
2002-12-19,43.975,44.565,43.332,43.579,349346,0
2002-12-20,43.755,44.624,43.712,44.424,703128,0
2002-12-23,44.624,44.875,44.284,44.495,301745,0
2002-12-24,44.405,44.451,44.063,44.099,60096,0
2002-12-26,44.152,45.304,44.152,44.364,231080,0
2002-12-27,44.451,44.513,43.933,44.081,294133,0
2002-12-30,44.195,44.541,43.842,44.531,304244,0
2002-12-31,44.31,45.198,43.933,45.198,428647,0
2003-01-02,45.331,46.731,45.154,46.563,599854,0
2003-01-03,46.395,46.467,45.639,46.211,361502,0
2003-01-06,45.957,46.475,45.948,46.247,361954,0
2003-01-07,46.124,46.211,45.505,45.737,348667,0
2003-01-08,45.718,45.747,44.883,44.96,256304,0
2003-01-09,44.96,45.886,44.847,45.886,342874,0
2003-01-10,45.447,45.823,45.154,45.463,233238,0
2003-01-13,45.55,45.588,44.451,44.925,339692,0
2003-01-14,44.916,45.154,44.284,45.128,241873,0
2003-01-15,45.128,45.154,43.842,44.108,355257,0
2003-01-16,44.195,44.777,44.044,44.09,249486,0
2003-01-17,44.073,44.195,42.905,43.288,226876,0
2003-01-21,43.358,43.746,42.442,42.442,209839,0
2003-01-22,42.665,42.962,41.67,41.695,246191,0
2003-01-23,42.085,42.7,41.749,42.507,329015,0
2003-01-24,42.524,42.557,41.334,41.441,301064,0
2003-01-27,41.257,41.396,40.693,40.797,401722,0
2003-01-28,40.972,41.019,40.366,40.904,283798,0
2003-01-29,40.904,41.959,39.979,41.959,722664,0
2003-01-30,41.969,41.969,40.333,40.929,781288,0
2003-01-31,40.771,41.572,40.756,41.475,496924,0
2003-02-03,41.299,41.959,41.299,41.563,293791,0
2003-02-04,40.948,41.044,40.49,40.814,464663,0
2003-02-05,40.814,41.432,40.639,40.885,581564,0
2003-02-06,40.665,40.981,40.172,40.49,485110,0
2003-02-07,40.684,40.814,39.514,39.522,254710,0
2003-02-10,39.082,39.293,38.518,38.992,807418,0
2003-02-11,39.257,40.375,39.257,40.067,843663,0
2003-02-12,40.031,40.199,39.213,39.32,352643,0
2003-02-13,39.257,39.522,38.728,39.346,435689,0
2003-02-14,39.346,40.648,39.346,40.639,679496,0
2003-02-18,40.948,41.661,40.948,41.475,415697,0
2003-02-19,41.475,41.475,40.778,41.072,262438,0
2003-02-20,41.149,41.344,40.656,40.955,429782,0
2003-02-21,41.019,41.344,40.242,41.097,489084,0
2003-02-24,41.106,41.106,40.023,40.182,284024,0
2003-02-25,40.19,40.454,39.267,40.411,494766,0
2003-02-26,40.208,40.444,39.625,39.75,330260,0
2003-02-27,39.874,40.35,39.557,40.315,537259,0
2003-02-28,40.315,40.929,40.102,40.516,331511,0
2003-03-03,40.869,40.929,40.208,40.287,450687,0
2003-03-04,40.315,40.358,39.267,39.407,318900,0
2003-03-05,39.407,39.54,39.001,39.257,501470,0
2003-03-06,38.863,39.098,38.395,38.774,590198,0
2003-03-07,38.466,39.32,38.095,39.029,445689,0
2003-03-10,38.94,39.019,38.228,38.228,381725,0
2003-03-11,38.228,38.245,37.251,37.312,693694,0
2003-03-12,37.312,37.312,36.442,36.908,645642,0
2003-03-13,36.908,38.158,36.757,38.114,1127001,0
2003-03-14,38.201,38.201,37.666,37.956,336285,0
2003-03-17,37.947,39.337,37.357,39.303,639732,0
2003-03-18,39.389,39.874,38.94,39.839,583608,0
2003-03-19,39.743,39.883,39.504,39.758,645522,0
2003-03-20,39.567,39.997,38.755,39.91,603036,0
2003-03-21,40.031,41.308,39.91,41.308,367297,0
2003-03-24,40.756,40.756,39.213,39.775,565772,0
2003-03-25,39.389,39.935,39.169,39.717,476360,0
2003-03-26,39.346,39.346,38.728,38.791,601788,0
2003-03-27,38.728,39.213,38.025,38.774,353323,0
2003-03-28,38.774,38.774,37.981,38.263,302769,0
2003-03-31,37.734,38.062,37.233,37.761,512261,0
2003-04-01,37.981,38.016,37.443,37.956,465001,0
2003-04-02,38.377,39.785,38.377,39.608,539982,0
2003-04-03,39.83,39.979,39.32,39.625,531689,0
2003-04-04,39.635,40.006,39.284,39.53,438983,0
2003-04-07,40.227,41.124,40.102,40.165,648024,0
2003-04-08,40.358,40.49,39.707,39.802,614966,0
2003-04-09,40.093,40.093,39.303,39.346,453071,0
2003-04-10,39.346,39.758,38.967,39.567,502266,0
2003-04-11,39.874,40.401,39.303,39.478,265393,0
2003-04-14,39.514,40.26,39.433,40.26,345597,0
2003-04-15,40.251,40.251,39.504,39.567,631555,0
2003-04-16,39.874,40.242,39.707,39.997,1065880,0
2003-04-17,40.218,40.218,39.389,39.522,1391144,0
2003-04-21,39.608,39.758,39.478,39.522,483633,0
2003-04-22,39.522,39.616,38.932,39.54,821278,0
2003-04-23,39.548,40.049,39.371,39.918,598378,0
2003-04-24,39.874,39.935,39.592,39.608,313337,0
2003-04-25,39.478,39.478,38.518,38.614,522259,0
2003-04-28,38.614,40.049,38.614,39.847,604968,0
2003-04-29,39.758,40.111,39.681,40.049,610307,0
2003-04-30,39.97,40.756,39.681,40.622,676998,0
2003-05-01,40.622,40.639,40.013,40.324,918982,0
2003-05-02,40.268,40.972,40.139,40.972,1213006,0
2003-05-05,40.972,41.441,40.807,40.972,604288,0
2003-05-06,40.929,41.37,40.869,41.097,576228,0
2003-05-07,40.972,41.344,40.737,40.843,879447,0
2003-05-08,40.49,40.507,39.847,39.9,597355,0
2003-05-09,39.874,40.693,39.874,40.578,332536,0
2003-05-12,40.665,41.248,40.157,41.054,304924,0
2003-05-13,41.14,41.361,40.771,41.203,431375,0
2003-05-14,41.325,41.353,40.49,40.622,310606,0
2003-05-15,40.665,41.133,40.665,40.991,679153,0
2003-05-16,40.929,41.149,40.543,40.929,506812,0
2003-05-19,40.843,40.878,39.758,39.83,488749,0
2003-05-20,39.83,39.997,39.082,39.567,414672,0
2003-05-21,39.54,39.54,38.95,39.019,672905,0
2003-05-22,39.019,39.644,38.975,39.353,448417,0
2003-05-23,39.522,39.663,39.117,39.433,350939,0
2003-05-27,39.399,40.656,39.293,40.631,428191,0
2003-05-28,41.062,41.062,40.595,40.833,478859,0
2003-05-29,40.771,41.089,40.102,40.182,458409,0
2003-05-30,40.278,41.185,40.278,41.106,573953,0
2003-06-02,41.248,42.656,41.195,42.206,575768,0
2003-06-03,42.162,42.434,42.031,42.031,542597,0
2003-06-04,42.117,43.061,42.101,42.857,382409,0
2003-06-05,42.682,43.746,42.601,43.687,675976,0
2003-06-06,44.011,44.717,43.438,43.482,757772,0
2003-06-09,43.396,43.438,42.557,43.053,952499,0
2003-06-10,43.053,43.446,42.136,42.374,690744,0
2003-06-11,42.674,43.246,42.117,42.769,456253,0
2003-06-12,42.867,43.482,42.795,42.848,629056,0
2003-06-13,42.848,42.848,41.475,41.553,677450,0
2003-06-16,41.563,42.507,41.494,42.162,603148,0
2003-06-17,42.337,42.337,41.563,42.057,467161,0
2003-06-18,41.969,42.002,41.396,41.899,647573,0
2003-06-19,41.722,42.304,40.71,40.981,1055087,0
2003-06-20,41.114,41.432,40.955,41.176,628713,0
2003-06-23,41.133,41.149,40.287,40.507,517378,0
2003-06-24,40.507,41.019,40.393,40.401,344009,0
2003-06-25,39.389,40.006,39.169,39.743,1344561,0
2003-06-26,40.929,41.873,40.578,41.563,1326614,0
2003-06-27,41.458,41.458,40.955,41.308,882628,0
2003-06-30,41.308,41.458,40.771,41.157,441486,0
2003-07-01,41.23,41.282,40.366,41.203,605194,0
2003-07-02,41.114,41.581,40.929,41.458,455570,0
2003-07-03,41.37,41.451,41.01,41.106,260506,0
2003-07-07,41.106,41.512,41.106,41.405,451483,0
2003-07-08,41.344,41.782,41.292,41.776,466478,0
2003-07-09,41.908,42.25,41.792,42.085,773337,0
2003-07-10,41.941,42.031,41.503,41.854,454891,0
2003-07-11,41.854,42.32,41.845,42.085,273688,0
2003-07-14,42.424,42.886,42.424,42.424,448981,0
2003-07-15,42.424,42.718,42.242,42.356,421373,0
2003-07-16,42.4,42.54,41.882,42.075,327533,0
2003-07-17,41.239,42.136,41.212,41.741,487270,0
2003-07-18,42.075,42.524,41.985,42.295,449780,0
2003-07-21,42.383,42.383,41.59,41.713,389226,0
2003-07-22,41.635,42.25,41.432,42.224,374796,0
2003-07-23,42.25,42.424,41.396,42.075,260506,0
2003-07-24,42.25,42.674,42.012,42.038,489200,0
2003-07-25,42.434,42.97,41.854,42.929,351507,0
2003-07-28,42.867,43.387,42.718,43.209,529415,0
2003-07-29,43.571,43.571,42.997,43.219,379567,0
2003-07-30,43.237,43.35,42.489,42.735,475226,0
2003-07-31,42.912,43.809,42.777,43.306,479202,0
2003-08-01,43.264,43.264,42.516,42.743,493518,0
2003-08-04,42.743,42.867,41.809,42.71,311968,0
2003-08-05,42.62,42.62,42.031,42.127,373546,0
2003-08-06,41.993,42.232,41.494,41.722,367640,0
2003-08-07,41.776,42.031,41.572,42.021,425578,0
2003-08-08,41.985,42.328,41.873,42.304,248121,0
2003-08-11,42.206,42.534,41.889,42.407,299133,0
2003-08-12,42.383,42.7,42.066,42.7,168936,0
2003-08-13,42.646,43.219,42.646,43.069,380703,0
2003-08-14,43.128,43.658,42.935,43.597,295384,0
2003-08-15,43.589,43.589,42.97,43.396,177458,0
2003-08-18,43.264,43.933,43.219,43.906,279593,0
2003-08-19,43.994,44.275,43.704,44.275,344461,0
2003-08-20,44.143,44.143,43.677,43.818,317536,0
2003-08-21,43.818,43.852,43.175,43.422,900351,0
2003-08-22,43.571,43.631,42.691,42.759,397290,0
2003-08-25,42.759,43.128,42.682,43.122,513398,0
2003-08-26,43.122,43.34,42.516,43.209,322307,0
2003-08-27,43.128,43.612,43.044,43.544,350029,0
2003-08-28,43.589,43.612,42.886,43.519,313337,0
2003-08-29,43.519,43.887,43.35,43.862,216200,0
2003-09-02,44.672,46.062,44.672,45.991,1295597,0
2003-09-03,45.948,46.025,45.597,45.728,698014,0
2003-09-04,45.728,45.858,45.456,45.639,487270,0
2003-09-05,45.463,45.515,45.128,45.331,667225,0
2003-09-08,45.227,45.858,45.111,45.172,417398,0
2003-09-09,45.172,45.55,44.96,45.304,412853,0
2003-09-10,45.172,45.207,44.292,44.505,818779,0
2003-09-11,44.724,44.758,44.338,44.591,330604,0
2003-09-12,44.717,45.243,44.302,44.634,998738,0
2003-09-15,44.364,44.405,43.746,44.011,717327,0
2003-09-16,44.011,44.608,44.011,44.451,471020,0
2003-09-17,44.624,44.644,44.152,44.248,669497,0
2003-09-18,44.213,44.653,44.019,44.624,246078,0
2003-09-19,44.624,44.681,44.329,44.451,326057,0
2003-09-22,44.275,44.275,43.8,44.143,438757,0
2003-09-23,44.364,44.443,44.019,44.16,217672,0
2003-09-24,44.099,44.187,43.316,43.413,583493,0
2003-09-25,43.264,43.728,43.137,43.454,880355,0
2003-09-26,43.396,43.473,43.156,43.165,717441,0
2003-09-29,43.165,43.264,42.424,42.462,912281,0
2003-09-30,42.462,42.549,41.722,41.854,1319340,0
2003-10-01,41.882,42.735,41.854,42.735,655752,0
2003-10-02,42.867,43.438,42.857,43.128,486360,0
2003-10-03,43.746,44.073,43.306,43.316,536349,0
2003-10-06,43.316,43.482,42.867,43.219,371954,0
2003-10-07,43.219,43.79,43.061,43.704,427400,0
2003-10-08,43.79,43.834,43.35,43.482,360255,0
2003-10-09,43.746,44.284,43.264,43.5,567023,0
2003-10-10,43.719,43.728,42.935,42.988,533625,0
2003-10-13,43.061,43.482,43.061,43.306,304244,0
2003-10-14,43.413,43.438,42.886,43.044,814237,0
2003-10-15,43.128,44.724,43.114,44.653,939659,0
2003-10-16,44.653,44.653,40.922,41.377,2995073,0
2003-10-17,41.59,41.626,40.227,40.843,878995,0
2003-10-20,40.843,40.912,39.839,40.268,1026341,0
2003-10-21,40.278,40.278,39.478,39.522,981808,0
2003-10-22,39.433,39.442,38.728,38.984,770835,0
2003-10-23,38.905,39.389,38.72,39.38,662227,0
2003-10-24,39.169,39.231,38.466,38.879,650865,0
2003-10-27,38.984,39.83,38.817,39.625,904892,0
2003-10-28,39.847,39.935,39.389,39.918,758681,0
2003-10-29,39.91,40.315,39.865,40.172,472387,0
2003-10-30,40.315,40.525,40.172,40.35,620190,0
2003-10-31,40.26,40.473,40.227,40.297,366502,0
2003-11-03,40.297,40.578,40.297,40.507,539992,0
2003-11-04,40.49,40.728,40.315,40.631,752688,0
2003-11-05,40.631,40.787,40.499,40.631,575318,0
2003-11-06,40.419,40.702,40.358,40.588,545323,0
2003-11-07,40.588,40.728,40.419,40.419,976925,0
2003-11-10,40.428,40.516,40.093,40.139,734365,0
2003-11-11,40.139,40.499,40.139,40.499,838207,0
2003-11-12,40.604,40.807,40.473,40.71,439101,0
2003-11-13,40.71,40.824,40.49,40.49,433873,0
2003-11-14,40.444,40.49,39.775,39.785,676314,0
2003-11-17,39.785,39.874,39.337,39.802,411149,0
2003-11-18,39.785,40.006,39.608,39.625,284704,0
2003-11-19,39.654,39.9,39.522,39.883,279816,0
2003-11-20,39.83,40.077,39.663,39.802,434669,0
2003-11-21,40.006,40.058,39.726,39.962,345371,0
2003-11-24,40.067,40.922,39.952,40.922,606782,0
2003-11-25,40.922,41.405,40.833,41.387,973512,0
2003-11-26,41.59,41.59,40.912,41.019,403082,0
2003-11-28,41.027,41.044,40.665,40.718,115881,0
2003-12-01,40.929,41.149,40.639,41.062,569181,0
2003-12-02,40.843,40.904,40.411,40.482,402403,0
2003-12-03,40.473,40.702,40.172,40.578,877401,0
2003-12-04,40.756,41.458,40.718,41.265,623486,0
2003-12-05,41.265,41.475,40.912,40.929,1042817,0
2003-12-08,41.019,41.353,40.939,41.292,525439,0
2003-12-09,41.503,41.889,41.503,41.758,526691,0
2003-12-10,42.25,43.087,42.224,43.087,1298552,0
2003-12-11,42.997,43.438,42.895,43.323,841500,0
2003-12-12,43.35,43.454,42.912,43.396,569747,0
2003-12-15,43.704,43.94,42.777,42.777,748001,0
2003-12-16,40.922,40.929,38.94,39.433,4236478,0
2003-12-17,39.303,39.442,39.098,39.248,1104392,0
2003-12-18,39.433,40.797,39.399,40.569,1618246,0
2003-12-19,40.929,41.089,40.797,40.939,1289119,0
2003-12-22,40.948,41.503,40.948,41.458,432284,0
2003-12-23,41.458,41.722,40.824,41.019,594744,0
2003-12-24,41.019,41.37,40.656,40.718,221421,0
2003-12-26,40.843,41.167,40.833,40.922,66232,0
2003-12-29,41.239,41.37,40.843,41.334,549187,0
2003-12-30,41.334,41.545,41.072,41.272,461591,0
2003-12-31,41.37,41.889,41.062,41.713,403767,0
2004-01-02,41.695,42.224,41.617,41.685,506358,0
2004-01-05,41.809,42.012,41.494,41.749,503629,0
2004-01-06,41.722,41.818,41.387,41.685,407175,0
2004-01-07,41.685,41.749,41.203,41.344,693694,0
2004-01-08,41.432,41.722,41.01,41.282,1081103,0
2004-01-09,41.239,41.334,40.939,41.248,1024299,0
2004-01-12,41.167,41.299,40.013,40.516,1592798,0
2004-01-13,40.525,40.702,39.83,40.401,758000,0
2004-01-14,40.358,40.569,40.199,40.235,523853,0
2004-01-15,40.235,40.358,39.608,39.918,855584,0
2004-01-16,40.199,41.308,40.093,41.089,976014,0
2004-01-20,41.195,41.195,40.499,40.534,516242,0
2004-01-21,40.604,40.843,40.157,40.71,362411,0
2004-01-22,40.929,40.929,40.235,40.543,491245,0
2004-01-23,40.49,40.525,39.697,39.997,382978,0
2004-01-26,39.785,40.26,39.608,40.242,472158,0
2004-01-27,40.287,40.454,40.157,40.227,350709,0
2004-01-28,40.235,40.499,40.049,40.139,774699,0
2004-01-29,41.019,41.899,40.665,41.809,1285941,0
2004-01-30,40.49,42.886,40.315,42.374,1956119,0
2004-02-02,42.206,42.214,41.432,41.635,776970,0
2004-02-03,41.536,42.154,41.133,41.626,553846,0
2004-02-04,41.299,42.021,41.079,41.458,452620,0
2004-02-05,41.282,42.442,41.062,42.295,755725,0
2004-02-06,42.337,43.146,42.206,42.822,726983,0
2004-02-09,42.691,42.759,41.809,42.048,552594,0
2004-02-10,41.985,42.356,41.809,42.356,377411,0
2004-02-11,42.356,42.804,42.17,42.471,646547,0
2004-02-12,42.471,42.718,42.179,42.534,618261,0
2004-02-13,42.54,42.832,42.442,42.575,390248,0
2004-02-17,42.682,43.044,42.346,42.489,423874,0
2004-02-18,42.601,43.069,42.337,42.7,296747,0
2004-02-19,42.787,43.044,42.471,42.524,362981,0
2004-02-20,42.524,42.524,41.873,42.214,504766,0
2004-02-23,42.145,42.277,41.809,42.075,385474,0
2004-02-24,41.899,41.969,41.572,41.818,335598,0
2004-02-25,41.722,42.012,41.599,41.713,372749,0
2004-02-26,41.758,41.899,41.503,41.766,341283,0
2004-02-27,41.766,41.854,41.361,41.59,495792,0
2004-03-01,41.635,41.758,41.414,41.626,558841,0
2004-03-02,41.626,41.731,41.157,41.22,537031,0
2004-03-03,41.22,41.396,40.991,41.377,556230,0
2004-03-04,41.414,41.827,41.292,41.741,279477,0
2004-03-05,41.37,42.424,41.353,41.809,358209,0
2004-03-08,41.722,41.837,41.503,41.581,438418,0
2004-03-09,41.37,41.599,40.71,40.843,630869,0
2004-03-10,40.756,40.885,40.031,40.129,440804,0
2004-03-11,40.182,41.106,40.077,40.084,549755,0
2004-03-12,39.979,41.37,39.979,41.079,556683,0
2004-03-15,41.044,41.044,40.26,40.26,454546,0
2004-03-16,40.342,41.019,40.315,40.778,428986,0
2004-03-17,40.778,41.458,40.778,41.451,391381,0
2004-03-18,41.37,41.37,40.631,41.157,417513,0
2004-03-19,41.01,41.257,40.762,40.972,238693,0
2004-03-22,40.929,40.929,40.12,40.278,342078,0
2004-03-23,40.49,40.559,40.067,40.165,377182,0
2004-03-24,40.139,40.139,39.663,39.758,482953,0
2004-03-25,40.058,41.089,39.91,41.062,405811,0
2004-03-26,41.133,41.248,40.71,40.894,292316,0
2004-03-29,41.019,42.085,41.019,41.993,668815,0
2004-03-30,41.776,42.442,41.644,42.4,324923,0
2004-03-31,42.424,42.424,41.873,42.25,339349,0
2004-04-01,41.985,42.516,41.854,42.085,356278,0
2004-04-02,42.557,42.812,42.374,42.751,424898,0
2004-04-05,42.839,43.128,42.154,43.061,499994,0
2004-04-06,43.105,43.34,42.98,43.297,354571,0
2004-04-07,43.965,44.443,43.612,44.019,737547,0
2004-04-08,44.23,45.058,44.063,44.152,690515,0
2004-04-12,44.204,44.672,44.204,44.574,284366,0
2004-04-13,44.541,44.624,43.696,43.834,595535,0
2004-04-14,43.396,44.574,43.358,44.169,408763,0
2004-04-15,44.099,44.591,43.597,44.557,616442,0
2004-04-16,45.472,48.501,44.892,47.724,2575627,0
2004-04-19,47.178,47.503,46.467,47.373,698812,0
2004-04-20,47.485,49.678,47.444,48.411,1328429,0
2004-04-21,48.236,48.894,48.13,48.835,1047021,0
2004-04-22,48.809,49.459,48.614,49.371,796969,0
2004-04-23,49.38,49.38,48.059,48.21,719600,0
2004-04-26,47.796,48.149,47.178,47.373,704942,0
2004-04-27,47.373,47.778,47.153,47.656,2116875,0
2004-04-28,47.656,47.656,46.441,46.741,643141,0
2004-04-29,46.518,47.109,46.518,46.88,499198,0
2004-04-30,46.88,47.012,45.939,46.124,518737,0
2004-05-03,46.08,46.378,45.681,46.124,622013,0
2004-05-04,46.343,47.134,46.264,46.768,535780,0
2004-05-05,46.643,46.933,46.433,46.889,429099,0
2004-05-06,46.554,46.554,45.681,45.991,387178,0
2004-05-07,46.124,46.518,45.48,45.505,499541,0
2004-05-10,44.979,45.154,43.782,44.23,679270,0
2004-05-11,44.364,45.559,44.364,45.322,504311,0
2004-05-12,45.331,45.331,44.108,45.094,440804,0
2004-05-13,44.996,45.823,44.624,45.737,589857,0
2004-05-14,45.728,46.475,45.331,46.353,668363,0
2004-05-17,46.132,46.132,44.892,44.979,448527,0
2004-05-18,44.925,45.886,44.925,45.496,442848,0
2004-05-19,45.718,46.457,45.597,45.747,679153,0
2004-05-20,45.681,45.814,45.217,45.597,202452,0
2004-05-21,45.912,46.475,45.831,46.088,281751,0
2004-05-24,46.211,46.768,45.999,46.264,220286,0
2004-05-25,46.088,46.844,45.807,46.774,484425,0
2004-05-26,46.853,47.134,46.563,47.03,235397,0
2004-05-27,47.188,48.016,47.188,47.531,441141,0
2004-05-28,47.355,48.052,47.355,47.926,274706,0
2004-06-01,47.926,48.526,47.926,48.263,486698,0
2004-06-02,48.139,48.543,48.085,48.393,527145,0
2004-06-03,48.501,48.561,47.383,47.392,397178,0
2004-06-04,47.478,47.584,47.1,47.17,513513,0
2004-06-07,47.392,47.954,47.383,47.954,507492,0
2004-06-08,48.069,49.054,48.069,48.985,566112,0
2004-06-09,49.08,49.284,48.263,48.315,374796,0
2004-06-10,48.333,49.284,48.306,49.275,380703,0
2004-06-14,48.922,49.02,47.989,48.165,422286,0
2004-06-15,48.349,49.265,48.349,49.211,281751,0
2004-06-16,49.037,49.037,48.652,48.809,261186,0
2004-06-17,48.561,48.754,48.42,48.543,272887,0
2004-06-18,48.585,49.229,48.585,48.763,369910,0
2004-06-21,48.931,49.211,48.633,48.826,312085,0
2004-06-22,48.678,49.284,48.543,49.246,526576,0
2004-06-23,49.089,49.748,49.02,49.636,325375,0
2004-06-24,49.294,49.644,49.037,49.037,271072,0
2004-06-25,49.117,49.584,48.966,49.468,375478,0
2004-06-28,49.644,49.822,49.179,49.31,331282,0
2004-06-29,49.256,50.401,49.161,50.242,477727,0
2004-06-30,50.419,50.754,50.137,50.612,383769,0
2004-07-01,50.771,50.771,49.32,49.706,280044,0
2004-07-02,49.822,49.822,48.878,49.186,251416,0
2004-07-06,49.195,49.246,48.726,48.985,391157,0
2004-07-07,48.985,49.487,48.894,49.179,610872,0
2004-07-08,48.957,48.993,47.974,48.052,527600,0
2004-07-09,47.883,49.143,47.865,49.002,577813,0
2004-07-12,49.186,49.495,48.726,49.229,415697,0
2004-07-13,49.424,49.574,49.32,49.415,356278,0
2004-07-14,49.246,49.433,48.763,48.993,716418,0
2004-07-15,49.117,50.101,49.054,49.294,598042,0
2004-07-16,51.052,51.844,50.172,50.366,1046910,0
2004-07-19,49.487,49.803,48.886,49.195,701309,0
2004-07-20,49.468,49.511,48.735,48.852,730049,0
2004-07-21,49.071,49.294,47.63,47.664,727779,0
2004-07-22,47.672,47.796,46.676,47.365,924548,0
2004-07-23,47.143,47.522,46.627,46.942,710851,0
2004-07-26,47.065,47.373,46.618,46.801,482270,0
2004-07-27,46.676,46.916,46.423,46.827,674949,0
2004-07-28,46.784,46.871,45.948,46.317,562251,0
2004-07-29,46.317,46.741,46.317,46.65,534190,0
2004-07-30,46.65,46.827,46.536,46.609,564976,0
2004-08-02,46.618,46.667,46.025,46.353,409451,0
2004-08-03,46.256,46.501,46.08,46.211,382978,0
2004-08-04,45.876,46.299,45.597,46.194,594744,0
2004-08-05,46.007,46.007,44.96,44.96,569181,0
2004-08-06,44.96,44.996,44.302,44.583,565317,0
2004-08-09,44.451,44.97,44.364,44.793,618032,0
2004-08-10,44.777,45.957,44.681,45.848,829345,0
2004-08-11,45.858,45.858,45.111,45.515,600538,0
2004-08-12,45.339,45.447,44.699,44.811,420125,0
2004-08-13,44.811,45.154,44.591,44.785,284591,0
2004-08-16,44.74,45.912,44.634,45.912,544983,0
2004-08-17,45.939,46.423,45.472,45.597,344120,0
2004-08-18,45.287,46.643,44.979,46.51,441826,0
2004-08-19,46.334,46.334,45.505,45.78,307428,0
2004-08-20,45.69,46.862,45.69,46.731,296406,0
2004-08-23,46.591,47.049,46.571,46.667,272887,0
2004-08-24,46.741,47.215,46.618,46.871,311968,0
2004-08-25,46.774,47.074,46.282,46.967,236984,0
2004-08-26,46.784,47.161,46.713,47.049,156211,0
2004-08-27,47.178,47.365,46.984,47.355,182910,0
2004-08-30,47.485,47.485,47.1,47.225,206882,0
2004-08-31,47.225,47.373,46.467,47.012,440460,0
2004-09-01,46.836,47.347,46.801,46.853,276410,0
2004-09-02,46.853,47.355,46.441,47.328,281296,0
2004-09-03,47.435,47.444,46.774,46.836,343328,0
2004-09-07,46.88,47.153,46.609,46.667,657912,0
2004-09-08,46.554,46.643,46.07,46.158,550548,0
2004-09-09,46.247,46.247,45.606,45.823,492947,0
2004-09-10,46.016,47.268,45.957,47.244,453071,0
2004-09-13,47.309,48.852,47.091,48.772,853885,0
2004-09-14,48.735,48.79,48.456,48.79,342078,0
2004-09-15,48.799,49.275,48.475,49.098,442276,0
2004-09-16,49.002,49.584,48.922,49.169,266640,0
2004-09-17,49.433,49.822,49.284,49.442,229603,0
2004-09-20,49.265,49.433,48.941,49.08,250508,0
2004-09-21,49.071,49.644,49.054,49.415,403541,0
2004-09-22,49.237,49.237,48.568,48.726,268572,0
2004-09-23,48.509,48.726,48.401,48.429,301857,0
2004-09-24,48.411,48.869,48.324,48.585,264484,0
2004-09-27,48.568,48.642,48.165,48.484,347303,0
2004-09-28,48.359,48.845,48.191,48.763,420465,0
2004-09-29,48.694,49.979,48.694,49.785,325148,0
2004-09-30,49.988,50.744,49.83,50.744,470911,0
2004-10-01,50.754,51.062,50.473,51.025,442508,0
2004-10-04,51.185,52.064,51.185,51.934,613715,0
2004-10-05,51.977,52.224,51.597,52.152,587018,0
2004-10-06,51.967,52.329,51.668,52.284,570092,0
2004-10-07,52.638,52.761,52.3,52.602,960336,0
2004-10-08,52.602,52.602,51.227,51.345,683242,0
2004-10-11,51.289,51.494,51.166,51.396,287656,0
2004-10-12,51.227,51.237,50.269,50.473,578840,0
2004-10-13,50.691,50.913,49.954,50.446,343554,0
2004-10-14,50.446,50.771,49.908,49.944,485565,0
2004-10-15,50.172,51.034,50.129,50.85,358894,0
2004-10-18,50.85,51.934,50.691,51.052,1172217,0
2004-10-19,51.052,51.218,49.53,50.129,1011689,0
2004-10-20,50.129,50.867,49.776,50.762,600649,0
2004-10-21,50.674,51.107,50.129,50.937,393198,0
2004-10-22,50.963,51.475,50.561,50.646,206882,0
2004-10-25,50.428,50.436,49.838,50.278,377411,0
2004-10-26,50.259,50.436,49.822,50.288,422965,0
2004-10-27,50.074,50.428,49.52,50.111,852748,0
2004-10-28,50.111,51.318,49.732,51.147,725055,0
2004-10-29,50.963,51.574,50.921,51.574,298336,0
2004-11-01,51.574,51.597,50.954,51.237,335598,0
2004-11-02,51.052,51.404,50.656,50.982,444780,0
2004-11-03,51.227,51.369,50.771,50.947,744364,0
2004-11-04,50.947,52.566,50.947,52.348,564408,0
2004-11-05,52.348,52.594,52.055,52.459,575430,0
2004-11-08,52.374,52.654,52.247,52.329,303791,0
2004-11-09,52.417,52.77,52.109,52.688,206765,0
2004-11-10,52.594,52.68,52.293,52.459,240964,0
2004-11-11,52.594,52.83,52.199,52.78,236984,0
2004-11-12,52.804,52.899,52.199,52.865,575090,0
2004-11-15,52.654,54.538,52.654,53.958,788903,0
2004-11-16,53.693,54.301,53.56,53.913,505676,0
2004-11-17,54.044,54.229,53.367,53.577,581221,0
2004-11-18,53.868,54.485,53.307,54.485,527032,0
2004-11-19,54.265,54.31,53.086,53.183,403541,0
2004-11-22,53.173,54.193,52.797,54.193,319012,0
2004-11-23,54.362,54.387,53.411,53.842,546004,0
2004-11-24,54.063,54.512,53.922,54.433,214723,0
2004-11-26,54.547,54.575,54.379,54.467,79073,0
2004-11-29,54.424,55.004,53.693,54.485,379683,0
2004-11-30,54.441,54.854,53.958,54.45,474998,0
2004-12-01,54.362,54.828,54.193,54.575,462503,0
2004-12-02,54.575,54.696,54.293,54.616,256074,0
2004-12-03,54.529,54.599,54.044,54.353,346623,0
2004-12-06,54.344,54.353,53.552,54.089,300384,0
2004-12-07,54.22,54.575,53.651,53.922,435463,0
2004-12-08,53.868,53.877,53.244,53.799,634732,0
2004-12-09,53.604,53.851,53.165,53.693,358894,0
2004-12-10,53.781,54.293,53.474,53.526,818101,0
2004-12-13,53.904,54.556,53.781,54.424,574180,0
2004-12-14,54.319,55.479,54.229,55.381,592356,0
2004-12-15,55.595,56.245,55.092,55.752,568159,0
2004-12-16,56.245,58.007,55.549,56.792,1702316,0
2004-12-17,56.51,57.197,56.061,56.326,815483,0
2004-12-20,56.834,58.059,56.816,57.565,746752,0
2004-12-21,57.565,58.488,57.565,58.262,501582,0
2004-12-22,58.313,58.386,57.574,57.628,610536,0
2004-12-23,57.891,58.182,57.487,57.565,428986,0
2004-12-27,57.83,57.971,57.215,57.506,359229,0
2004-12-28,57.506,58.262,57.477,58.262,327194,0
2004-12-29,58.33,58.395,57.814,58.102,235169,0
2004-12-30,58.358,58.488,58.017,58.287,299245,0
2004-12-31,58.507,58.965,58.182,58.64,262775,0
2005-01-03,58.551,58.949,57.09,57.301,409334,0
2005-01-04,57.697,57.697,55.852,56.335,431261,0
2005-01-05,56.421,56.774,55.454,55.507,588946,0
2005-01-06,55.454,55.717,54.925,55.046,616214,0
2005-01-07,55.259,55.259,54.441,54.591,582701,0
2005-01-10,54.795,55.031,54.336,54.45,758681,0
2005-01-11,54.45,54.66,54.027,54.503,700171,0
2005-01-12,54.529,54.67,54.177,54.609,691310,0
2005-01-13,54.529,54.575,53.763,53.763,432284,0
2005-01-14,53.984,55.259,53.967,55.19,498059,0
2005-01-18,54.97,55.602,54.575,55.399,449780,0
2005-01-19,55.223,55.479,54.803,54.811,289248,0
2005-01-20,54.759,54.759,53.94,54.229,290156,0
2005-01-21,54.229,54.512,53.427,53.526,365254,0
2005-01-24,53.651,53.736,52.823,52.83,335488,0
2005-01-25,53.033,53.427,52.78,52.89,312085,0
2005-01-26,52.804,53.474,52.688,53.165,404677,0
2005-01-27,53.341,54.135,53.165,53.42,655184,0
2005-01-28,53.427,53.437,52.68,52.972,618032,0
2005-01-31,53.474,53.976,53.198,53.877,563045,0
2005-02-01,53.877,54.485,53.604,54.362,528397,0
2005-02-02,54.566,54.795,54.177,54.731,704942,0
2005-02-03,54.556,54.811,54.201,54.66,287429,0
2005-02-04,54.75,56.14,54.712,56.095,789694,0
2005-02-07,55.628,56.22,55.611,56.157,497492,0
2005-02-08,56.245,56.253,55.549,55.805,295725,0
2005-02-09,55.852,55.894,55.19,55.259,249599,0
2005-02-10,55.233,55.927,54.769,55.684,531578,0
2005-02-11,55.717,56.212,55.541,55.814,401268,0
2005-02-14,55.981,56.149,55.586,55.768,302542,0
2005-02-15,55.628,55.717,55.197,55.332,452620,0
2005-02-16,55.323,55.323,54.88,54.962,460796,0
2005-02-17,54.987,55.101,54.135,54.441,429898,0
2005-02-18,54.441,54.652,54.009,54.027,483970,0
2005-02-22,53.809,54.344,53.427,53.427,555887,0
2005-02-23,53.56,54.247,53.518,54.044,363776,0
2005-02-24,53.958,54.871,53.518,54.803,530212,0
2005-02-25,55.023,55.674,54.441,55.628,553731,0
2005-02-28,55.717,56.74,55.259,55.259,792762,0
2005-03-01,55.454,56.245,55.34,55.647,433303,0
2005-03-02,55.647,56.017,55.323,56.017,363431,0
2005-03-03,56.054,56.061,55.365,55.674,256640,0
2005-03-04,55.796,56.993,55.541,56.959,401380,0
2005-03-07,56.774,57.592,56.705,57.592,506128,0
2005-03-08,57.592,57.592,56.949,57.301,685630,0
2005-03-09,57.215,57.609,56.959,57.364,553049,0
2005-03-10,57.301,57.636,57.056,57.215,640642,0
2005-03-11,57.433,58.156,57.215,58.111,770724,0
2005-03-14,58.094,59.192,57.424,57.934,1019187,0
2005-03-15,57.943,58.059,57.09,57.215,483747,0
2005-03-16,56.993,57.153,55.674,56.121,623143,0
2005-03-17,56.395,56.395,55.76,56.245,480452,0
2005-03-18,56.07,56.976,55.927,56.64,874333,0
2005-03-21,56.588,56.588,55.962,56.212,385930,0
2005-03-22,56.157,56.705,55.894,55.936,285957,0
2005-03-23,56.07,56.52,55.497,55.734,469091,0
2005-03-24,56.245,56.245,55.516,55.752,426260,0
2005-03-28,55.814,56.229,54.75,54.769,716076,0
2005-03-29,54.777,55.004,54.387,54.477,557705,0
2005-03-30,54.441,54.97,54.247,54.609,486698,0
2005-03-31,54.731,55.323,54.433,54.811,320262,0
2005-04-01,55.233,55.786,55.055,55.12,374680,0
2005-04-04,55.004,55.046,54.405,54.845,290156,0
2005-04-05,54.854,55.206,54.828,55.014,230513,0
2005-04-06,55.046,55.323,54.503,54.688,294589,0
2005-04-07,54.803,55.146,54.635,54.945,262212,0
2005-04-08,54.722,54.88,54.405,54.503,255847,0
2005-04-11,54.512,54.538,53.728,53.781,368322,0
2005-04-12,53.827,55.18,53.298,54.362,546799,0
2005-04-13,54.362,54.45,53.492,53.632,421489,0
2005-04-14,53.456,53.604,52.217,52.585,815373,0
2005-04-15,52.594,52.594,48.429,48.633,3228652,0
2005-04-18,48.585,49.08,47.26,47.602,1206184,0
2005-04-19,47.796,48.633,47.796,48.475,980103,0
2005-04-20,48.623,48.678,47.109,47.17,884334,0
2005-04-21,47.621,48.623,47.401,48.411,1077239,0
2005-04-22,48.368,48.368,47.478,47.705,774812,0
2005-04-25,47.705,47.989,47.539,47.752,810031,0
2005-04-26,47.309,47.648,46.025,46.025,1006463,0
2005-04-27,46.025,48.149,45.463,48.043,1147224,0
2005-04-28,47.752,48.475,47.621,47.98,958634,0
2005-04-29,48.139,48.845,47.9,48.669,806853,0
2005-05-02,48.772,49.202,48.526,48.947,557025,0
2005-05-03,48.726,48.931,47.883,48.333,648367,0
2005-05-04,48.763,49.424,48.272,49.424,821619,0
2005-05-05,49.037,49.246,48.763,49.071,527145,0
2005-05-06,49.294,49.908,49.195,49.591,410698,0
2005-05-09,49.644,49.644,48.861,49.117,686764,0
2005-05-10,49.117,49.22,48.535,48.894,509535,0
2005-05-11,48.809,49.354,48.678,49.32,363206,0
2005-05-12,49.415,49.538,47.664,47.964,674721,0
2005-05-13,47.945,48.149,46.808,47.392,528622,0
2005-05-16,47.091,48.623,46.827,48.324,870473,0
2005-05-17,48.149,48.333,47.602,48.281,652226,0
2005-05-18,48.191,49.284,47.752,48.886,843434,0
2005-05-19,48.718,48.941,47.875,47.926,1131545,0
2005-05-20,47.883,47.945,47.292,47.594,1410000,0
2005-05-23,47.688,48.043,47.531,47.9,784809,0
2005-05-24,48.043,48.059,47.531,48.026,714144,0
2005-05-25,47.945,48.007,47.648,47.752,746981,0
2005-05-26,47.778,48.13,47.664,47.926,957610,0
2005-05-27,47.875,48.359,47.815,48.21,340941,0
2005-05-31,48.033,48.174,47.796,47.875,572931,0
2005-06-01,47.648,48.315,47.567,48.227,471816,0
2005-06-02,47.997,48.174,47.705,47.989,424443,0
2005-06-03,48.007,48.182,47.805,48.033,565090,0
2005-06-06,47.926,48.043,47.225,47.531,717896,0
2005-06-07,47.444,48.069,47.275,47.705,519648,0
2005-06-08,47.91,48.182,47.883,48.026,762429,0
2005-06-09,48.103,48.149,47.91,47.989,829574,0
2005-06-10,47.926,48.103,47.796,47.974,431940,0
2005-06-13,47.926,48.517,47.63,48.085,564865,0
2005-06-14,48.217,48.568,47.954,48.553,664613,0
2005-06-15,48.553,49.02,48.411,48.763,598266,0
2005-06-16,48.799,48.922,48.377,48.438,357985,0
2005-06-17,48.809,49.344,48.809,49.344,595535,0
2005-06-20,49.294,49.538,48.861,49.459,438189,0
2005-06-21,49.538,49.803,49.294,49.424,645072,0
2005-06-22,49.644,49.855,49.246,49.32,394903,0
2005-06-23,49.406,49.406,48.702,48.869,373546,0
2005-06-24,48.694,49.371,47.734,48.033,548845,0
2005-06-27,47.974,48.112,47.355,47.752,468298,0
2005-06-28,47.935,48.501,47.76,48.156,373773,0
2005-06-29,48.139,48.614,47.98,48.517,363776,0
2005-06-30,48.781,48.809,47.91,48.227,413766,0
2005-07-01,48.315,48.852,48.236,48.754,387293,0
2005-07-05,48.384,48.712,47.974,48.501,436939,0
2005-07-06,48.509,48.763,47.594,47.752,305154,0
2005-07-07,47.003,47.974,46.741,47.857,344009,0
2005-07-08,47.865,49.202,47.648,49.027,495109,0
2005-07-11,48.809,49.294,48.763,49.202,353782,0
2005-07-12,49.161,49.161,48.052,48.438,478407,0
2005-07-13,48.894,50.321,48.894,50.321,829800,0
2005-07-14,50.877,50.877,49.855,50.393,548048,0
2005-07-15,54.135,55.409,53.263,54.183,2832613,0
2005-07-18,55.233,56.932,55.233,56.046,1788430,0
2005-07-19,56.204,56.369,55.046,55.046,951701,0
2005-07-20,54.979,55.269,54.353,55.223,640183,0
2005-07-21,55.381,55.454,54.599,54.688,486588,0
2005-07-22,54.836,55.223,54.609,54.954,446824,0
2005-07-25,54.688,54.995,54.238,54.424,473749,0
2005-07-26,54.495,54.836,54.336,54.556,368093,0
2005-07-27,54.705,55.046,54.441,54.979,445005,0
2005-07-28,54.925,55.25,54.787,55.031,534302,0
2005-07-29,54.898,55.023,54.503,54.854,589288,0
2005-08-01,54.769,54.845,54.229,54.433,499767,0
2005-08-02,54.591,55.101,54.424,54.898,413536,0
2005-08-03,54.75,54.898,54.256,54.819,582928,0
2005-08-04,54.591,54.795,54.31,54.616,452729,0
2005-08-05,54.265,54.616,54.22,54.575,463297,0
2005-08-08,54.795,55.014,54.183,54.679,362525,0
2005-08-09,54.898,55.165,54.503,54.66,285617,0
2005-08-10,54.88,55.805,54.88,55.304,553502,0
2005-08-11,55.39,56.395,55.39,56.395,523283,0
2005-08-12,56.369,56.387,55.778,56.036,395474,0
2005-08-15,56.131,56.412,55.901,56.335,273005,0
2005-08-16,55.99,56.017,54.871,54.954,614623,0
2005-08-17,54.836,55.269,54.836,54.97,608262,0
2005-08-18,54.97,54.987,54.575,54.828,327194,0
2005-08-19,55.277,55.277,54.787,54.854,333443,0
2005-08-22,54.787,55.165,54.575,54.722,703580,0
2005-08-23,54.898,55.046,54.529,54.769,700739,0
2005-08-24,54.575,54.66,54.027,54.17,761975,0
2005-08-25,54.485,54.679,54.183,54.538,633028,0
2005-08-26,54.556,55.295,54.301,54.954,586112,0
2005-08-29,54.75,55.752,54.75,55.674,719370,0
2005-08-30,55.454,55.541,54.66,54.995,690630,0
2005-08-31,55.541,56.616,55.138,56.616,896716,0
2005-09-01,56.616,57.215,56.438,56.774,841840,0
2005-09-02,56.863,56.872,56.51,56.529,711081,0
2005-09-06,56.529,57.215,56.529,57.02,502490,0
2005-09-07,57.162,57.162,56.387,56.667,585771,0
2005-09-08,56.597,57.117,56.166,57.02,527940,0
2005-09-09,56.949,57.153,56.597,56.889,502152,0
2005-09-12,56.993,58.156,56.502,57.883,556912,0
2005-09-13,57.917,58.262,57.415,57.531,619284,0
2005-09-14,57.609,57.654,56.74,57.037,323447,0
2005-09-15,57.126,57.477,56.421,56.529,378202,0
2005-09-16,57.037,57.126,56.649,56.889,920005,0
2005-09-19,56.686,56.696,55.277,55.843,567706,0
2005-09-20,56.017,56.112,55.014,55.156,313559,0
2005-09-21,55.031,55.031,54.284,54.415,505106,0
2005-09-22,54.265,54.599,53.744,54.575,254825,0
2005-09-23,54.31,55.304,54.201,54.871,333668,0
2005-09-26,55.314,55.586,54.575,54.75,339917,0
2005-09-27,55.146,55.173,54.201,54.575,375022,0
2005-09-28,54.97,55.092,54.135,54.387,262664,0
2005-09-29,54.396,55.223,53.922,55.092,289588,0
2005-09-30,55.146,55.381,54.485,55.381,383998,0
2005-10-03,55.454,55.901,55.332,55.586,358664,0
2005-10-04,55.894,56.229,55.507,55.541,434326,0
2005-10-05,55.534,55.752,54.485,54.712,540324,0
2005-10-06,54.642,54.679,53.253,53.94,562251,0
2005-10-07,53.993,54.862,53.913,54.519,402628,0
2005-10-10,54.441,54.591,53.976,54.293,245508,0
2005-10-11,54.293,55.101,54.229,54.301,328672,0
2005-10-12,54.353,56.086,54.193,54.862,566682,0
2005-10-13,54.777,54.845,53.773,54.609,460569,0
2005-10-14,54.819,56.335,54.819,56.212,439210,0
2005-10-17,58.094,58.578,56.086,57.231,1110524,0
2005-10-18,57.264,57.264,56.421,56.863,553049,0
2005-10-19,57.257,57.907,56.923,57.707,918071,0
2005-10-20,57.707,57.9,56.493,56.588,493630,0
2005-10-21,56.906,57.179,56.194,57.003,374114,0
2005-10-24,57.179,58.624,57.081,58.313,514536,0
2005-10-25,57.961,58.229,57.064,57.392,384681,0
2005-10-26,57.522,57.9,57.301,57.374,339576,0
2005-10-27,57.224,57.273,56.774,56.844,366729,0
2005-10-28,57.347,58.192,57.162,58.192,415014,0
2005-10-31,58.2,59.141,57.875,58.956,556570,0
2005-11-01,58.868,59.81,58.755,59.547,649048,0
2005-11-02,59.324,59.847,59.108,59.59,411606,0
2005-11-03,59.677,59.784,59.116,59.555,444437,0
2005-11-04,59.644,59.765,58.992,59.108,303450,0
2005-11-07,59.855,59.986,58.974,59.036,575201,0
2005-11-08,58.886,58.992,58.438,58.842,308789,0
2005-11-09,58.551,59.608,58.551,59.424,344806,0
2005-11-10,59.424,60.083,58.851,60.068,393426,0
2005-11-11,59.942,60.786,59.898,60.629,499310,0
2005-11-14,60.733,60.877,60.242,60.576,346963,0
2005-11-15,60.629,60.724,60.295,60.4,289930,0
2005-11-16,60.576,60.777,59.898,60.777,464888,0
2005-11-17,62.056,62.988,61.862,62.564,613035,0
2005-11-18,63.024,63.2,61.914,62.452,467275,0
2005-11-21,62.142,62.741,62.012,62.723,294020,0
2005-11-22,62.406,62.406,61.836,62.284,515333,0
2005-11-23,62.672,62.75,62.125,62.372,296520,0
2005-11-25,62.591,62.591,61.633,61.791,186434,0
2005-11-28,62.082,62.125,61.036,61.053,458185,0
2005-11-29,61.129,62.241,61.129,61.745,320605,0
2005-11-30,61.66,62.415,61.623,61.818,328785,0
2005-12-01,61.995,63.314,61.879,63.225,513059,0
2005-12-02,62.9,63.367,62.521,63.304,318673,0
2005-12-05,63.126,63.136,62.442,62.802,260392,0
2005-12-06,62.776,62.934,62.125,62.205,250281,0
2005-12-07,62.232,62.232,61.315,61.685,323104,0
2005-12-08,61.791,62.037,61.175,61.695,310037,0
2005-12-09,61.862,62.178,61.439,61.922,387862,0
2005-12-12,62.274,62.496,61.836,62.267,252551,0
2005-12-13,62.257,62.664,61.525,62.037,384904,0
2005-12-14,62.168,62.874,62.115,62.672,371728,0
2005-12-15,62.874,62.918,61.754,62.02,269480,0
2005-12-16,62.496,63.096,62.047,62.047,443648,0
2005-12-19,62.047,62.159,61.553,61.66,355257,0
2005-12-20,61.745,62.556,61.745,62.188,285388,0
2005-12-21,62.582,62.926,62.415,62.564,290385,0
2005-12-22,62.628,63.041,62.452,63.031,299701,0
2005-12-23,63.077,63.461,62.943,63.349,287429,0
2005-12-27,63.568,63.772,62.829,62.829,325492,0
2005-12-28,62.628,63.104,62.505,63.015,272661,0
2005-12-29,62.793,63.395,62.759,63.145,246648,0
2005-12-30,62.934,62.961,62.582,62.582,228014,0
2006-01-03,64.291,64.291,61.043,63.2,679835,0
2006-01-04,63.096,63.2,62.591,62.926,381725,0
2006-01-05,62.539,62.926,62.496,62.839,330035,0
2006-01-06,63.377,65.754,63.377,65.635,1136314,0
2006-01-09,64.343,66.324,64.343,66.157,671995,0
2006-01-10,66.06,66.235,65.487,65.955,725164,0
2006-01-11,66.192,66.412,65.419,65.578,597924,0
2006-01-12,65.754,65.97,65.285,65.709,356278,0
2006-01-13,64.958,66.209,64.958,66.032,284591,0
2006-01-17,65.948,66.225,65.69,66.015,452164,0
2006-01-18,65.578,66.132,65.391,65.875,320947,0
2006-01-19,65.437,65.903,65.082,65.735,449665,0
2006-01-20,65.312,65.362,63.763,63.922,577246,0
2006-01-23,64.221,64.879,63.832,64.52,310949,0
2006-01-24,64.739,65.812,64.739,65.487,332648,0
2006-01-25,65.709,65.875,64.739,65.461,317425,0
2006-01-26,65.674,65.929,64.133,64.52,614169,0
2006-01-27,64.432,64.563,62.248,62.979,898418,0
2006-01-30,62.988,63.904,62.988,63.024,771633,0
2006-01-31,63.024,63.173,62.302,62.434,653820,0
2006-02-01,62.706,62.918,61.948,62.768,689947,0
2006-02-02,62.883,63.509,62.505,63.331,603830,0
2006-02-03,63.244,63.509,62.469,62.6,438189,0
2006-02-06,63.112,63.755,63.059,63.402,642461,0
2006-02-07,63.2,63.596,62.6,62.655,399220,0
2006-02-08,62.672,63.049,62.496,62.934,327305,0
2006-02-09,63.377,63.886,63.191,63.254,589288,0
2006-02-10,63.349,64.167,62.716,63.665,722211,0
2006-02-13,63.665,63.896,62.732,63.154,448870,0
2006-02-14,62.892,62.918,60.999,62.091,814577,0
2006-02-15,62.274,63.331,61.966,63.087,560320,0
2006-02-16,63.087,63.596,63.087,63.543,249486,0
2006-02-17,63.534,63.702,63.314,63.621,328446,0
2006-02-21,63.349,63.568,62.645,63.145,396720,0
2006-02-22,63.419,65.162,63.331,65.056,544074,0
2006-02-23,64.872,65.127,64.379,64.756,294133,0
2006-02-24,64.696,65.391,64.397,65.1,185523,0
2006-02-27,65.225,65.717,65.205,65.356,221771,0
2006-02-28,64.916,65.443,64.855,65.17,425923,0
2006-03-01,65.372,66.43,65.312,66.367,451821,0
2006-03-02,65.97,66.218,64.618,64.669,846386,0
2006-03-03,64.484,65.303,64.184,64.862,628145,0
2006-03-06,65.048,65.048,63.71,63.964,704151,0
2006-03-07,63.904,64.608,63.323,63.815,638029,0
2006-03-08,63.2,63.367,62.115,62.582,1290031,0
2006-03-09,62.582,63.145,62.496,62.943,885809,0
2006-03-10,63.024,64.053,62.539,63.639,577359,0
2006-03-13,63.553,63.947,62.469,63.191,654726,0
2006-03-14,63.112,66.367,63.112,65.497,1117912,0
2006-03-15,65.401,65.635,64.65,65.162,660751,0
2006-03-16,65.091,66.657,65.091,66.087,601221,0
2006-03-17,66.281,66.334,65.875,66.079,507266,0
2006-03-20,66.079,66.914,66.015,66.562,372867,0
2006-03-21,66.5,66.72,65.478,65.717,360255,0
2006-03-22,65.372,67.047,65.372,66.895,316514,0
2006-03-23,66.807,66.834,65.812,66.235,246531,0
2006-03-24,66.157,66.834,65.618,66.235,274934,0
2006-03-27,66.069,66.209,65.285,65.838,242667,0
2006-03-28,65.578,65.997,65.321,65.948,489084,0
2006-03-29,66.104,66.729,65.866,66.57,372183,0
2006-03-30,66.764,67.415,66.165,66.686,365935,0
2006-03-31,66.562,66.729,65.921,66.324,416720,0
2006-04-03,66.984,67.689,66.5,66.614,321968,0
2006-04-04,66.746,67.599,66.157,67.346,309586,0
2006-04-05,67.346,68.517,66.959,68.131,449889,0
2006-04-06,67.91,68.215,67.029,67.607,352072,0
2006-04-07,67.689,67.946,66.367,66.367,276070,0
2006-04-10,66.466,66.824,64.397,64.65,866611,0
2006-04-11,63.858,64.636,62.811,63.832,885809,0
2006-04-12,63.781,64.448,63.437,64.133,552026,0
2006-04-13,63.914,64.994,63.914,64.872,566566,0
2006-04-17,66.457,67.53,64.696,65.461,944885,0
2006-04-18,66.032,69.492,65.866,69,1001351,0
2006-04-19,68.727,70.24,68.675,70.145,952270,0
2006-04-20,68.788,70.093,68.746,69.767,738802,0
2006-04-21,69.978,69.995,68.543,68.967,607467,0
2006-04-24,68.525,68.612,67.495,67.785,560431,0
2006-04-25,67.873,67.978,67.346,67.432,473412,0
2006-04-26,67.504,68.454,67.38,68.383,653023,0
2006-04-27,68.234,68.473,67.513,67.67,531689,0
2006-04-28,67.776,68.243,67.397,67.706,409451,0
2006-05-01,68.188,68.788,67.768,68.569,632464,0
2006-05-02,68.482,69.193,67.873,69.193,617580,0
2006-05-03,68.841,69.801,68.656,69.219,447165,0
2006-05-04,69.097,69.492,69,69.273,395812,0
2006-05-05,69.448,70.372,69.106,70.178,413079,0
2006-05-08,70.169,70.354,69.581,69.786,271639,0
2006-05-09,69.379,69.712,69.124,69.501,271526,0
2006-05-10,69.581,69.703,68.602,68.977,299928,0
2006-05-11,68.876,68.958,67.883,68.131,449327,0
2006-05-12,68.094,68.215,66.799,66.975,514650,0
2006-05-15,66.878,66.895,66.042,66.182,542822,0
2006-05-16,66.182,66.544,65.77,66.165,711193,0
2006-05-17,65.822,66.192,64.608,64.801,661887,0
2006-05-18,64.626,65.391,64.255,64.572,575318,0
2006-05-19,64.608,65.346,63.886,64.828,432284,0
2006-05-22,64.608,64.986,63.63,64.582,376842,0
2006-05-23,64.994,65.803,64.73,65.048,533278,0
2006-05-24,64.696,65.578,62.892,63.154,1328884,0
2006-05-25,63.461,63.886,62.496,62.848,1160628,0
2006-05-26,63.285,63.683,62.848,63.509,649728,0
2006-05-30,63.377,63.596,62.943,62.943,437735,0
2006-05-31,63.112,63.788,62.839,63.517,531347,0
2006-06-01,63.428,64.721,63.419,64.678,439326,0
2006-06-02,64.739,64.897,63.824,64.784,432848,0
2006-06-05,64.432,64.538,63.314,63.367,601221,0
2006-06-06,63.453,64.157,62.802,63.277,584631,0
2006-06-07,63.419,63.673,62.462,62.496,506243,0
2006-06-08,62.38,62.741,60.05,62.188,885923,0
2006-06-09,62.188,62.866,62.188,62.318,357412,0
2006-06-12,62.514,62.573,61.112,61.157,483406,0
2006-06-13,60.733,61.791,60.603,61.088,817531,0
2006-06-14,60.91,61.703,60.512,61.703,618830,0
2006-06-15,61.922,63.377,61.922,63.271,388201,0
2006-06-16,62.952,63.314,62.372,62.68,482612,0
2006-06-19,62.655,63.024,61.995,62.168,575430,0
2006-06-20,62.232,62.556,61.615,61.871,553617,0
2006-06-21,61.879,62.892,61.879,62.205,434554,0
2006-06-22,62.205,62.406,61.642,62.056,452729,0
2006-06-23,61.791,63.126,61.525,62.716,329696,0
2006-06-26,62.91,63.797,62.802,63.568,329015,0
2006-06-27,63.527,64.315,63.331,63.867,789243,0
2006-06-28,63.096,64.407,63.096,64.125,531007,0
2006-06-29,64.221,65.497,64.117,65.437,538846,0
2006-06-30,65.506,66.307,65.356,66.218,526349,0
2006-07-03,66.317,66.886,66.2,66.862,155645,0
2006-07-05,66.457,66.457,65.419,66.253,573726,0
2006-07-06,66.244,67.062,66.132,66.598,525896,0
2006-07-07,66.376,66.491,65.735,66.079,606558,0
2006-07-10,66.095,67.081,65.795,66.72,342418,0
2006-07-11,66.367,66.799,65.664,66.694,465001,0
2006-07-12,66.676,66.71,64.855,65.091,1116096,0
2006-07-13,64.705,64.897,63.648,63.877,645642,0
2006-07-14,63.656,64.739,63.648,64.255,1275035,0
2006-07-17,62.496,62.689,55.446,55.454,5309173,0
2006-07-18,55.014,55.786,53.518,53.693,3382595,0
2006-07-19,53.781,54.836,53.341,54.116,2260364,0
2006-07-20,54.31,54.935,53.341,53.359,1495661,0
2006-07-21,53.693,55.101,53.437,55.101,2379312,0
2006-07-24,55.277,56.07,54.616,55.373,1767644,0
2006-07-25,55.454,55.852,55.12,55.471,714373,0
2006-07-26,55.365,55.541,54.229,54.441,1095303,0
2006-07-27,54.616,55.332,53.993,54.265,1044750,0
2006-07-28,54.485,55.004,54.344,54.642,622802,0
2006-07-31,54.31,54.787,54.08,54.652,521465,0
2006-08-01,54.556,54.845,54.177,54.353,637230,0
2006-08-02,54.485,55.25,54.441,54.907,511128,0
2006-08-03,54.75,55.927,54.67,55.497,584293,0
2006-08-04,56.51,57.056,55.277,55.717,689833,0
2006-08-07,55.586,55.628,54.575,54.862,553280,0
2006-08-08,54.907,55.064,54.433,54.591,607353,0
2006-08-09,55.014,55.602,54.053,54.22,1154378,0
2006-08-10,53.79,53.984,53.492,53.799,874563,0
2006-08-11,53.754,53.913,53.474,53.773,644389,0
2006-08-14,54.135,54.787,53.834,53.913,604968,0
2006-08-15,54.135,55.454,53.842,55.454,1126547,0
2006-08-16,55.497,57.037,55.428,56.403,821963,0
2006-08-17,56.395,56.897,56.009,56.245,491699,0
2006-08-18,56.353,56.749,55.497,55.869,483518,0
2006-08-21,55.647,55.647,55.25,55.454,428191,0
2006-08-22,55.365,55.76,55.295,55.381,618261,0
2006-08-23,55.541,55.936,55.373,55.717,393655,0
2006-08-24,55.936,56.387,55.454,55.953,607581,0
2006-08-25,55.796,56.52,55.796,56.403,552594,0
2006-08-28,56.378,57.487,56.335,57.392,723235,0
2006-08-29,57.636,58.163,57.257,57.961,1025889,0
2006-08-30,58.094,58.358,57.795,58.192,734256,0
2006-08-31,58.358,58.842,57.952,58.798,522259,0
2006-09-01,59.434,59.518,58.727,58.868,667904,0
2006-09-05,58.913,59.116,58.691,58.755,617689,0
2006-09-06,58.657,58.666,57.338,57.565,1021119,0
2006-09-07,56.863,57.374,56.166,56.993,819686,0
2006-09-08,57.081,57.347,56.949,57.136,274138,0
2006-09-11,57.037,57.383,56.732,56.986,562595,0
2006-09-12,57.205,57.814,57.153,57.731,787652,0
2006-09-13,57.697,58.868,57.548,58.471,437620,0
2006-09-14,58.447,58.824,58.27,58.773,602694,0
2006-09-15,59.046,60.692,59.046,60.286,1143701,0
2006-09-18,60.943,60.953,59.476,60.04,845135,0
2006-09-19,62.115,62.793,60.48,60.99,1794565,0
2006-09-20,60.99,61.351,60.76,61.306,846842,0
2006-09-21,61.333,61.525,60.117,60.393,751636,0
2006-09-22,60.427,60.558,59.932,60.135,324356,0
2006-09-25,60.207,60.692,59.123,60.512,997940,0
2006-09-26,60.295,60.76,59.662,59.793,1243903,0
2006-09-27,59.441,60.328,59.332,60.083,856723,0
2006-09-28,60.252,60.427,59.284,59.838,712215,0
2006-09-29,59.916,59.942,58.858,58.992,668134,0
2006-10-02,59.192,59.192,57.971,58.479,1187213,0
2006-10-03,58.27,59.266,58.094,58.974,606782,0
2006-10-04,58.949,59.748,58.675,59.748,475795,0
2006-10-05,59.677,60.471,59.67,60.437,415239,0
2006-10-06,60.311,60.418,59.829,60.4,507035,0
2006-10-09,60.207,60.427,59.608,60.135,426715,0
2006-10-10,60.076,60.919,59.898,60.629,517718,0
2006-10-11,59.916,60.724,59.916,60.665,475795,0
2006-10-12,60.927,61.376,60.743,61.342,458753,0
2006-10-13,61.06,62.716,61.06,62.073,1108595,0
2006-10-16,61.517,65.875,61.439,63.992,2867487,0
2006-10-17,63.509,64.078,63.314,63.692,1053266,0
2006-10-18,64.255,65.312,64.008,64.157,1625517,0
2006-10-19,64.078,64.389,63.49,63.639,904099,0
2006-10-20,63.596,63.648,62.591,63.049,783673,0
2006-10-23,62.934,64.484,62.934,63.453,747547,0
2006-10-24,63.453,64.343,63.377,64.343,853204,0
2006-10-25,64.448,64.65,63.772,64.167,486246,0
2006-10-26,64.315,65.039,64.045,64.546,643024,0
2006-10-27,64.343,65.136,64.026,64.117,683815,0
2006-10-30,63.71,64.425,63.517,63.964,548390,0
2006-10-31,64.167,64.582,63.509,64.062,599741,0
2006-11-01,64.157,64.879,64.053,64.097,702102,0
2006-11-02,63.683,63.914,63.191,63.639,637804,0
2006-11-03,63.154,63.596,61.976,62.732,1228449,0
2006-11-06,62.848,62.934,62.496,62.784,805943,0
2006-11-07,62.848,63.605,62.848,63.244,584063,0
2006-11-08,62.848,64.008,62.848,63.922,572589,0
2006-11-09,63.173,63.788,61.862,61.985,1557918,0
2006-11-10,60.383,62.224,60.207,62.056,1482367,0
2006-11-13,62.012,62.514,61.932,62.318,544301,0
2006-11-14,62.521,62.811,62.028,62.564,731529,0
2006-11-15,62.496,66.807,62.486,64.756,1997130,0
2006-11-16,64.872,65.497,64.65,65.091,672565,0
2006-11-17,65.127,65.188,64.546,64.872,545096,0
2006-11-20,64.608,64.916,64.255,64.379,388314,0
2006-11-21,64.343,64.765,64.265,64.582,603719,0
2006-11-22,64.572,65.023,64.291,64.618,597700,0
2006-11-24,64.389,64.811,64.284,64.52,146441,0
2006-11-27,64.3,64.889,63.48,63.543,795491,0
2006-11-28,63.596,63.815,62.988,63.419,493746,0
2006-11-29,63.587,63.931,63.377,63.746,269254,0
2006-11-30,64.036,64.097,63.314,63.692,573610,0
2006-12-01,63.729,63.877,62.811,63.285,504766,0
2006-12-04,63.285,64.203,62.768,63.877,525666,0
2006-12-05,63.815,63.842,63.262,63.702,593493,0
2006-12-06,63.746,64.836,63.729,64.765,613942,0
2006-12-07,65.1,65.26,64.448,64.589,513967,0
2006-12-08,64.555,65.506,64.125,65.242,629621,0
2006-12-11,64.916,64.925,63.331,63.48,666200,0
2006-12-12,63.527,64.203,63.339,63.939,502038,0
2006-12-13,64.149,64.157,63.145,63.377,395360,0
2006-12-14,63.746,64.334,63.377,63.772,385023,0
2006-12-15,63.71,63.71,62.311,62.496,986011,0
2006-12-18,62.582,63.395,62.539,62.732,775268,0
2006-12-19,62.496,62.741,61.948,62.637,749137,0
2006-12-20,62.582,63.2,62.582,62.943,402973,0
2006-12-21,63.209,63.209,62.478,62.478,628825,0
2006-12-22,61.615,61.615,61.333,61.615,685173,0
2006-12-26,61.439,61.651,61.333,61.57,395360,0
2006-12-27,61.615,62.486,61.562,62.327,419899,0
2006-12-28,62.232,62.91,61.729,61.966,389112,0
2006-12-29,61.939,61.956,61.477,61.562,300268,0
2007-01-03,62.056,63.087,61.948,62.496,782877,0
2007-01-04,62.496,62.655,61.836,62.302,498971,0
2007-01-05,62.142,62.311,60.665,61.036,645642,0
2007-01-08,61.036,61.914,60.531,61.633,415354,0
2007-01-09,61.633,61.818,61.202,61.678,300384,0
2007-01-10,61.412,62.188,61.263,62.108,448981,0
2007-01-11,62.115,62.802,62.065,62.802,347416,0
2007-01-12,62.839,63.277,62.582,63.163,318335,0
2007-01-16,63.024,63.2,62.75,63.136,172802,0
2007-01-17,63.2,63.692,63.049,63.453,443527,0
2007-01-18,63.639,63.639,62.065,62.406,778562,0
2007-01-19,62.514,63.077,62.496,62.776,409334,0
2007-01-22,62.776,62.848,62.424,62.6,410923,0
2007-01-23,62.609,63.527,62.496,63.2,321174,0
2007-01-24,63.136,63.788,62.716,63.746,445689,0
2007-01-25,63.746,63.904,63.126,63.367,749707,0
2007-01-26,63.729,65.803,63.605,64.018,1037706,0
2007-01-29,65.709,67.995,65.136,67.423,1513042,0
2007-01-30,66.694,67.734,66.694,67.318,899670,0
2007-01-31,67.089,68.543,66.737,68.349,764247,0
2007-02-01,68.349,68.656,67.67,68.307,1001009,0
2007-02-02,67.776,68.366,67.697,68.215,456706,0
2007-02-05,68.435,69.694,68.148,69.16,1058837,0
2007-02-06,69.273,69.307,68.491,69.193,769817,0
2007-02-07,69.134,69.432,69.024,69.263,584063,0
2007-02-08,69.008,69.008,67.953,68.612,863995,0
2007-02-09,68.746,68.992,68.649,68.807,960905,0
2007-02-12,68.392,68.857,67.873,68.307,1082725,0
2007-02-13,68.569,69.448,68.525,69.106,673932,0
2007-02-14,69.455,69.668,69.097,69.448,681273,0
2007-02-15,69.801,69.853,69.537,69.722,413310,0
2007-02-16,69.529,69.529,68.746,69.298,281180,0
2007-02-20,69.758,70.418,69.307,70.372,721304,0
2007-02-21,70.24,70.725,69.801,70.7,459888,0
2007-02-22,70.478,70.744,70.11,70.744,330375,0
2007-02-23,70.372,70.47,70.169,70.399,331282,0
2007-02-26,70.408,70.629,69.897,70.037,400701,0
2007-02-27,69.317,69.608,67.389,67.734,1054746,0
2007-02-28,67.547,68.482,67.142,68.029,706645,0
2007-03-01,67.584,68.323,67.206,67.811,667454,0
2007-03-02,67.811,67.995,66.589,66.686,617353,0
2007-03-05,66.218,66.439,65.401,65.401,653732,0
2007-03-06,65.664,66.253,65.136,66.079,547026,0
2007-03-07,65.921,66.799,65.875,66.367,378432,0
2007-03-08,66.799,67.238,66.72,67.117,408879,0
2007-03-09,67.336,67.626,66.862,67.405,337303,0
2007-03-12,67.373,67.936,66.791,67.441,576566,0
2007-03-13,67.117,67.169,66.149,66.235,595992,0
2007-03-14,66.244,66.72,64.538,65.875,988171,0
2007-03-15,65.893,66.5,65.664,66.114,557592,0
2007-03-16,66.614,66.975,65.848,66.244,664156,0
2007-03-19,66.367,67.336,66.367,66.853,276524,0
2007-03-20,66.807,67.336,66.807,67.072,216313,0
2007-03-21,67.019,68.269,66.807,68.188,339349,0
2007-03-22,68.243,69.134,68.243,68.665,659728,0
2007-03-23,68.717,69.397,68.656,69.282,345487,0
2007-03-26,68.967,69.05,67.469,68.4,516242,0
2007-03-27,68.215,68.215,67.479,67.818,180412,0
2007-03-28,67.599,67.751,66.853,67.081,348776,0
2007-03-29,67.301,67.538,67.019,67.441,280276,0
2007-03-30,67.38,68.552,67.328,67.987,672113,0
2007-04-02,67.864,67.995,67.089,67.238,477840,0
2007-04-03,67.283,67.873,66.895,67.846,577476,0
2007-04-04,67.917,67.971,67.301,67.801,310037,0
2007-04-05,67.742,68.392,67.469,68.224,278906,0
2007-04-09,68.224,69.05,67.584,68.148,461026,0
2007-04-10,67.995,68.569,67.995,68.287,258231,0
2007-04-11,68.148,68.163,67.247,67.776,678245,0
2007-04-12,67.818,68.948,67.513,68.823,442051,0
2007-04-13,68.893,70.195,68.7,70.002,1141202,0
2007-04-16,71.297,73.929,71.297,71.817,1776959,0
2007-04-17,71.597,72.396,71.024,72.265,768339,0
2007-04-18,72.179,73.127,71.571,72.794,1043045,0
2007-04-19,71.966,72.52,71.297,72.204,929434,0
2007-04-20,72.572,73.225,72.537,73.039,1074742,0
2007-04-23,73.058,74.026,72.899,73.849,679608,0
2007-04-24,73.408,73.675,73.058,73.127,503565,0
2007-04-25,73.19,74.156,73.014,73.956,541349,0
2007-04-26,73.966,74.184,73.567,73.956,397744,0
2007-04-27,73.849,74.124,73.287,73.806,368776,0
2007-04-30,73.197,73.806,72.707,72.721,636894,0
2007-05-01,72.721,73.789,72.619,73.567,693584,0
2007-05-02,73.54,74.776,73.408,74.342,564069,0
2007-05-03,74.29,74.641,74.124,74.22,445577,0
2007-05-04,74.378,74.721,73.699,74.008,711983,0
2007-05-07,74.008,74.246,73.171,73.324,908984,0
2007-05-08,73.19,74.282,73.058,74.097,897284,0
2007-05-09,73.938,74.465,73.594,74.378,617123,0
2007-05-10,73.849,73.938,73.418,73.603,581110,0
2007-05-11,73.726,74.448,73.533,74.448,395246,0
2007-05-14,74.423,74.641,74.07,74.333,290951,0
2007-05-15,74.554,74.818,73.849,73.974,385247,0
2007-05-16,73.938,74.026,73.373,73.849,362076,0
2007-05-17,73.824,73.824,73.331,73.594,515216,0
2007-05-18,73.929,74.863,73.622,74.624,448184,0
2007-05-21,74.712,75.436,74.641,75.169,723916,0
2007-05-22,75.04,75.698,74.958,75.54,246419,0
2007-05-23,75.566,76.051,75.344,75.821,561569,0
2007-05-24,75.84,76.553,74.456,74.65,491699,0
2007-05-25,74.792,75.619,74.492,75.381,259371,0
2007-05-29,75.522,75.698,75.26,75.602,315378,0
2007-05-30,75.344,76.798,75.143,76.798,534759,0
2007-05-31,76.808,77.503,76.401,77.503,442051,0
2007-06-01,77.503,78.426,77.495,78.073,658819,0
2007-06-04,77.722,77.969,76.499,77.664,583383,0
2007-06-05,77.238,77.67,77.02,77.196,547819,0
2007-06-06,77.054,77.054,76.269,76.428,539530,0
2007-06-07,77.247,77.518,74.941,74.949,753570,0
2007-06-08,74.958,75.805,74.949,75.655,722100,0
2007-06-11,75.646,76.893,75.286,76.349,458313,0
2007-06-12,76.209,77.477,75.706,76.614,660183,0
2007-06-13,77.124,79.482,77.124,78.769,1268219,0
2007-06-14,78.514,79.017,78.33,78.868,629165,0
2007-06-15,79.641,79.749,78.858,78.981,964771,0
2007-06-18,79.264,80.401,79.264,79.923,456371,0
2007-06-19,79.668,80.523,79.165,80.029,755157,0
2007-06-20,80.188,81.199,79.817,79.817,1300140,0
2007-06-21,79.889,81.605,79.836,81.455,880924,0
2007-06-22,81.085,81.412,80.318,80.926,1153585,0
2007-06-25,81.059,82.283,80.893,82.08,2116306,0
2007-06-26,82.177,83.399,81.533,82.026,1979523,0
2007-06-27,81.199,82.246,80.309,82.16,731641,0
2007-06-28,82.16,82.449,81.588,81.8,453190,0
2007-06-29,82.212,82.686,81.64,81.904,529415,0
2007-07-02,82.302,83.084,82,82.969,358894,0
2007-07-03,83.136,83.374,81.976,82.071,460341,0
2007-07-05,82.071,82.574,81.708,82.468,547936,0
2007-07-06,82.898,83.216,82.143,82.926,531805,0
2007-07-09,82.926,83.62,82.73,83.62,657001,0
2007-07-10,83.356,83.356,81.745,81.745,677450,0
2007-07-11,81.773,82.819,81.385,82.819,406151,0
2007-07-12,83.102,85.176,82.819,85.176,913527,0
2007-07-13,83.989,86.789,83.989,86.657,1319683,0
2007-07-16,85.82,85.885,81.948,83.029,1911697,0
2007-07-17,83.294,84.448,82.935,83.973,1061222,0
2007-07-18,83.62,84.008,82.96,83.919,781060,0
2007-07-19,84.247,84.247,83.225,83.604,667111,0
2007-07-20,83.558,83.613,81.579,82.034,832527,0
2007-07-23,82.564,83.409,81.656,81.8,690515,0
2007-07-24,82.31,82.31,79.93,80.249,1005667,0
2007-07-25,80.432,80.909,78.84,79.703,797196,0
2007-07-26,79.221,79.536,76.893,77.863,839344,0
2007-07-27,77.527,78.049,76.446,76.456,1084508,0
2007-07-30,76.307,78.225,76.138,77.943,685173,0
2007-07-31,78.514,78.937,76.893,76.893,628939,0
2007-08-01,76.553,77.415,75.935,77.115,777314,0
2007-08-02,77.16,77.433,76.016,77.212,633938,0
2007-08-03,77.6,77.6,75.344,75.344,968629,0
2007-08-06,75.646,76.325,74.898,76.325,557773,0
2007-08-07,75.876,76.78,75.093,76.446,720960,0
2007-08-08,76.667,77.115,75.436,76.649,1103826,0
2007-08-09,75.522,76.411,73.982,74.475,1448970,0
2007-08-10,74.333,76.508,73.324,76.033,939208,0
2007-08-13,76.49,77.677,75.743,76.008,770724,0
2007-08-14,76.297,76.536,73.135,73.462,579747,0
2007-08-15,73.295,74.29,71.921,72.123,348326,0
2007-08-16,71.455,71.976,69.871,71.976,777882,0
2007-08-17,74.256,75.344,72.951,74.509,628484,0
2007-08-20,74.563,76.016,74.554,75.575,531007,0
2007-08-21,75.876,78.082,75.452,76.974,748797,0
2007-08-22,77.775,79.053,77.396,78.683,630759,0
2007-08-23,79.221,79.221,77.686,78.1,662341,0
2007-08-24,77.812,79.923,77.387,79.798,730165,0
2007-08-27,79.749,81.271,79.659,80.143,588267,0
2007-08-28,79.388,79.651,76.702,76.702,702673,0
2007-08-29,77.238,79.314,77.124,79.296,554301,0
2007-08-30,78.313,79.651,78.137,79.155,460341,0
2007-08-31,80.179,81.192,79.659,80.634,467501,0
2007-09-04,80.17,81.717,79.798,81.023,456253,0
2007-09-05,80.514,80.634,78.937,79.287,421037,0
2007-09-06,79.314,80.338,78.822,79.967,336055,0
2007-09-07,79.174,79.174,77.16,77.546,654273,0
2007-09-10,77.461,78.761,75.998,77.905,746639,0
2007-09-11,77.775,78.171,76.287,76.639,1414884,0
2007-09-12,76.569,77.204,75.715,76.368,724827,0
2007-09-13,76.411,76.966,75.335,76.185,950793,0
2007-09-14,75.409,77.151,75.353,76.869,876724,0
2007-09-17,76.876,77.222,75.655,76.068,799239,0
2007-09-18,76.649,78.998,76.307,78.946,909438,0
2007-09-19,79.202,81.349,78.998,80.099,731869,0
2007-09-20,80.153,80.584,79.28,79.827,957610,0
2007-09-21,80.671,81.101,79.827,80.188,510556,0
2007-09-24,80.17,80.961,79.677,79.844,408084,0
2007-09-25,79.221,79.721,78.683,79.555,434669,0
2007-09-26,79.844,80.425,79.491,80.364,398654,0
2007-09-27,80.82,80.98,80.107,80.457,535326,0
2007-09-28,80.567,81.421,80.074,80.266,708351,0
2007-10-01,80.495,82.397,80.495,82.264,705058,0
2007-10-02,82.432,82.636,80.699,81.647,441486,0
2007-10-03,81.376,81.429,79.923,80.143,570430,0
2007-10-04,80.476,81.085,79.491,80.97,342303,0
2007-10-05,82.16,83.577,80.726,83.047,772317,0
2007-10-08,82.74,83.577,82.476,82.844,232216,0
2007-10-09,83.383,83.62,82.844,83.445,417740,0
2007-10-10,83.374,83.54,82.273,82.786,368093,0
2007-10-11,82.935,82.986,81.209,81.605,807646,0
2007-10-12,81.904,83.216,80.625,82.935,811705,0
2007-10-15,83.62,84.501,80.988,82.519,1408522,0
2007-10-16,82.74,83.946,81.717,82.378,881720,0
2007-10-17,83.11,83.321,80.828,81.605,733462,0
2007-10-18,81.403,81.57,79.519,79.836,894103,0
2007-10-19,79.641,80.318,78.48,78.48,858204,0
2007-10-22,78.004,79.605,77.988,79.044,950223,0
2007-10-23,79.221,79.379,77.637,78.209,853658,0
2007-10-24,78.209,78.674,77.037,78.463,1081444,0
2007-10-25,78.646,78.778,77.309,78.242,712670,0
2007-10-26,78.646,78.717,77.924,78.384,619511,0
2007-10-29,78.583,79.044,78.066,78.268,503629,0
2007-10-30,78.18,78.463,77.377,77.387,794354,0
2007-10-31,77.961,79.351,77.888,79.147,992940,0
2007-11-01,79.034,79.034,77.037,77.037,608034,0
2007-11-02,77.369,78.109,76.076,77.618,671541,0
2007-11-05,77.169,78.18,76.578,77.618,790378,0
2007-11-06,78.225,78.225,76.903,77.423,667566,0
2007-11-07,76.578,76.578,75.327,75.427,1289688,0
2007-11-08,75.664,76.817,75.102,76.49,882515,0
2007-11-09,75.637,76.185,75.03,75.074,546118,0
2007-11-12,75.214,75.989,74.475,74.482,541005,0
2007-11-13,74.818,76.763,74.465,76.763,948067,0
2007-11-14,77.071,79.844,76.024,77.775,1409206,0
2007-11-15,79.713,80.601,78.258,78.506,1644761,0
2007-11-16,80.743,80.743,77.204,77.804,1121375,0
2007-11-19,77.179,77.327,75.427,75.691,1012432,0
2007-11-20,75.646,76.817,75.04,76.068,1065082,0
2007-11-21,75.391,75.602,74.29,74.29,1221412,0
2007-11-23,75.452,76.508,74.448,76.437,297087,0
2007-11-26,76.287,77.794,75.53,75.53,705268,0
2007-11-27,75.767,76.912,75.478,76.358,634166,0
2007-11-28,77.002,78.569,76.456,78.514,710767,0
2007-11-29,78.313,78.709,77.686,78.339,514081,0
2007-11-30,79.641,79.853,77.461,77.722,770950,0
2007-12-03,77.695,77.897,76.463,76.508,788559,0
2007-12-04,76.518,76.966,75.962,76.269,855365,0
2007-12-05,76.827,77.897,76.667,77.677,772883,0
2007-12-06,77.655,79.509,77.503,79.351,648600,0
2007-12-07,79.836,81.175,79.659,80.356,1473054,0
2007-12-10,80.416,80.98,80.338,80.467,900009,0
2007-12-11,80.457,82.106,78.886,78.886,1067810,0
2007-12-12,80.82,81.05,78.602,79.184,979421,0
2007-12-13,78.769,81.146,78.583,81.015,851540,0
2007-12-14,80.064,80.364,79.439,79.641,778335,0
2007-12-17,79.693,79.693,77.628,77.628,802307,0
2007-12-18,77.695,78.399,77.062,78.171,776176,0
2007-12-19,78.339,78.655,77.257,77.291,754366,0
2007-12-20,77.934,78.162,76.789,77.423,720735,0
2007-12-21,78.339,79.332,77.888,78.569,798897,0
2007-12-24,78.814,80.091,78.576,79.947,157006,0
2007-12-26,80.099,80.143,79.596,79.817,396950,0
2007-12-27,79.817,80.038,78.368,78.426,410356,0
2007-12-28,79.147,79.147,77.812,77.934,377636,0
2007-12-31,77.495,77.934,76.912,77.037,328327,0
2008-01-02,76.727,77.387,75.117,75.269,970216,0
2008-01-03,75.664,76.024,74.853,74.976,877362,0
2008-01-04,75.276,75.646,72.591,72.654,1554396,0
2008-01-07,72.775,73.058,71.526,72.256,1209445,0
2008-01-08,72.757,72.757,70.336,70.531,1247139,0
2008-01-09,70.584,70.831,68.958,70.54,1448970,0
2008-01-10,69.818,71.103,69.05,70.363,2146412,0
2008-01-11,68.454,68.985,67.365,67.661,1787239,0
2008-01-14,67.946,68.593,67.599,68.171,604968,0
2008-01-15,67.617,67.734,66.385,66.959,1313320,0
2008-01-16,66.439,68.593,66.244,66.562,1679754,0
2008-01-17,66.834,67.742,64.194,64.51,2047344,0
2008-01-18,64.925,65.532,62.689,63.262,1714894,0
2008-01-22,61.871,67.734,60.733,67.16,2552164,0
2008-01-23,65.321,69.05,64.274,68.848,1917288,0
2008-01-24,71.297,72.442,69.776,71.112,2081905,0
2008-01-25,70.418,72.179,67.751,68.287,1975004,0
2008-01-28,68.252,68.252,66.087,67.486,1627705,0
2008-01-29,67.486,68.297,67.231,68.039,1082414,0
2008-01-30,68.039,70.287,67.617,68.491,711593,0
2008-01-31,67.547,70.514,66.984,69.871,1136609,0
2008-02-01,70.496,71.121,69.599,70.725,854835,0
2008-02-04,70.47,70.823,70.029,70.566,568615,0
2008-02-05,69.059,70.163,68.893,69.565,1278652,0
2008-02-06,70.046,70.504,69.178,69.415,1248356,0
2008-02-07,68.773,69.897,68.243,69.608,974934,0
2008-02-08,69.574,70.223,66.474,67.469,2889761,0
2008-02-11,66.015,67.522,65.754,67.223,1935261,0
2008-02-12,67.504,67.751,66.2,66.764,1315952,0
2008-02-13,67.142,68.376,67.142,68.139,1014108,0
2008-02-14,68.003,68.139,66.06,66.42,772768,0
2008-02-15,66.342,66.516,65.717,66.123,1106344,0
2008-02-19,66.816,66.895,65.382,65.611,956219,0
2008-02-20,65.17,66.165,64.73,65.948,1539933,0
2008-02-21,66.157,66.729,65.362,65.754,1093736,0
2008-02-22,66.218,66.29,64.045,65.812,1302265,0
2008-02-25,65.727,66.941,65.419,66.834,1196151,0
2008-02-26,65.929,67.751,65.929,67.635,1033316,0
2008-02-27,67.415,68.507,67.16,67.689,1103265,0
2008-02-28,67.336,67.522,65.939,66.64,852068,0
2008-02-29,65.777,65.777,64.618,64.836,1491783,0
2008-03-03,64.618,65.955,64.618,65.603,1259332,0
2008-03-04,65.119,65.627,64.475,65.312,919891,0
2008-03-05,65.023,66.553,65.023,65.812,880344,0
2008-03-06,65.338,65.478,64.705,64.73,884433,0
2008-03-07,64.52,65.921,63.285,63.832,1528385,0
2008-03-10,63.428,64.141,62.716,63.024,1827314,0
2008-03-11,64.325,64.801,62.857,64.563,1234362,0
2008-03-12,64.828,66.272,64.65,65.179,1413223,0
2008-03-13,64.133,65.522,62.452,64.916,1693709,0
2008-03-14,65.26,65.401,63.173,64.133,1234094,0
2008-03-17,63.377,65.948,63.041,65.136,1760394,0
2008-03-18,65.948,67.055,65.329,67.055,1161719,0
2008-03-19,67.16,68.482,66.922,67.142,1356308,0
2008-03-20,67.513,69.106,67.142,68.884,1243903,0
2008-03-24,69.379,70.831,69.097,70.11,983381,0
2008-03-25,70.002,70.874,69.473,70.462,768110,0
2008-03-26,70.195,70.249,68.958,69.969,782310,0
2008-03-27,70.496,70.496,68.577,68.656,846837,0
2008-03-28,67.599,68.649,65.795,67.301,1190734,0
2008-03-31,67.365,67.776,66.491,67.238,764792,0
2008-04-01,67.758,69.916,66.843,69.801,1205163,0
2008-04-02,69.801,71.059,69.642,70.865,1145574,0
2008-04-03,70.69,70.901,69.712,70.638,860927,0
2008-04-04,70.847,71.939,70.195,71.253,597012,0
2008-04-07,72.038,72.281,70.918,71.868,763792,0
2008-04-08,71.561,73.233,71.386,73.058,1047135,0
2008-04-09,73.171,73.243,71.085,71.536,1289011,0
2008-04-10,71.13,71.277,69.74,70.418,1479141,0
2008-04-11,69.388,71.192,69.097,70.418,2361162,0
2008-04-14,74.017,74.149,71.606,71.939,2257492,0
2008-04-15,72.654,73.058,71.878,72.729,1935903,0
2008-04-16,73.418,75.302,72.908,75.102,1110811,0
2008-04-17,74.676,75.953,74.229,75.619,1156047,0
2008-04-18,76.368,77.512,76.185,77.02,1346702,0
2008-04-21,76.736,77.257,76.043,77.142,591626,0
2008-04-22,76.578,76.948,75.093,75.575,545042,0
2008-04-23,76.316,76.316,74.22,74.889,613786,0
2008-04-24,75.344,75.344,74.165,74.563,827324,0
2008-04-25,74.993,76.016,74.175,75.673,571165,0
2008-04-28,75.444,75.628,74.916,75.504,674020,0
2008-04-29,75.117,75.962,75.074,75.54,670419,0
2008-04-30,75.585,76.798,75.427,76.325,1495324,0
2008-05-01,76.508,77.442,75.98,77.318,783035,0
2008-05-02,77.739,78.33,76.325,76.844,634843,0
2008-05-05,76.242,76.736,75.733,76.307,446478,0
2008-05-06,76.201,77.196,75.363,76.903,673750,0
2008-05-07,76.201,76.939,75.962,76.185,284428,0
2008-05-08,75.444,76.185,75.196,75.883,937401,0
2008-05-09,74.906,75.84,74.676,75.585,496472,0
2008-05-12,76.138,77.405,75.777,77.396,710083,0
2008-05-13,77.461,78.822,77.318,78.744,1114357,0
2008-05-14,78.895,80.215,78.358,79.405,1009845,0
2008-05-15,78.963,80.486,78.63,80.283,758932,0
2008-05-16,80.134,80.98,79.986,80.769,1186441,0
2008-05-19,80.634,81.966,80.457,80.542,1053881,0
2008-05-20,80.575,80.575,79.555,79.668,588013,0
2008-05-21,80.467,80.954,78.903,79.447,1261076,0
2008-05-22,79.379,80.231,79.115,79.405,561712,0
2008-05-23,78.981,78.981,77.415,78.109,488211,0
2008-05-27,77.686,78.717,77.291,78.569,1017952,0
2008-05-28,78.903,79.817,78.674,79.713,446779,0
2008-05-29,79.765,80.76,79.165,80.24,531661,0
2008-05-30,80.24,80.708,79.721,80.328,712853,0
2008-06-02,80.188,80.188,78.602,79.155,650459,0
2008-06-03,79.221,79.995,78.787,79.536,595246,0
2008-06-04,79.24,80.893,79.034,80.457,833991,0
2008-06-05,80.803,81.665,80.17,81.64,770018,0
2008-06-06,81.243,81.243,78.533,78.533,699448,0
2008-06-09,78.868,79.605,78.664,79.192,611352,0
2008-06-10,78.593,79.871,78.56,79.221,626315,0
2008-06-11,78.638,79.614,77.897,77.897,1244226,0
2008-06-12,78.339,78.832,77.442,77.856,1028896,0
2008-06-13,78.137,79.677,78.033,78.981,1021236,0
2008-06-16,78.753,79.641,78.426,79.296,632760,0
2008-06-17,80.012,80.091,78.638,78.655,615152,0
2008-06-18,78.313,78.593,77.151,77.495,1049098,0
2008-06-19,77.433,78.56,77.151,78.416,581030,0
2008-06-20,78.407,78.56,76.084,76.401,982177,0
2008-06-23,76.753,77.062,75.513,75.786,649102,0
2008-06-24,75.513,75.698,73.886,74.156,899767,0
2008-06-25,74.406,75.805,73.622,74.976,1239074,0
2008-06-26,74.695,74.721,72.328,72.451,1625626,0
2008-06-27,72.337,72.563,71.208,71.684,1658900,0
2008-06-30,71.817,72.857,71.349,72.003,744268,0
2008-07-01,71.051,72.636,70.399,72.204,1845398,0
2008-07-02,72.529,72.848,70.188,70.24,1576679,0
2008-07-03,70.752,73.163,70.117,71.702,923500,0
2008-07-07,72.563,72.96,71.103,71.754,814192,0
2008-07-08,72.114,74.465,71.472,74.333,1109578,0
2008-07-09,74.156,75.698,73.929,73.929,1404761,0
2008-07-10,74.106,74.563,73.153,74.448,1159011,0
2008-07-11,73.753,74.315,72.299,73.18,719180,0
2008-07-14,73.929,74.767,72.951,74.124,937855,0
2008-07-15,72.529,74.836,71.536,73.858,2111039,0
2008-07-16,74.333,76.78,73.726,76.093,1733319,0
2008-07-17,76.201,79.536,75.805,78.796,1998833,0
2008-07-18,79.071,79.589,77.677,78.225,1227167,0
2008-07-21,78.533,78.814,77.36,78.454,847896,0
2008-07-22,78.033,80.954,77.934,80.875,1216312,0
2008-07-23,80.558,81.015,79.202,79.519,1152572,0
2008-07-24,79.659,79.659,77.503,77.765,1044383,0
2008-07-25,78.049,78.358,77.247,77.461,779367,0
2008-07-28,77.495,77.839,76.112,76.368,676955,0
2008-07-29,76.684,77.775,76.684,77.695,732950,0
2008-07-30,78.435,79.589,77.934,79.351,1023979,0
2008-07-31,78.638,80.847,78.638,78.787,1033695,0
2008-08-01,78.919,79.596,77.179,77.856,853403,0
2008-08-04,77.695,77.915,76.587,76.712,575997,0
2008-08-05,77.115,78.217,77.115,78.217,630031,0
2008-08-06,77.461,78.858,77.222,78.349,641510,0
2008-08-07,77.282,77.469,75.724,75.935,801259,0
2008-08-08,75.953,78.989,75.602,78.981,702670,0
2008-08-11,78.463,81.165,78.049,80.338,1424945,0
2008-08-12,79.871,81.859,79.808,81.665,1052991,0
2008-08-13,81.077,81.597,80.231,80.961,884753,0
2008-08-14,80.409,81.859,80.283,81.403,683027,0
2008-08-15,81.656,82.73,81.515,81.948,791731,0
2008-08-18,82.167,82.292,81.067,81.523,634042,0
2008-08-19,81.781,81.781,79.536,79.871,447048,0
2008-08-20,80.179,80.179,78.886,79.659,549917,0
2008-08-21,78.358,80.038,78.358,79.491,621828,0
2008-08-22,79.871,80.997,79.79,80.266,449342,0
2008-08-25,79.898,79.915,78.393,78.576,472429,0
2008-08-26,78.339,79.096,77.396,77.897,527182,0
2008-08-27,77.677,78.727,77.677,78.463,425082,0
2008-08-28,79.147,80.828,78.804,79.782,600358,0
2008-08-29,79.58,80.504,79.24,79.247,500968,0
2008-09-02,80.828,81.922,80.346,80.662,1265933,0
2008-09-03,80.708,81.175,79.447,79.93,623163,0
2008-09-04,79.405,79.405,77.097,77.646,894644,0
2008-09-05,76.736,77.943,75.866,76.853,806643,0
2008-09-08,79.115,79.596,77.794,78.744,706985,0
2008-09-09,78.849,79.211,77.029,77.739,1239080,0
2008-09-10,78.543,78.981,77.087,77.804,1106392,0
2008-09-11,77.804,77.879,75.767,77.518,968730,0
2008-09-12,77.106,79.88,76.569,79.264,844565,0
2008-09-15,78.162,78.895,76.13,76.499,913924,0
2008-09-16,75.169,81.271,75.169,80.558,2438276,0
2008-09-17,79.034,81.243,78.251,78.393,1721365,0
2008-09-18,79.13,79.614,74.599,78.463,1835861,0
2008-09-19,76.393,82.378,73.613,81.271,1451105,0
2008-09-22,80.601,81.252,77.831,78.225,690355,0
2008-09-23,78.602,79.23,76.984,77.309,996822,0
2008-09-24,77.309,77.831,75.214,75.655,887300,0
2008-09-25,75.335,78.664,75.286,77.461,940688,0
2008-09-26,76.456,78.56,76.024,78.393,913961,0
2008-09-29,77.442,77.503,72.748,73.373,1366137,0
2008-09-30,74.818,77.106,72.839,76.553,1121495,0
2008-10-01,75.831,76.49,71.438,72.114,1943726,0
2008-10-02,71.878,71.878,67.098,68.639,1723197,0
2008-10-03,69.405,72.114,67.936,68.049,1624146,0
2008-10-06,66.317,68.287,63.983,67.652,1884852,0
2008-10-07,68.26,68.755,64.026,64.026,1854284,0
2008-10-08,63.024,66.914,61.535,63.914,2294982,0
2008-10-09,65.578,68.003,62.68,62.698,2484960,0
2008-10-10,60.815,68.765,58.498,65.023,2709790,0
2008-10-13,65.362,70.814,65.362,70.814,1228560,0
2008-10-14,72.012,76.358,72.012,73.408,3183420,0
2008-10-15,72.187,72.951,65.939,66.2,1721983,0
2008-10-16,66.439,68.755,63.136,67.776,2162888,0
2008-10-17,67.522,71.438,66.042,68.977,2049785,0
2008-10-20,69.767,73.462,69.263,73.27,2531599,0
2008-10-21,71.966,72.978,68.307,68.416,1947202,0
2008-10-22,66.871,67.513,60.692,62.918,2222078,0
2008-10-23,63.254,64.943,58.682,61.263,2888394,0
2008-10-24,56.563,61.66,56.279,59.995,1053191,0
2008-10-27,58.763,63.244,58.763,60.927,1528295,0
2008-10-28,62.645,66.42,60.126,66.42,1627681,0
2008-10-29,66.114,68.815,65.188,65.346,1637088,0
2008-10-30,67.247,68.435,65.645,67.599,940831,0
2008-10-31,68.112,71.2,67.584,69.16,1253261,0
2008-11-03,68.848,70.117,67.768,69.282,1449320,0
2008-11-04,70.768,73.049,69.934,71.253,1982895,0
2008-11-05,68.287,68.857,64.862,67.019,2519082,0
2008-11-06,65.795,67.055,63.824,64.175,1614017,0
2008-11-07,64.308,65.939,62.397,63.534,1518039,0
2008-11-10,64.599,65.356,62.232,62.926,1057768,0
2008-11-11,62.257,63.209,60.172,61.678,1430892,0
2008-11-12,60.207,60.717,57.188,57.45,2097210,0
2008-11-13,57.574,59.292,53.79,59.292,2067993,0
2008-11-14,58.182,61.043,56.993,57.264,1156710,0
2008-11-17,56.438,59.332,55.823,56.361,1259533,0
2008-11-18,56.335,57.09,53.359,55.786,2152189,0
2008-11-19,55.711,56.112,52.716,52.743,2063314,0
2008-11-20,52.459,57.397,51.808,53.103,2233577,0
2008-11-21,54.126,56.854,51.942,56.798,1609852,0
2008-11-24,56.792,60.126,56.792,59.008,1189650,0
2008-11-25,59.995,60.717,58.339,59.573,1233276,0
2008-11-26,58.624,62.609,58.376,62.178,963385,0
2008-11-28,61.995,62.618,61.148,62.115,342992,0
2008-12-01,61.458,61.458,57.441,57.522,1242484,0
2008-12-02,57.565,58.763,56.774,58.182,1173997,0
2008-12-03,56.588,60.234,56.077,60.005,1466176,0
2008-12-04,59.407,60.665,58.017,59.158,1133846,0
2008-12-05,58.094,61.148,56.555,61.008,847509,0
2008-12-08,61.914,64.246,61.403,63.154,1457367,0
2008-12-09,62.232,64.274,61.818,62.318,1336614,0
2008-12-10,62.664,63.543,61.818,62.442,843219,0
2008-12-11,62.188,62.38,57.715,58.349,1172639,0
2008-12-12,55.454,61.112,55.39,60.503,1660585,0
2008-12-15,62.952,64.572,62.056,63.613,2024621,0
2008-12-16,64.053,66.598,63.788,65.795,1923795,0
2008-12-17,65.303,65.795,64.563,65.119,1803786,0
2008-12-18,65.225,65.478,64.274,64.642,1644811,0
2008-12-19,64.669,65.468,64.026,64.65,1392974,0
2008-12-22,65.048,65.225,63.692,64.828,1029939,0
2008-12-23,65.356,66.182,64.889,65.277,1061452,0
2008-12-24,65.497,66.448,65.225,65.709,383213,0
2008-12-26,65.929,66.862,65.822,66.508,423942,0
2008-12-29,66.051,66.439,65.179,65.777,1037017,0
2008-12-30,66.032,68.215,65.929,68.206,740027,0
2008-12-31,68.736,70.046,68.131,69.397,1028273,0
2009-01-02,69.405,71.455,67.538,70.937,1181018,0
2009-01-05,70.435,71.077,68.807,69.371,1681721,0
2009-01-06,69.677,69.827,68.525,69.106,1737275,0
2009-01-07,68.463,69.124,67.768,68.215,1540539,0
2009-01-08,67.029,68.316,65.866,68.163,2361850,0
2009-01-09,68.148,68.383,65.939,67.365,1568195,0
2009-01-12,67.247,67.776,66.051,66.746,1594985,0
2009-01-13,66.71,67.987,66.095,67.098,1079745,0
2009-01-14,66.051,66.281,64.696,65.127,1412903,0
2009-01-15,65.338,67.089,64.448,66.5,1379108,0
2009-01-16,67.365,67.836,65.506,67.355,1617067,0
2009-01-20,67.169,67.635,63.746,63.947,2357646,0
2009-01-21,64.793,64.907,61.623,63.992,2891399,0
2009-01-22,62.496,63.295,61.721,62.664,2230995,0
2009-01-23,61.458,64.475,61.026,63.104,1426502,0
2009-01-26,62.452,64.255,61.615,62.637,2089485,0
2009-01-27,63.096,65.215,62.943,64.705,1699118,0
2009-01-28,65.578,66.491,64.976,66.262,1395280,0
2009-01-29,65.26,66.015,64.529,65.232,1659061,0
2009-01-30,65.68,66.209,63.605,64.212,1530261,0
2009-02-02,63.386,64.351,62.53,63.867,1522913,0
2009-02-03,63.939,65.627,63.136,65.312,1196922,0
2009-02-04,63.842,65.197,62.979,63.499,2574550,0
2009-02-05,62.9,64.872,62.311,64.325,1359332,0
2009-02-06,64.493,66.553,64.167,66.218,1260586,0
2009-02-09,66.051,67.124,65.443,66.29,882907,0
2009-02-10,65.568,66.598,63.126,63.471,1718491,0
2009-02-11,62.784,63.553,61.525,62.918,2647588,0
2009-02-12,63.323,65.251,62.811,64.897,2561990,0
2009-02-13,64.65,66.006,64.291,65.285,2018431,0
2009-02-17,63.386,65.039,63.031,64.141,1796512,0
2009-02-18,64.705,64.705,61.711,62.496,2162655,0
2009-02-19,62.892,63.49,60.593,60.833,1857968,0
2009-02-20,60.013,61.449,59.167,60.503,2443954,0
2009-02-23,61.21,61.21,57.907,58.025,2660421,0
2009-02-24,58.094,60.76,58.05,60.319,1385102,0
2009-02-25,59.757,60.869,59.027,59.555,2014285,0
2009-02-26,59.67,60.286,58.763,58.773,1626189,0
2009-02-27,57.857,59.379,57.857,58.236,1733431,0
2009-03-02,57.364,58.111,55.558,56.378,2000146,0
2009-03-03,57.037,57.433,55.656,56.204,2185817,0
2009-03-04,56.914,57.565,55.409,56.686,2802397,0
2009-03-05,55.674,55.843,53.885,54.319,2425024,0
2009-03-06,54.135,55.778,52.77,54.089,2852724,0
2009-03-09,53.207,54.935,53.094,54.017,1795127,0
2009-03-10,55.146,57.506,54.512,57.364,2350055,0
2009-03-11,58.085,58.094,55.488,56.52,2120678,0
2009-03-12,56.493,58.745,55.356,58.479,1417672,0
2009-03-13,58.868,58.868,57.003,57.961,1149249,0
2009-03-16,58.701,58.798,55.241,56.623,2250476,0
2009-03-17,56.686,58.507,56.095,58.507,1223042,0
2009-03-18,57.805,60.117,57.215,59.467,1503309,0
2009-03-19,59.995,59.995,58.648,59.555,1240557,0
2009-03-20,60.031,60.383,58.156,58.718,1311558,0
2009-03-23,59.757,62.047,59.108,62.012,1399848,0
2009-03-24,61.29,62.91,60.943,61.799,1118933,0
2009-03-25,62.168,64.466,60.55,62.397,1443302,0
2009-03-26,63.154,64.784,62.716,64.784,1297292,0
2009-03-27,63.904,64.246,62.68,63.104,947461,0
2009-03-30,62.115,62.547,60.981,62.108,1138341,0
2009-03-31,62.232,62.926,60.471,61.772,1354030,0
2009-04-01,61.08,63.386,60.393,63.173,1226208,0
2009-04-02,64.52,66.457,64.493,65.754,1479206,0
2009-04-03,65.578,66.448,65.127,66.225,1044947,0
2009-04-06,65.618,66.235,64.678,65.893,1002939,0
2009-04-07,64.811,65.338,62.848,63.613,946077,0
2009-04-08,63.763,64.308,62.848,63.939,778994,0
2009-04-09,65.506,68.148,65.251,67.776,1435558,0
2009-04-13,67.256,68.639,66.5,67.987,1320209,0
2009-04-14,70.418,75.751,68.841,70.382,5752431,0
2009-04-15,70.856,71.516,68.765,70.055,1725913,0
2009-04-16,70.354,70.99,69.326,70.708,1846009,0
2009-04-17,70.947,71.343,69.379,69.925,1430311,0
2009-04-20,69.059,69.317,67.584,68.077,1212273,0
2009-04-21,67.679,68.691,67.469,68.408,1062163,0
2009-04-22,68.349,70.856,67.689,69.925,1375832,0
2009-04-23,69.405,70.408,68.425,69.677,878209,0
2009-04-24,70.11,73.153,69.254,72.256,1384508,0
2009-04-27,71.085,72.281,70.62,71.287,730213,0
2009-04-28,70.68,72.265,70.327,71.729,952253,0
2009-04-29,72.672,73.938,71.737,73.112,1088000,0
2009-04-30,73.357,76.016,73.119,73.832,1490823,0
2009-05-01,73.832,74.14,72.214,72.875,1139487,0
2009-05-04,73.499,73.99,71.472,73.99,1337038,0
2009-05-05,73.216,73.548,71.472,73.391,1499504,0
2009-05-06,73.491,74.65,71.844,73.031,1351853,0
2009-05-07,73.482,73.482,70.074,70.655,1095373,0
2009-05-08,71.658,72.328,70.012,71.112,1028520,0
2009-05-11,69.599,69.978,68.408,69.245,1100170,0
2009-05-12,70.046,71.13,69.151,70.462,1121969,0
2009-05-13,69.537,69.73,67.827,68.26,802190,0
2009-05-14,68.534,69.473,67.953,68.077,944516,0
2009-05-15,67.818,69.555,67.818,68.4,774717,0
2009-05-18,68.781,70.594,68.639,70.575,572241,0
2009-05-19,70.195,71.015,69.379,69.537,779909,0
2009-05-20,69.96,70.566,67.557,67.742,971568,0
2009-05-21,67.081,67.081,65.645,66.5,922735,0
2009-05-22,66.526,67.415,65.618,66.648,635686,0
2009-05-26,66.244,69.685,65.97,69.193,935342,0
2009-05-27,69.245,70.287,68.085,68.171,1121139,0
2009-05-28,68.003,69.124,66.774,68.876,1058758,0
2009-05-29,68.765,69.599,68.383,69.388,739444,0
2009-06-01,70.336,73.482,70.213,72.997,1141301,0
2009-06-02,73.243,73.886,72.354,73.613,1096208,0
2009-06-03,73.022,73.902,72.003,72.899,1376977,0
2009-06-04,73.153,73.716,72.572,73.383,1337829,0
2009-06-05,74.124,74.29,72.52,73.049,1059330,0
2009-06-08,72.899,74.776,72.839,74.315,977127,0
2009-06-09,74.14,74.818,73.867,74.22,2684585,0
2009-06-10,74.906,75.214,72.951,73.966,1190639,0
2009-06-11,74.397,75.242,73.761,74.042,1048960,0
2009-06-12,73.797,73.902,72.978,73.771,950126,0
2009-06-15,73.119,73.135,71.509,72.388,809416,0
2009-06-16,72.619,73.058,71.386,71.438,740801,0
2009-06-17,71.043,73.324,70.768,72.563,859967,0
2009-06-18,72.707,72.813,71.658,72.529,694181,0
2009-06-19,72.451,72.748,70.804,71.208,1759433,0
2009-06-22,70.735,70.839,68.977,68.977,930562,0
2009-06-23,69,69.371,67.883,68.682,1156473,0
2009-06-24,69.078,71.606,68.781,70.909,1451590,0
2009-06-25,70.62,72.875,70.24,72.804,1213337,0
2009-06-26,72.933,73.929,72.545,72.875,1699316,0
2009-06-29,73.305,73.603,72.238,72.899,602090,0
2009-06-30,72.908,73.153,71.403,72.072,728806,0
2009-07-01,72.309,72.875,71.667,72.123,710157,0
2009-07-02,71.639,72.248,70.47,70.514,1240615,0
2009-07-06,70.787,72.442,70.029,71.994,1158146,0
2009-07-07,72.088,72.179,70.638,70.708,752644,0
2009-07-08,71.112,71.2,69.068,69.66,901813,0
2009-07-09,69.712,70.39,68.552,68.93,1076112,0
2009-07-10,68.366,69.317,68.366,69.115,1248520,0
2009-07-13,69.74,71.966,68.948,71.419,2081518,0
2009-07-14,71.79,73.039,71.395,72.688,1317411,0
2009-07-15,73.656,74.818,72.02,73.049,2482713,0
2009-07-16,72.988,73.956,72.619,73.709,1409298,0
2009-07-17,73.982,74.799,73.482,74.432,1154400,0
2009-07-20,76.604,77.477,75.251,77.264,1317001,0
2009-07-21,77.037,77.856,75.916,76.844,1329939,0
2009-07-22,76.325,77.495,75.962,76.518,960976,0
2009-07-23,76.745,78.276,76.008,78.049,1047025,0
2009-07-24,77.442,78.435,76.836,78.407,545807,0
2009-07-27,78.118,78.384,77.346,78.294,550215,0
2009-07-28,77.442,77.988,76.639,77.848,849791,0
2009-07-29,77.571,78.321,76.836,78.156,1166053,0
2009-07-30,78.868,80.055,77.775,79.369,1049976,0
2009-07-31,79.026,80.552,79.008,79.138,921697,0
2009-08-03,80.275,80.542,79.096,80.205,1275190,0
2009-08-04,80.401,80.584,79.465,79.536,740704,0
2009-08-05,79.397,79.703,78.066,78.445,868196,0
2009-08-06,78.426,78.886,77.812,78.376,600614,0
2009-08-07,78.989,80.338,78.48,80.083,416091,0
2009-08-10,79.474,79.703,77.581,78.146,569306,0
2009-08-11,78.399,78.399,76.694,78.091,630974,0
2009-08-12,77.704,78.569,76.939,77.097,1030139,0
2009-08-13,76.78,77.387,75.53,77.002,838239,0
2009-08-14,77.554,77.554,75.513,76.325,512260,0
2009-08-17,75.444,76.043,74.387,75.655,775285,0
2009-08-18,76.112,76.948,75.9,76.736,455838,0
2009-08-19,75.698,77.046,75.335,76.658,484700,0
2009-08-20,76.86,77.952,76.437,77.794,544877,0
2009-08-21,78.463,79.342,77.562,79.062,650915,0
2009-08-24,79.221,79.474,77.961,78.225,588845,0
2009-08-25,78.63,79.439,78.073,78.621,651151,0
2009-08-26,78.63,79.202,78.04,78.276,579539,0
2009-08-27,78.251,79.115,77.273,78.399,667815,0
2009-08-28,78.822,78.963,77.212,77.677,489056,0
2009-08-31,76.885,77.078,75.821,76.992,733459,0
2009-09-01,76.931,78.339,75.381,75.944,1231680,0
2009-09-02,76.138,76.789,75.575,75.876,1118814,0
2009-09-03,76.428,76.727,75.372,76.727,751383,0
2009-09-04,77.106,78.701,76.209,78.18,744418,0
2009-09-08,78.569,79.221,77.996,78.787,853941,0
2009-09-09,77.396,78.611,77.318,78.251,1193772,0
2009-09-10,78.171,79.221,77.495,79.221,941034,0
2009-09-11,78.868,79.447,77.794,78.023,963147,0
2009-09-14,77.863,78.929,77.486,78.602,451603,0
2009-09-15,78.701,79.008,77.628,78.543,836251,0
2009-09-16,78.929,80.356,77.943,79.915,677425,0
2009-09-17,79.677,80.215,78.445,79.192,833010,0
2009-09-18,79.43,80.495,79.414,80.02,887207,0
2009-09-21,79.798,80.416,77.369,79.255,676834,0
2009-09-22,79.853,80.542,79.465,79.986,588360,0
2009-09-23,79.976,79.986,78.583,78.691,608848,0
2009-09-24,78.769,79.115,77.327,78.082,564008,0
2009-09-25,77.812,78.285,76.604,76.903,658608,0
2009-09-28,77.346,78.727,76.903,78.691,565338,0
2009-09-29,78.674,79.871,78.611,78.989,776479,0
2009-09-30,79.138,79.43,77.915,78.655,834457,0
2009-10-01,77.979,78.225,76.024,76.043,1005831,0
2009-10-02,75.251,76.499,75.03,75.427,930446,0
2009-10-05,75.522,77.536,75.286,77.247,766749,0
2009-10-06,78.023,79.079,77.739,78.004,661071,0
2009-10-07,77.637,77.897,77.204,77.704,612618,0
2009-10-08,77.848,79.221,77.848,78.655,676640,0
2009-10-09,78.593,80.652,78.593,79.871,1206846,0
2009-10-12,82.978,83.267,81.717,81.985,2224145,0
2009-10-13,82.009,83.506,81.429,83.012,1377260,0
2009-10-14,82.88,83.276,79.836,82.08,3184226,0
2009-10-15,82.009,84.492,81.885,83.989,1469099,0
2009-10-16,83.399,84.113,82.668,83.568,841322,0
2009-10-19,83.558,84.939,83.453,84.229,672082,0
2009-10-20,84.22,84.545,83.374,84.183,893767,0
2009-10-21,84.035,86.261,84.035,84.43,1104152,0
2009-10-22,84.43,86.7,84.113,86.077,1306522,0
2009-10-23,86.058,86.43,84.669,85.346,868159,0
2009-10-26,85.423,86.692,84.13,84.669,870142,0
2009-10-27,84.79,85.109,82.88,83.154,990819,0
2009-10-28,82.986,83.478,81.84,82.017,604987,0
2009-10-29,82.495,84.456,82.133,84.255,1014895,0
2009-10-30,84.271,84.897,82.369,82.503,843142,0
2009-11-02,82.978,83.998,81.745,83.284,840264,0
2009-11-03,83.172,83.963,82.636,83.62,1211133,0
2009-11-04,84.061,84.501,83.039,83.25,1027026,0
2009-11-05,83.478,85.135,83.145,84.763,925346,0
2009-11-06,84.65,85.257,84.061,85.168,487017,0
2009-11-09,85.726,86.7,85.523,86.7,672299,0
2009-11-10,86.708,87.036,85.996,86.886,462682,0
2009-11-11,87.036,87.74,86.525,86.98,758944,0
2009-11-12,86.98,87.765,86.479,86.772,746367,0
2009-11-13,87.099,88.001,86.448,87.572,711037,0
2009-11-16,87.606,89.324,87.367,88.982,796369,0
2009-11-17,89.024,90.027,88.622,89.279,1321979,0
2009-11-18,89.377,90.258,85.996,86.479,3714381,0
2009-11-19,86.147,86.533,84.113,85.407,1656837,0
2009-11-20,85.185,85.82,84.536,85.523,1044128,0
2009-11-23,86.764,87.275,86.067,86.439,727611,0
2009-11-24,86.896,87.367,86.348,86.931,828194,0
2009-11-25,87.141,87.141,86.551,86.815,615250,0
2009-11-27,84.958,86.497,84.527,85.785,484885,0
2009-11-30,85.68,86.102,84.545,85.996,957789,0
2009-12-01,86.683,87.432,86.189,86.464,1169482,0
2009-12-02,86.675,87.404,86.448,86.764,874972,0
2009-12-03,87.016,87.598,85.801,85.978,852584,0
2009-12-04,87.072,87.529,86.13,87.133,1277136,0
2009-12-07,87.133,87.581,86.515,86.708,605961,0
2009-12-08,86.279,86.279,85.143,85.829,534964,0
2009-12-09,85.708,86.067,84.79,86.024,411391,0
2009-12-10,86.189,86.464,85.856,86.049,400689,0
2009-12-11,86.666,86.737,85.81,86.102,461690,0
2009-12-14,86.253,86.913,85.918,86.657,438348,0
2009-12-15,86.094,86.878,85.918,86.772,477640,0
2009-12-16,86.913,86.913,85.856,86.261,504190,0
2009-12-17,85.968,86.102,85.276,85.515,320083,0
2009-12-18,85.573,85.573,84.66,85.152,840344,0
2009-12-21,85.38,86.383,85.168,86.067,315631,0
2009-12-22,86.102,86.506,85.717,85.837,348593,0
2009-12-23,85.742,86.305,85.523,86.033,400643,0
2009-12-24,86.321,86.692,86.297,86.533,87634,0
2009-12-28,86.99,86.99,85.952,86.331,306623,0
2009-12-29,86.638,86.718,86.321,86.421,360583,0
2009-12-30,85.996,86.297,85.654,86.014,406799,0
2009-12-31,86.147,86.815,85.185,85.231,598506,0
2010-01-04,85.231,86.235,84.678,85.592,608028,0
2010-01-05,85.346,85.81,84.623,85.626,675330,0
2010-01-06,85.616,86.479,85.616,85.952,552977,0
2010-01-07,85.616,86.878,85.126,86.764,738501,0
2010-01-08,86.058,87.891,86.058,87.783,801624,0
2010-01-11,87.545,88.356,87.335,88.152,637294,0
2010-01-12,87.545,88.215,87.361,88.119,636063,0
2010-01-13,88.162,88.549,87.668,88.505,374883,0
2010-01-14,88.522,88.622,87.801,88.364,470031,0
2010-01-15,88.038,88.435,87.256,88.057,876456,0
2010-01-19,88.094,89.78,87.643,89.199,872428,0
2010-01-20,88.928,88.982,87.826,88.788,702688,0
2010-01-21,88.901,89.114,87.176,87.643,940045,0
2010-01-22,87.072,87.678,86.815,87.044,1204526,0
2010-01-25,87.537,89.237,87.247,88.846,2160318,0
2010-01-26,88.162,89.333,86.393,87.511,2458669,0
2010-01-27,87.624,88.321,87.141,88.128,1374200,0
2010-01-28,88.233,89.175,87.351,88.689,1140649,0
2010-01-29,88.779,89.897,87.386,87.386,1013643,0
2010-02-01,87.731,88.338,86.489,87.97,903005,0
2010-02-02,88.373,90.175,87.97,90.126,1016886,0
2010-02-03,89.799,90.662,89.754,90.009,791504,0
2010-02-04,89.342,89.342,87.247,87.302,1057834,0
2010-02-05,87.054,88.119,86.154,87.432,828954,0
2010-02-08,87.123,88.019,86.253,86.764,773869,0
2010-02-09,87.459,88.974,86.904,88.249,886254,0
2010-02-10,88.249,88.831,87.218,87.716,550502,0
2010-02-11,87.853,88.788,86.904,88.734,1078711,0
2010-02-12,87.934,88.999,87.441,88.771,752423,0
2010-02-16,88.901,89.818,88.637,89.818,613660,0
2010-02-17,89.93,90.539,89.438,90.345,727088,0
2010-02-18,90.389,91.819,90.064,91.782,697115,0
2010-02-19,91.454,92.344,91.147,91.667,928043,0
2010-02-22,92.14,92.251,91.119,91.224,446221,0
2010-02-23,90.944,91.92,90.443,90.52,778851,0
2010-02-24,91.014,91.541,90.582,91.111,618376,0
2010-02-25,89.966,90.451,88.882,90.212,1203453,0
2010-02-26,90.159,90.591,88.99,89.475,1296052,0
2010-03-01,89.605,91.894,89.605,91.727,949359,0
2010-03-02,91.876,92.279,90.944,91.176,695305,0
2010-03-03,91.489,92.213,91.324,92.013,825398,0
2010-03-04,92.013,92.573,91.419,92.159,562294,0
2010-03-05,92.334,94.139,92.232,94.084,706610,0
2010-03-08,94.168,94.722,93.777,93.875,640326,0
2010-03-09,93.561,94.823,93.561,94.675,511098,0
2010-03-10,94.504,95.357,94.253,95.128,694033,0
2010-03-11,94.665,95.789,94.295,95.675,637865,0
2010-03-12,95.502,95.675,93.768,94.907,1018628,0
2010-03-15,94.635,95.05,93.674,94.29,671283,0
2010-03-16,94.751,94.956,94.226,94.833,496846,0
2010-03-17,95.298,95.829,95.033,95.377,509193,0
2010-03-18,95.109,96.034,95.023,95.397,557660,0
2010-03-19,95.597,96.005,94.121,94.675,883909,0
2010-03-22,94.262,95.675,94.262,95.426,529930,0
2010-03-23,95.397,96.302,95.041,96.235,477910,0
2010-03-24,96.099,96.099,95.318,95.839,611172,0
2010-03-25,96.061,96.807,95.694,95.732,582899,0
2010-03-26,95.925,96.604,95.675,95.985,345035,0
2010-03-29,96.089,96.574,96.025,96.341,260463,0
2010-03-30,96.477,96.788,95.885,96.168,663176,0
2010-03-31,95.915,96.244,95.023,95.165,661526,0
2010-04-01,95.77,96.711,95.732,96.399,469340,0
2010-04-05,96.798,99.349,96.468,98.741,681367,0
2010-04-06,98.406,99.438,98.14,99.19,396099,0
2010-04-07,99.339,101.71,98.662,100.27,1032632,0
2010-04-08,99.88,100.93,99.488,100.48,770768,0
2010-04-09,100.38,101.16,99.84,101.02,693599,0
2010-04-12,100.81,101.57,100.31,100.54,500765,0
2010-04-13,101.38,102.16,100.41,101.77,1146712,0
2010-04-14,97.672,99.99,97.125,97.857,3275177,0
2010-04-15,96.371,96.371,94.102,94.861,2623512,0
2010-04-16,94.917,95.023,91.676,92.361,1720275,0
2010-04-19,92.241,93.759,91.866,93.082,1274395,0
2010-04-20,93.7,94.76,93.486,94.628,1190282,0
2010-04-21,94.879,95.195,94.27,94.704,925741,0
2010-04-22,93.942,97.505,93.933,97.398,1014285,0
2010-04-23,96.827,98.112,96.574,97.652,856423,0
2010-04-26,97.438,97.937,96.904,97.009,0,0
2010-04-27,97.135,97.564,94.852,95.195,813163,0
2010-04-28,95.435,95.829,94.947,95.453,772024,0
2010-04-29,95.78,98.044,95.463,98.044,599245,0
2010-04-30,97.995,98.574,97.232,97.301,1046998,0
2010-05-03,97.524,99.399,97.095,98.82,994551,0
2010-05-04,97.76,97.76,95.444,96.043,1197006,0
2010-05-05,95.165,96.437,94.495,95.607,1053318,0
2010-05-06,94.985,95.975,89.05,93.749,1287087,0
2010-05-07,93.786,94.59,91.727,92.371,1535572,0
2010-05-10,96.418,97.76,95.559,97.457,1065116,0
2010-05-11,96.459,98.054,96.178,97.105,776240,0
2010-05-12,95.877,97.272,94.712,97.145,1254217,0
2010-05-13,96.711,97.095,95.531,95.858,753750,0
2010-05-14,95.76,95.76,93.541,94.77,780593,0
2010-05-17,95.138,95.589,93.655,95.337,1028082,0
2010-05-18,95.839,96.623,94.168,94.216,847047,0
2010-05-19,93.665,94.158,91.419,92.344,1303297,0
2010-05-20,91.014,91.014,88.144,88.144,1318055,0
2010-05-21,86.948,90.786,86.666,90.46,1325916,0
2010-05-24,90.222,90.222,88.716,88.779,573741,0
2010-05-25,87.081,89.307,86.189,89.114,702171,0
2010-05-26,89.586,90.239,87.862,88.144,862290,0
2010-05-27,89.789,90.962,89.067,90.962,751726,0
2010-05-28,90.819,90.925,89.114,89.56,858905,0
2010-06-01,88.928,90.469,88.215,88.215,707220,0
2010-06-02,88.278,90.75,87.809,90.75,805912,0
2010-06-03,90.512,91.956,90.064,91.147,753151,0
2010-06-04,88.708,89.676,86.896,87.312,778414,0
2010-06-07,87.335,87.606,85.607,85.635,842980,0
2010-06-08,85.936,87.247,84.939,87.063,890491,0
2010-06-09,87.563,89.077,87.167,87.477,875792,0
2010-06-10,89.105,91.498,88.928,91.366,693351,0
2010-06-11,89.957,92.105,89.843,91.773,711508,0
2010-06-14,91.819,93.11,91.819,92.105,713838,0
2010-06-15,92.381,94.675,92.205,94.599,421098,0
2010-06-16,94.324,95.05,93.98,94.797,307735,0
2010-06-17,94.751,95.05,93.589,94.898,426393,0
2010-06-18,95.128,95.308,94.253,95.298,829794,0
2010-06-21,96.427,96.427,94.324,94.927,739487,0
2010-06-22,94.833,95.185,92.085,92.327,721249,0
2010-06-23,91.848,92.963,90.802,92.63,556464,0
2010-06-24,92.307,92.501,90.353,90.582,527178,0
2010-06-25,91.024,91.586,90.144,90.998,584137,0
2010-06-28,91.19,92.317,90.565,91.462,333803,0
2010-06-29,90.469,90.469,87.432,88.057,816864,0
2010-06-30,87.795,89.289,87.337,87.539,740931,0
2010-07-01,87.687,87.934,85.213,86.921,1393744,0
2010-07-02,87.327,87.652,85.793,86.412,558972,0
2010-07-06,86.868,88.001,85.24,85.856,841310,0
2010-07-07,85.767,88.019,85.767,87.862,601783,0
2010-07-08,88.356,89.448,88.233,89.402,894285,0
2010-07-09,89.605,90.962,89.208,90.654,687179,0
2010-07-12,90.159,91.48,89.835,91.349,750396,0
2010-07-13,92.298,93.515,91.791,92.853,962292,0
2010-07-14,91.756,92.861,91.102,91.324,998577,0
2010-07-15,93.581,95.965,91.039,94.084,2852362,0
2010-07-16,93.665,93.71,91.498,92.398,1309892,0
2010-07-19,92.398,92.666,91.428,92.232,758120,0
2010-07-20,91.243,93.383,90.212,93.213,1074550,0
2010-07-21,93.581,94.542,92.251,92.953,938359,0
2010-07-22,93.759,95.723,93.759,95.416,778149,0
2010-07-23,95.397,96.507,94.504,96.468,548592,0
2010-07-26,96.72,97.672,96.119,97.672,521747,0
2010-07-27,98.014,98.014,96.399,97.232,849402,0
2010-07-28,97.135,97.691,96.517,97.515,918851,0
2010-07-29,98.514,98.544,96.623,97.937,1236169,0
2010-07-30,96.691,98.82,95.907,98.594,997054,0
2010-08-02,99.031,101.65,99.031,100.47,949476,0
2010-08-03,100.33,100.62,99.56,99.95,564122,0
2010-08-04,99.98,101.81,99.59,101.62,724885,0
2010-08-05,100.66,100.95,100,100.42,845555,0
2010-08-06,99.379,100.75,99.111,100.37,1134361,0
2010-08-09,100.71,101.24,99.8,101.24,630417,0
2010-08-10,100.02,100.29,98.942,99.82,1135772,0
2010-08-11,98.159,98.466,95.829,96.681,1415436,0
2010-08-12,95.473,97.71,95.473,97.476,902903,0
2010-08-13,97.194,97.301,96.312,96.507,708886,0
2010-08-16,95.975,96.672,95.271,96.129,416158,0
2010-08-17,97.115,98.584,97.009,97.927,590898,0
2010-08-18,97.829,98.426,97.155,97.877,487016,0
2010-08-19,97.486,97.77,94.751,95.155,746865,0
2010-08-20,94.334,95.109,93.821,94.779,640992,0
2010-08-23,95.522,96.477,95.146,95.839,1214444,0
2010-08-24,94.655,94.927,93.419,93.617,1017579,0
2010-08-25,93.177,93.759,91.966,93.187,1005853,0
2010-08-26,93.759,94.552,92.899,93.12,830612,0
2010-08-27,93.636,94.985,92.317,94.817,522821,0
2010-08-30,94.391,95.089,93.561,93.581,452823,0
2010-08-31,93.044,94.064,92.501,93.12,756270,0
2010-09-01,94.456,96.507,94.411,96.449,598966,0
2010-09-02,96.139,97.75,95.819,97.574,662841,0
2010-09-03,98.584,98.584,97.33,98.084,522302,0
2010-09-07,97.33,97.985,97.009,97.135,449495,0
2010-09-08,97.311,97.837,97.272,97.466,472211,0
2010-09-09,98.584,99.73,97.975,99.52,776347,0
2010-09-10,99.55,101.07,99.25,100.98,676006,0
2010-09-13,101.68,102.81,99.72,102.59,1404614,0
2010-09-14,101.11,102.86,100.85,102.4,983865,0
2010-09-15,102.07,104.3,102.07,104.02,1005497,0
2010-09-16,102.87,103.78,102.31,102.76,778827,0
2010-09-17,103.43,105.17,102.58,104.51,1156552,0
2010-09-20,104.95,106.65,103.94,106.54,840843,0
2010-09-21,106.3,106.61,105.15,105.4,740585,0
2010-09-22,105.01,106.05,103.92,104.27,896268,0
2010-09-23,103.24,105.1,102.93,103.62,489673,0
2010-09-24,105.02,106.83,104.94,106.29,463015,0
2010-09-27,106.04,106.28,104.96,105.06,408947,0
2010-09-28,105.3,106.39,103.85,106.18,386287,0
2010-09-29,105.48,106.1,104.93,105.24,443027,0
2010-09-30,106.08,107.23,103.95,104.85,550970,0
2010-10-01,105.61,105.61,104.56,104.87,483011,0
2010-10-04,104.81,105.51,103.22,104.08,451191,0
2010-10-05,105.17,107.43,104.47,107.1,584617,0
2010-10-06,106.7,108.33,106.7,107.95,543130,0
2010-10-07,108.05,108.27,106.44,107.37,432348,0
2010-10-08,107.16,108.76,107.05,108.27,518707,0
2010-10-11,108.23,108.97,107.92,108.39,356360,0
2010-10-12,108.14,109.39,106.71,108.87,820688,0
2010-10-13,109.52,110.93,109.29,110.3,788981,0
2010-10-14,108.07,109.03,105.45,107.05,1777278,0
2010-10-15,108.14,108.36,105.94,106.78,838954,0
2010-10-18,107.31,107.55,106.46,107.55,815754,0
2010-10-19,105.27,107.45,105.27,106.65,1030829,0
2010-10-20,106.66,108.37,106.61,108.04,710443,0
2010-10-21,108.28,109.48,108.11,108.97,885267,0
2010-10-22,109.02,109.02,107.82,107.94,495624,0
2010-10-25,108.75,109.53,107.66,108.02,590287,0
2010-10-26,107.31,108.3,106.61,107.16,624532,0
2010-10-27,106.62,107.03,105.7,106.86,532755,0
2010-10-28,107.56,107.95,106.13,106.61,473164,0
2010-10-29,106.62,109.26,106.49,109.17,1063354,0
2010-11-01,109.5,110.39,108.89,109.48,598312,0
2010-11-02,110.43,111.06,109.9,110.19,365575,0
2010-11-03,110.27,110.35,108.39,109.69,599096,0
2010-11-04,110.1,111.27,109.94,111.19,545137,0
2010-11-05,111.16,112.89,110.86,112.83,466553,0
2010-11-08,112.6,112.6,111.5,111.82,393405,0
2010-11-09,111.89,111.89,110.17,110.74,352559,0
2010-11-10,110.63,111.23,109.95,111.22,289407,0
2010-11-11,109.55,111.66,108.58,111.52,827266,0
2010-11-12,110.86,111.49,109.53,110.48,663970,0
2010-11-15,110.9,111.9,110.32,110.35,542431,0
2010-11-16,109.83,110.28,108.68,109.6,1006856,0
2010-11-17,109.41,110.37,108.27,109.92,1378272,0
2010-11-18,110.83,111.47,109.28,110.24,981507,0
2010-11-19,109.94,110.77,109.39,110.71,578466,0
2010-11-22,110.34,111.07,109.59,110.85,480152,0
2010-11-23,109.65,109.98,108.8,109.19,859724,0
2010-11-24,109.94,111.82,109.89,111.52,545163,0
2010-11-26,111.19,111.19,110.66,110.7,185994,0
2010-11-29,109.94,110.4,108.94,110.09,500708,0
2010-11-30,108.8,110.75,108.8,109.98,871709,0
2010-12-01,110.89,112.88,110.87,112.03,748877,0
2010-12-02,112.16,115.57,112.03,115.44,827404,0
2010-12-03,115.04,116.13,114.87,115.83,378252,0
2010-12-06,115.66,116.54,115.21,116.15,345463,0
2010-12-07,118.02,118.02,116.37,116.76,657434,0
2010-12-08,116.87,116.87,115.65,116.3,577197,0
2010-12-09,117.05,117.05,115.98,116.51,323861,0
2010-12-10,116.71,117.73,116.25,117.65,261389,0
2010-12-13,118.09,118.64,117.37,117.74,484324,0
2010-12-14,118.03,119.05,117.79,118.68,405056,0
2010-12-15,118.33,119.93,118.23,119.17,629670,0
2010-12-16,119.04,120.52,118.51,120.41,393620,0
2010-12-17,120.44,120.44,119.77,119.86,687123,0
2010-12-20,120.17,121.34,120.06,120.87,311512,0
2010-12-21,121.27,121.9,121.04,121.9,310272,0
2010-12-22,121.99,121.99,121.22,121.48,269429,0
2010-12-23,121.46,121.72,121.26,121.53,151206,0
2010-12-27,121.47,122.21,120.96,122.03,145179,0
2010-12-28,122.22,122.4,121.03,121.48,234679,0
2010-12-29,121.83,122.41,121.42,121.43,272508,0
2010-12-30,121.18,122,120.96,121.7,163056,0
2010-12-31,121.64,122.42,121.39,121.56,206094,0
2011-01-03,122.51,123.37,122.13,122.83,457197,0
2011-01-04,123.23,123.23,120.96,122.56,724397,0
2011-01-05,122.04,123.11,121.51,122.06,457567,0
2011-01-06,121.03,121.03,117.43,117.64,2107997,0
2011-01-07,118.05,118.48,116.3,116.73,852496,0
2011-01-10,116.39,117.83,116.27,116.78,753310,0
2011-01-11,117.25,118.1,116.95,117.54,471061,0
2011-01-12,118.26,118.85,118.04,118.35,583687,0
2011-01-13,118.61,119.16,118.25,118.63,439901,0
2011-01-14,118.37,119.71,118.21,119.63,632505,0
2011-01-18,119.83,121.01,119.29,120.79,742591,0
2011-01-19,120.79,120.99,119.52,119.77,840574,0
2011-01-20,119.79,119.97,118.17,119,633629,0
2011-01-21,119.9,120.23,118.75,119.1,480177,0
2011-01-24,119.32,122.68,119.01,122.49,1004371,0
2011-01-25,119.74,120.92,115.97,116.7,1845428,0
2011-01-26,116.1,116.59,114.36,116.35,1057950,0
2011-01-27,116.29,118.4,116.28,117.94,940902,0
2011-01-28,118.09,118.28,114.13,114.6,815273,0
2011-01-31,115.14,116.36,114.77,115.73,729757,0
2011-02-01,116.58,116.73,115.58,116.48,575747,0
2011-02-02,116.23,116.66,115.42,115.96,567227,0
2011-02-03,115.58,117.12,115.37,116.52,432685,0
2011-02-04,116.41,117.54,116.15,117.46,582537,0
2011-02-07,117.61,119.08,117.43,118.52,616565,0
2011-02-08,118.39,119.42,118.28,119.22,508928,0
2011-02-09,118.83,119.82,118.83,119.08,497624,0
2011-02-10,117.94,120.16,117.94,119.6,431859,0
2011-02-11,118.95,119.78,118.41,119.47,461885,0
2011-02-14,119.57,119.57,118.23,118.37,445335,0
2011-02-15,118.08,118.24,117.39,117.95,358578,0
2011-02-16,118.27,118.96,117.61,118.15,360670,0
2011-02-17,117.88,118.33,117.29,117.95,372372,0
2011-02-18,118.14,119.58,118.01,119.41,632815,0
2011-02-22,118.18,119.01,116.74,117.07,525077,0
2011-02-23,116.98,117.37,113.54,114.89,700873,0
2011-02-24,114.63,115.65,113.89,114.48,618564,0
2011-02-25,114.92,116.06,114.4,115.95,485422,0
2011-02-28,116.25,117.43,116.06,117.25,586784,0
2011-03-01,118.26,120.73,116.08,116.19,606295,0
2011-03-02,115.79,119.1,115.37,118.6,615002,0
2011-03-03,119.64,121.4,119.64,120.94,830031,0
2011-03-04,120.44,121.4,118.98,120.08,334131,0
2011-03-07,120.34,120.78,119.24,119.51,582232,0
2011-03-08,119.99,120.94,119.36,120.31,430788,0
2011-03-09,120,120.96,118.61,120.67,623439,0
2011-03-10,119.14,119.66,118,118.31,626663,0
2011-03-11,117.97,120.61,117.81,120.13,474667,0
2011-03-14,119.31,120.24,118.11,119.3,406593,0
2011-03-15,116.64,119.12,116.2,118.3,531046,0
2011-03-16,117.98,118.9,115.71,117.16,782350,0
2011-03-17,119.45,119.46,117.52,118.43,682924,0
2011-03-18,120.17,120.24,118.67,119.3,495738,0
2011-03-21,120.99,121.39,120.03,120.8,223796,0
2011-03-22,119.86,120.15,118.93,119.44,443729,0
2011-03-23,119.11,119.45,117.91,118.87,462778,0
2011-03-24,119.38,120.02,119.17,119.47,423943,0
2011-03-25,119.6,120.53,119.41,119.64,313026,0
2011-03-28,120.17,120.99,119.22,120.08,582654,0
2011-03-29,119.89,121.58,119.24,121.44,414845,0
2011-03-30,122.06,122.47,120.71,120.85,435608,0
2011-03-31,120.8,121.3,120.66,121.19,507105,0
2011-04-01,121.47,124.09,121.24,123.99,663111,0
2011-04-04,123.93,124.64,123.66,124.06,445365,0
2011-04-05,124.03,125.3,123.91,124.57,545812,0
2011-04-06,126.5,128.46,126.24,126.94,968068,0
2011-04-07,126.63,127.86,126.15,126.6,437256,0
2011-04-08,127.19,127.39,125.29,126.02,307919,0
2011-04-11,125.99,127.02,125.66,126.32,416878,0
2011-04-12,125.59,126.16,124.53,124.97,346458,0
2011-04-13,125.27,125.64,123.5,124.7,509155,0
2011-04-14,124.17,125.33,123.31,125.21,341423,0
2011-04-15,125.54,126.76,125.13,125.73,673730,0
2011-04-18,128.7,130.41,127.62,127.92,1858712,0
2011-04-19,128.4,129.1,128.18,128.45,866903,0
2011-04-20,129.72,131.99,129.2,131.92,1001461,0
2011-04-21,132.03,132.03,131.01,131.72,434702,0
2011-04-25,131.35,131.55,130.39,131.12,334630,0
2011-04-26,131.9,131.94,130.99,131.18,770277,0
2011-04-27,131.27,132.38,131.16,132.21,654000,0
2011-04-28,131.61,133.01,131.61,132.77,316932,0
2011-04-29,133.4,134.01,132.5,133.44,438203,0
2011-05-02,133.29,133.65,131.78,131.87,358189,0
2011-05-03,131.53,132.69,130.84,131.48,458489,0
2011-05-04,131.15,131.69,129.7,130.53,519182,0
2011-05-05,130.05,131.4,128.9,129.78,457450,0
2011-05-06,131.26,132.3,130.21,130.78,359164,0
2011-05-09,130.46,131.79,130.46,131.11,307755,0
2011-05-10,131.24,133.54,131.24,133.41,461084,0
2011-05-11,133.15,133.4,131.07,132.66,523509,0
2011-05-12,132.56,134.43,131.65,134.2,607018,0
2011-05-13,134.55,135.81,133.16,133.51,638847,0
2011-05-16,133.14,133.73,132.08,132.89,420505,0
2011-05-17,132.5,132.71,131,131.83,557810,0
2011-05-18,131.83,134.22,131.38,134.16,311838,0
2011-05-19,134.36,134.79,133.01,133.91,400440,0
2011-05-20,133.93,133.93,131.96,133.36,494471,0
2011-05-23,131.98,132.52,131.11,131.64,523458,0
2011-05-24,131.97,132.44,129.84,130.28,701635,0
2011-05-25,130.1,131.51,130.02,131.29,454322,0
2011-05-26,131.16,132.4,130.25,132.07,271814,0
2011-05-27,132.44,132.78,131.95,132.1,251941,0
2011-05-31,133.64,133.64,131.94,133.57,562116,0
2011-06-01,133.18,133.66,127.86,128.02,752156,0
2011-06-02,128.23,129.19,126.88,128.01,532221,0
2011-06-03,126.18,127.91,125.59,126.95,444383,0
2011-06-06,126.64,127.51,125.62,127.32,594481,0
2011-06-07,127.58,128.2,126.98,126.99,274222,0
2011-06-08,126.77,126.86,125.52,126.12,416727,0
2011-06-09,126.25,127.25,125.88,126.83,234571,0
2011-06-10,126.44,126.58,124.83,125.44,580616,0
2011-06-13,126.11,126.9,125.55,126.25,571135,0
2011-06-14,127.19,129.94,127.12,128.81,649702,0
2011-06-15,127.69,128.64,126.52,126.56,626976,0
2011-06-16,126.67,127.8,125.54,127.53,594116,0
2011-06-17,128.63,128.89,127.71,127.79,555926,0
2011-06-20,127.4,129.3,126.89,129.11,340878,0
2011-06-21,130.15,131.52,128.48,131.29,471965,0
2011-06-22,130.99,132.26,130.49,131.84,655113,0
2011-06-23,130.28,132.05,129.36,131.89,1066482,0
2011-06-24,131.85,132.15,129.58,130.29,650307,0
2011-06-27,130.62,131.91,129.58,130.97,779380,0
2011-06-28,131.9,133.99,131.75,133.96,540445,0
2011-06-29,134.4,134.88,133.38,134.04,394420,0
2011-06-30,133.9,136.76,133.9,135.86,673500,0
2011-07-01,136.19,140.11,135.38,139.9,643602,0
2011-07-05,139.9,140.59,138.82,139.88,650896,0
2011-07-06,139.34,141.21,139.14,141.13,406212,0
2011-07-07,142.14,142.53,141.61,142.15,332765,0
2011-07-08,140.8,142.32,140.35,142.12,422674,0
2011-07-11,140.62,141.58,139.67,140.17,410371,0
2011-07-12,140.03,141.06,139.47,139.97,343641,0
2011-07-13,140.37,142.37,140.01,140.35,342095,0
2011-07-14,140.89,142.05,138.04,138.44,520553,0
2011-07-15,139.51,140.01,138.48,139.35,513844,0
2011-07-18,139.2,139.31,136.82,138.21,572949,0
2011-07-19,137.47,138.66,135.09,138.15,1145222,0
2011-07-20,139.21,139.38,136.62,137.62,524295,0
2011-07-21,138.43,139.6,137.34,138.09,784976,0
2011-07-22,138.07,138.57,136.79,137.44,383816,0
2011-07-25,136.29,137.85,135.62,136.9,598051,0
2011-07-26,136.58,136.58,132.24,132.61,708949,0
2011-07-27,132.62,133.16,129.36,131.52,994921,0
2011-07-28,131.52,135.2,130.7,131.59,824330,0
2011-07-29,129.37,132.3,129.37,131.19,695588,0
2011-08-01,132.31,132.41,128.79,130.25,972193,0
2011-08-02,129.11,129.96,124.92,125.06,953958,0
2011-08-03,125.01,127.13,123.05,126.24,943276,0
2011-08-04,124.77,125.15,121.22,121.37,935885,0
2011-08-05,122.99,126.02,119.67,123.04,1510464,0
2011-08-08,119.91,121.46,115.28,115.34,1650838,0
2011-08-09,116.91,118.52,110.44,117.75,1702649,0
2011-08-10,114.46,116.51,111.77,112.02,1438371,0
2011-08-11,112.94,120.38,112.62,118.33,1098901,0
2011-08-12,119.48,122,118.93,120.67,766170,0
2011-08-15,122.6,123.83,121.03,123.09,919712,0
2011-08-16,121.66,124.3,121.29,121.91,711829,0
2011-08-17,122.59,123.18,120.49,121.75,366272,0
2011-08-18,118.58,118.67,114.95,116.31,977415,0
2011-08-19,114.82,119.55,114.82,115.79,1114137,0
2011-08-22,118.35,119.11,116.83,117.86,823201,0
2011-08-23,118.38,122.78,117.24,122.72,598297,0
2011-08-24,122.34,125.33,121.85,125.23,719513,0
2011-08-25,125.41,126.04,121.92,122.61,509484,0
2011-08-26,121.64,127.14,120.4,127.08,591429,0
2011-08-29,129.37,132.13,129.37,131.99,596709,0
2011-08-30,131.61,134.44,131.29,133.6,563282,0
2011-08-31,134.84,139.31,134.84,136.88,990911,0
2011-09-01,135.92,138.32,133,134.09,938736,0
2011-09-02,130.93,133.58,129.56,131.83,640115,0
2011-09-06,128.15,132.51,127.51,132.34,915968,0
2011-09-07,134.24,136.37,133.45,135.94,742076,0
2011-09-08,135.08,137.35,134.85,135.41,740282,0
2011-09-09,134.25,135.52,130.82,132.54,760279,0
2011-09-12,130.81,134.91,130.7,134.77,843347,0
2011-09-13,135.02,141.08,134.87,139.69,1226157,0
2011-09-14,141.22,143.86,138.21,141.86,880988,0
2011-09-15,142.89,144.28,140.63,143.56,994518,0
2011-09-16,144.56,147.06,141.2,142.01,1516946,0
2011-09-19,138.66,143.03,138.37,142.45,650422,0
2011-09-20,142.89,145.65,141.52,142.54,477964,0
2011-09-21,142.2,143.29,139.4,139.5,655753,0
2011-09-22,135.23,137.93,134.76,137.23,1331161,0
2011-09-23,136.47,138.13,135.88,137.03,602559,0
2011-09-26,137.62,140.75,135.93,140.45,667732,0
2011-09-27,144.35,144.78,141.65,142.09,973948,0
2011-09-28,141.4,143.36,136.92,137.25,853638,0
2011-09-29,139.72,140.92,133.61,136.15,1137673,0
2011-09-30,134.28,136.38,132.65,132.83,743596,0
2011-10-03,130.76,131.7,127.52,127.78,1264078,0
2011-10-04,126.45,132.85,125.56,132.74,1371769,0
2011-10-05,132.16,135.05,131.13,134.56,577157,0
2011-10-06,132.38,135.57,131.45,135.21,921588,0
2011-10-07,136.33,136.49,132.7,133.22,765159,0
2011-10-10,136.85,137.72,135.28,136.94,591070,0
2011-10-11,136.56,137.78,135.57,137.09,711625,0
2011-10-12,137.65,142.91,137.63,141.08,913554,0
2011-10-13,139.99,140.03,136.86,138.76,595440,0
2011-10-14,140.98,142.99,139.22,140.27,650552,0
2011-10-17,140.02,140.33,137.32,137.74,688673,0
2011-10-18,139.91,148.72,139.18,147.7,1666963,0
2011-10-19,148.29,148.8,144.9,145.31,858852,0
2011-10-20,145.67,147.21,144.34,146.68,506808,0
2011-10-21,147.56,149.22,146.39,148.92,597425,0
2011-10-24,148.81,153.06,148.46,151.77,687308,0
2011-10-25,150.74,152.28,148.53,149.43,579929,0
2011-10-26,151.54,151.58,148.48,150.8,730044,0
2011-10-27,156.44,157.92,153.96,154.71,717438,0
2011-10-28,154.13,155.4,152.82,154.56,413438,0
2011-10-31,154.13,156.29,152.12,152.14,725275,0
2011-11-01,147.46,153.66,147.45,150.66,759069,0
2011-11-02,152.77,155.65,152.12,155.04,609795,0
2011-11-03,156.5,159.44,156.33,159.11,571834,0
2011-11-04,157.68,159.04,156.37,158.39,367150,0
2011-11-07,158.42,158.98,155.47,158.66,260735,0
2011-11-08,158.86,161.41,157.27,161.06,413233,0
2011-11-09,157.89,158.83,153.68,153.93,801316,0
2011-11-10,156.01,157.64,155.28,157.14,557958,0
2011-11-11,158.73,160.73,158.06,159.95,417908,0
2011-11-14,159.69,160.43,157.22,158.25,540554,0
2011-11-15,157.83,160.46,156.62,159.85,372746,0
2011-11-16,158.24,159.67,157.01,157.65,771659,0
2011-11-17,157.75,157.83,154.9,156.45,692577,0
2011-11-18,156.76,158.13,155.75,157.2,517855,0
2011-11-21,154.38,156.5,154.38,155.09,541775,0
2011-11-22,155.16,157,154.52,155.21,580245,0
2011-11-23,153.83,154.4,150.63,151.04,341559,0
2011-11-25,151.35,153.45,150.46,151.84,185922,0
2011-11-28,156.01,158.42,155.76,156.66,424940,0
2011-11-29,157.5,158.74,156.33,157.34,479537,0
2011-11-30,161.61,167.13,160.23,166.63,1066797,0
2011-12-01,166.63,168.54,165.71,166.09,466998,0
2011-12-02,168.28,171.03,165.87,165.99,482759,0
2011-12-05,168.5,168.66,166.28,166.98,402546,0
2011-12-06,167.41,168.2,165.96,166.01,481066,0
2011-12-07,164.99,165.88,163.49,165.24,378440,0
2011-12-08,164.38,165.5,162.95,163.4,326963,0
2011-12-09,164.3,166.8,163.99,166.3,365210,0
2011-12-12,163.6,164.91,162.67,163.89,342500,0
2011-12-13,164.92,165.72,160.13,161.01,357310,0
2011-12-14,160.63,161.36,158.11,158.77,405201,0
2011-12-15,160.46,160.46,158.1,159.06,612825,0
2011-12-16,160.48,162.98,159.13,159.56,593086,0
2011-12-19,160.6,163.6,160.41,162,547610,0
2011-12-20,163.29,166.58,163.29,166.48,451500,0
2011-12-21,166.42,167.34,164.42,167.12,346518,0
2011-12-22,166.95,167,164.26,166.24,470651,0
2011-12-23,167.03,168.88,165.85,168.79,248927,0
2011-12-27,168.67,172.25,167.71,171.44,458525,0
2011-12-28,171.77,171.77,166.93,168.38,447396,0
2011-12-29,168.49,169.9,167.81,169.05,361023,0
2011-12-30,169.11,169.11,166.75,166.87,244465,0
2012-01-03,170.56,170.7,165.41,165.46,778780,0
2012-01-04,164.58,167.76,164.38,167.47,823512,0
2012-01-05,166.51,169.85,165.47,169.56,478705,0
2012-01-06,169.22,170.28,168.46,169.7,324825,0
2012-01-09,169.72,171.23,169.39,170.4,248386,0
2012-01-10,172.06,172.51,169.83,170.53,406669,0
2012-01-11,170.36,172.53,169.72,172.06,259908,0
2012-01-12,173,173.83,172.79,173.03,366687,0
2012-01-13,171.16,175.66,171.16,175.37,371983,0
2012-01-17,176.83,179.41,176.83,178.69,581141,0
2012-01-18,177.84,180.34,176.54,180.16,594927,0
2012-01-19,181.01,181.36,179.2,180.16,508321,0
2012-01-20,180.79,180.93,178.59,178.87,515228,0
2012-01-23,179.91,182.19,179.8,180.67,360001,0
2012-01-24,179.61,182.42,179.34,181.43,400329,0
2012-01-25,175.7,177.72,169.9,173.99,1194899,0
2012-01-26,173.34,174,171.03,171.7,759533,0
2012-01-27,170.48,173.06,170.45,172.22,488750,0
2012-01-30,171.16,173.28,170.69,172.78,304330,0
2012-01-31,173.37,174.3,169.71,170.04,586104,0
2012-02-01,171.02,173.17,171.02,172.4,292122,0
2012-02-02,172.69,175.3,172.66,175,467565,0
2012-02-03,176.29,181.42,176.29,181.03,650712,0
2012-02-06,179.84,181.55,179.84,180.81,467999,0
2012-02-07,180.05,182.02,178.62,179.95,473110,0
2012-02-08,180.06,180.29,178.76,179.87,363878,0
2012-02-09,179.82,180.67,177.84,180.25,228317,0
2012-02-10,178.82,179.29,176.82,179.02,315924,0
2012-02-13,180.67,187.45,180.67,186.43,590562,0
2012-02-14,185.92,187.74,185.3,187.02,391482,0
2012-02-15,187.45,187.73,185.68,185.9,391550,0
2012-02-16,186.1,187.33,185.62,186.83,236220,0
2012-02-17,187.74,187.74,185.31,186.83,272968,0
2012-02-21,187.74,187.74,184.24,184.97,272939,0
2012-02-22,184.97,185.74,183.67,184.54,166672,0
2012-02-23,185.11,186.11,183.82,186.02,180100,0
2012-02-24,186.33,186.53,184.72,185.41,196649,0
2012-02-27,184.07,188.65,183.92,188,262192,0
2012-02-28,187.7,189.62,185.81,186.96,229216,0
2012-02-29,187.11,187.84,185.17,185.82,358756,0
2012-03-01,186.05,187.47,184.86,185.89,410794,0
2012-03-02,185.91,186.32,184.69,186.14,302013,0
2012-03-05,186.15,187.24,185.23,186.89,235792,0
2012-03-06,185.76,185.8,183.05,183.86,359395,0
2012-03-07,184.84,185.53,184.24,184.36,342349,0
2012-03-08,186.03,187.2,185.01,185.67,385125,0
2012-03-09,186.47,190.52,186.13,189.4,406821,0
2012-03-12,189.86,192.03,189.5,190.88,336627,0
2012-03-13,191.9,193.75,190.86,193.59,400910,0
2012-03-14,193.25,194.16,192.35,193.28,316556,0
2012-03-15,193.35,193.88,191.23,193.62,243283,0
2012-03-16,193.59,193.59,191.47,191.47,441327,0
2012-03-19,191.4,191.47,189.31,190.24,409961,0
2012-03-20,189.34,190.24,187.56,189.79,543321,0
2012-03-21,190.15,193.19,189.58,192.04,300820,0
2012-03-22,191.15,191.45,188.97,191.06,343492,0
2012-03-23,190.19,192.68,187.99,192.05,503627,0
2012-03-26,193.7,195.22,193.28,194.98,333436,0
2012-03-27,195.21,198.42,194.74,196.2,486999,0
2012-03-28,195.77,195.77,191.43,193.43,287919,0
2012-03-29,192.44,194.81,191.64,194.59,284602,0
2012-03-30,195.02,195.24,192.13,192.13,367225,0
2012-04-02,191.99,195.94,191.08,195.15,295729,0
2012-04-03,195.18,196.74,193.87,196.31,290748,0
2012-04-04,195.19,195.28,193.35,194.48,348255,0
2012-04-05,193.41,194.9,193.13,194.39,137148,0
2012-04-09,191.63,192.12,189.7,191.22,159045,0
2012-04-10,190.54,191.21,185.65,185.72,439013,0
2012-04-11,191.33,191.33,186.63,189.27,492040,0
2012-04-12,187.84,193.23,186.96,191.4,506590,0
2012-04-13,187.36,192.22,187.36,190.68,429159,0
2012-04-16,190.65,194.51,190.65,192.83,588936,0
2012-04-17,188.73,193.63,187.84,192.87,1133744,0
2012-04-18,193.25,195.48,190.81,193.87,656891,0
2012-04-19,193.95,193.95,189.59,190.76,566788,0
2012-04-20,191.18,197.65,190.64,196.68,712473,0
2012-04-23,195.87,195.87,188.65,188.93,914949,0
2012-04-24,188.6,188.6,178.48,182.47,2255117,0
2012-04-25,183.24,187.45,182.47,186.41,1337203,0
2012-04-26,186.91,187.84,184.63,187.36,863340,0
2012-04-27,187.84,190.52,186.85,190.36,1042708,0
2012-04-30,187.16,188.58,185.38,185.89,581880,0
2012-05-01,186.4,187.49,184.07,185.9,514493,0
2012-05-02,183.2,187.13,181.84,186.95,630878,0
2012-05-03,187.82,187.82,183.16,183.96,544585,0
2012-05-04,180.9,182.58,180.36,180.45,505725,0
2012-05-07,179.51,184.2,178.89,183.07,465465,0
2012-05-08,181.88,182.42,178.75,181.81,696084,0
2012-05-09,178.44,182.04,177.1,180.46,442802,0
2012-05-10,182.91,184.01,181.38,181.75,513809,0
2012-05-11,180.88,180.93,174.63,174.72,1533943,0
2012-05-14,175.44,175.44,170.9,171.74,927028,0
2012-05-15,172.57,173.74,170.74,172.21,604762,0
2012-05-16,173.4,174.2,172.21,172.21,496296,0
2012-05-17,172.19,172.56,168.31,169.17,817355,0
2012-05-18,170.21,170.88,166.79,167.22,874050,0
2012-05-21,167.66,170.04,167.23,169.72,634913,0
2012-05-22,170.87,174.47,169.71,173.82,940073,0
2012-05-23,172.48,175.66,171.04,175.52,1029587,0
2012-05-24,175.32,178.48,174.07,174.95,483398,0
2012-05-25,175.47,175.98,173.76,174.12,310201,0
2012-05-29,174.78,176.49,174.65,176.31,540560,0
2012-05-30,175.77,176.85,174.24,175.69,478109,0
2012-05-31,175.46,176.06,170.41,173.89,716210,0
2012-06-01,170.52,171.63,169.03,169.04,887647,0
2012-06-04,169.34,170.09,166.52,168.37,869653,0
2012-06-05,165.02,165.02,154.91,159.8,2704528,0
2012-06-06,161.35,165.1,160.31,163.78,1345267,0
2012-06-07,165.78,168.59,165.43,166.79,1040004,0
2012-06-08,168.49,170.91,167.66,170.62,1025266,0
2012-06-11,169.92,171.2,161.98,162.41,1336014,0
2012-06-12,162.31,163.75,160.19,163.04,1225161,0
2012-06-13,163.81,163.81,157.99,159.15,810731,0
2012-06-14,159.54,161.24,157.61,159.03,708271,0
2012-06-15,159.08,162.12,159.08,162.12,685935,0
2012-06-18,159.85,163.16,159.24,162.87,670693,0
2012-06-19,165.13,170.17,165.13,169.74,1270368,0
2012-06-20,170.7,172.04,168.01,170.08,1081544,0
2012-06-21,170.93,171.52,164.48,165.38,897614,0
2012-06-22,165.61,168,164.42,167.75,798688,0
2012-06-25,166.89,166.89,163.18,164.99,743470,0
2012-06-26,165.69,165.69,162.53,164.72,511157,0
2012-06-27,161.44,167.17,161.44,165.75,457360,0
2012-06-28,164.2,165.28,161.75,163.85,856608,0
2012-06-29,165.97,172.11,165.97,171.73,844942,0
2012-07-02,171.22,172.05,168,170.71,516992,0
2012-07-03,170.28,174.59,169.43,173.65,501086,0
2012-07-05,173.67,173.67,171.82,172.3,433860,0
2012-07-06,169.74,171.75,168.28,168.62,470786,0
2012-07-09,168.58,170.22,165.43,168.85,613321,0
2012-07-10,169.41,170.63,164.61,165.71,545403,0
2012-07-11,166.03,166.52,159.82,160.75,1353748,0
2012-07-12,158.77,167.22,158.49,166.52,1345157,0
2012-07-13,166.33,170.62,166.33,170.41,591322,0
2012-07-16,170.37,170.82,167.14,168.9,603128,0
2012-07-17,169.25,170.9,167.85,169.7,742212,0
2012-07-18,170.58,189.8,170.58,189.08,2610578,0
2012-07-19,189.02,189.08,183.91,184.73,1286840,0
2012-07-20,183.9,184.53,181.54,183.92,1162227,0
2012-07-23,180.49,184.41,178.03,183.41,493013,0
2012-07-24,184.1,184.52,175.8,178.48,929049,0
2012-07-25,179.45,180.98,177.34,178.9,472236,0
2012-07-26,181.7,187.42,178.81,181.63,425962,0
2012-07-27,182.72,186.72,181.95,186.55,556284,0
2012-07-30,186.91,187.42,184.68,186.37,553459,0
2012-07-31,186.73,186.73,183.5,183.96,462932,0
2012-08-01,184.8,184.92,181.58,182.3,472974,0
2012-08-02,181.95,184.29,178.93,180.74,540156,0
2012-08-03,184.02,185.06,181.77,184.34,429887,0
2012-08-06,185.29,186.85,183.94,185.49,332521,0
2012-08-07,187.26,188.55,186.37,186.97,344017,0
2012-08-08,186.66,186.77,184.45,185.41,316559,0
2012-08-09,184.91,185.81,183.64,184.36,356080,0
2012-08-10,180.5,181.16,177.73,180.97,717935,0
2012-08-13,179.99,181.51,178.93,181.45,291278,0
2012-08-14,182.91,183.95,180.97,181.38,278179,0
2012-08-15,181.18,183.08,181.04,182.45,274213,0
2012-08-16,182.33,186.29,181.24,185.81,342172,0
2012-08-17,186.56,187.24,184.33,186.84,347110,0
2012-08-20,187.28,187.28,183.98,185.53,217017,0
2012-08-21,185.66,186.17,183.31,183.56,367813,0
2012-08-22,182.53,186.42,182.37,184.84,287962,0
2012-08-23,183.47,184.98,182.87,184.03,301102,0
2012-08-24,183.61,185.98,182.8,184.79,208140,0
2012-08-27,185.22,187.21,184.39,186.02,353990,0
2012-08-28,185.11,188.51,184.39,185.71,570554,0
2012-08-29,186.04,186.23,183.39,184.28,323517,0
2012-08-30,182.59,185.04,182.51,184.15,366348,0
2012-08-31,185.91,187.36,184.79,185.69,400383,0
2012-09-04,185.84,190.49,185.52,188.63,815829,0
2012-09-05,187.96,188.63,183.4,183.4,603528,0
2012-09-06,184.06,184.83,182.09,183.59,802833,0
2012-09-07,183.72,186.1,183.43,183.67,565357,0
2012-09-10,184.51,184.93,182.81,182.98,459707,0
2012-09-11,182.97,184.22,182.14,183.61,478196,0
2012-09-12,184.23,186.43,183.33,186.39,556205,0
2012-09-13,182.72,189.12,182.2,185.65,835611,0
2012-09-14,186.69,189.16,185.58,185.72,786625,0
2012-09-17,184.9,187.09,184.9,185.84,334451,0
2012-09-18,185.88,186.29,184.19,184.66,249047,0
2012-09-19,184.7,184.89,183.42,183.68,287670,0
2012-09-20,183.17,184.34,181.15,184.14,414970,0
2012-09-21,185,185.37,182.84,183.02,363873,0
2012-09-24,182.31,184.22,181.68,183.47,321614,0
2012-09-25,184.11,188.14,183.67,186.3,728434,0
2012-09-26,186.01,187.95,185.22,186.82,790496,0
2012-09-27,188.1,188.1,184.38,187.37,539285,0
2012-09-28,187.08,188.9,185.89,187.85,521093,0
2012-10-01,188.33,193.26,187.13,190.31,804866,0
2012-10-02,190.91,192.13,189.98,191.79,550897,0
2012-10-03,192.46,192.54,190.35,191.21,456568,0
2012-10-04,192.33,194.22,191.33,192.71,458779,0
2012-10-05,193.82,195.28,192.43,194.26,521427,0
2012-10-08,193.16,193.4,191.9,192.58,285450,0
2012-10-09,192.78,192.78,189.43,190.21,430000,0
2012-10-10,190.21,190.31,188.13,188.91,292898,0
2012-10-11,191.26,196.73,190.67,195.36,881206,0
2012-10-12,194.82,195.26,192.33,193.48,406832,0
2012-10-15,194.33,194.69,192.37,194.6,581431,0
2012-10-16,182.15,189.86,177.75,188.92,2377809,0
2012-10-17,189.3,190.4,188.17,188.65,830866,0
2012-10-18,189.09,189.93,187.87,188.94,932158,0
2012-10-19,188.8,189.56,185.27,185.54,916887,0
2012-10-22,180.72,186.31,180.72,185.09,584862,0
2012-10-23,182.88,185.9,182.4,184.11,557878,0
2012-10-24,184.75,185.87,179.35,179.75,858470,0
2012-10-25,181.06,182.2,179.05,179.96,706362,0
2012-10-26,180.24,180.28,176.86,178.02,1083609,0
2012-10-31,181.14,185.72,179.94,181.57,938813,0
2012-11-01,181.95,184.42,180.62,180.77,884111,0
2012-11-02,181.68,183.92,181.09,181.24,571590,0
2012-11-05,180.28,182.8,179.23,182.55,762928,0
2012-11-06,180.99,184.27,180.13,183.06,940801,0
2012-11-07,181.86,184.45,179.46,179.61,538473,0
2012-11-08,179.55,180.48,176.52,176.71,652051,0
2012-11-09,177.1,178.4,174.54,176.13,1254110,0
2012-11-12,174.67,177.14,173.16,175.05,856130,0
2012-11-13,174.5,176.78,172.8,174.51,1103563,0
2012-11-14,174.67,174.67,167.97,170.84,1550156,0
2012-11-15,170.6,172.61,167.22,169.3,2007897,0
2012-11-16,170.5,172.82,169.26,169.99,1383692,0
2012-11-19,171.41,173.11,171.06,173.05,843319,0
2012-11-20,172.75,174.2,172.5,173.35,850423,0
2012-11-21,173.3,174.17,171.84,172.31,692015,0
2012-11-23,172.73,173.8,171.94,173.33,273303,0
2012-11-26,173.11,173.71,171.15,172.34,1085093,0
2012-11-27,171.18,173.25,170.59,172.56,506781,0
2012-11-28,171.31,173.69,170.86,173.39,516358,0
2012-11-29,174.4,176.29,173.67,175.58,604881,0
2012-11-30,175.53,176.41,174.61,175.6,1627492,0
2012-12-03,176.2,176.49,173.95,174.14,477020,0
2012-12-04,173.9,175.19,173.5,173.83,446545,0
2012-12-05,173.65,175.9,173.39,173.95,474562,0
2012-12-06,169.09,172.69,168.87,172.54,516043,0
2012-12-07,172.68,173.68,172.04,172.94,350575,0
2012-12-10,173.11,175,172.94,174.72,401418,0
2012-12-11,175.18,175.55,173.42,175.42,463694,0
2012-12-12,175.74,176.23,173.63,173.84,1200376,0
2012-12-13,173.7,174.03,171.89,172.41,807291,0
2012-12-14,172.69,173.07,171.91,172.19,502332,0
2012-12-17,173.17,173.75,172.01,173.45,363018,0
2012-12-18,174.17,176.92,173.1,176.64,651354,0
2012-12-19,176.68,180.07,175.85,179.14,718962,0
2012-12-20,178.99,179.84,177.13,178.25,526691,0
2012-12-21,176.53,181.21,176.26,181.01,973606,0
2012-12-24,179.35,180.87,178.52,180.51,250954,0
2012-12-26,180.41,181,179.58,179.99,497741,0
2012-12-27,180.08,181.93,179.63,181.48,446032,0
2012-12-28,180.76,181.23,179.27,179.39,267182,0
2012-12-31,179,183.19,178.29,183.14,415249,0
2013-01-02,185.9,188.13,185.43,188.02,464758,0
2013-01-03,187.94,188.7,186.31,187.41,359908,0
2013-01-04,187.63,188.76,186.68,188.62,333415,0
2013-01-07,187.49,187.92,186.38,187.46,206560,0
2013-01-08,188.11,188.11,184.33,184.33,497556,0
2013-01-09,184.49,187.04,184.49,185.61,446216,0
2013-01-10,184.6,184.6,182.35,184.41,897663,0
2013-01-11,183.9,186.41,183.9,185.18,342304,0
2013-01-14,186.92,188.5,186.84,187.35,569116,0
2013-01-15,187.33,188.46,186.14,188.32,508178,0
2013-01-16,187.9,188.83,186.9,188.44,283224,0
2013-01-17,189.12,190.46,183.57,190.37,590338,0
2013-01-18,190.43,190.43,188.6,190.27,633446,0
2013-01-22,190.17,191.18,189.22,190.49,354357,0
2013-01-23,190.25,190.97,188.48,189.88,491278,0
2013-01-24,185.53,195.3,184.79,193.97,1004254,0
2013-01-25,194.24,196.49,193.41,196.47,480194,0
2013-01-28,196.26,196.84,194.66,196.08,442300,0
2013-01-29,195.98,198.47,195.38,197.84,482739,0
2013-01-30,197.52,198.44,196.27,197.78,664583,0
2013-01-31,197.02,198.13,195.69,197.13,621956,0
2013-02-01,198.53,200.95,197.54,198.78,440348,0
2013-02-04,198.51,198.51,194.81,196.52,764734,0
2013-02-05,197.2,197.97,196.25,197.93,519115,0
2013-02-06,196.71,197.89,195.79,197.18,463995,0
2013-02-07,196.92,198.22,195.37,196.09,471980,0
2013-02-08,196.46,198.25,195.84,196.87,455874,0
2013-02-11,196.58,198.02,196.56,197.65,483071,0
2013-02-12,199.56,202.74,198.81,202.63,641715,0
2013-02-13,202.08,205.59,202.08,204.97,617463,0
2013-02-14,204.45,205.79,204.04,205.58,428051,0
2013-02-15,206.13,209.87,206.06,208.45,649982,0
2013-02-19,208.19,209.29,207.74,208.13,406520,0
2013-02-20,208.41,209.13,205.76,205.88,295991,0
2013-02-21,205.32,205.67,202.72,203.26,307323,0
2013-02-22,203.52,205.22,203.52,204.25,310804,0
2013-02-25,204.89,205.41,201.19,201.19,315549,0
2013-02-26,201.74,203.85,200.8,202.63,314606,0
2013-02-27,202.78,207.64,201.69,206.77,271171,0
2013-02-28,206.81,207.3,205.03,205.71,374426,0
2013-03-01,204.78,207.55,203.35,206.59,365582,0
2013-03-04,206.29,208.44,204.84,208.35,273984,0
2013-03-05,209.14,212.39,208.71,210.52,311070,0
2013-03-06,211.18,212.5,208.8,209.49,416810,0
2013-03-07,210.08,210.43,208.98,209.14,264589,0
2013-03-08,210.32,210.52,209.38,209.85,276564,0
2013-03-11,209.6,211.14,208.75,209.44,400800,0
2013-03-12,205.3,205.86,200.72,205.12,670528,0
2013-03-13,202.83,206.19,201.43,204.46,525552,0
2013-03-14,204.41,205.18,203.53,204.45,468508,0
2013-03-15,204.35,205.59,203.6,204.41,649958,0
2013-03-18,203.73,204.93,201.76,202.82,575683,0
2013-03-19,203.52,204.33,201.33,203.17,268186,0
2013-03-20,204.51,205.65,203.5,205.55,289506,0
2013-03-21,204.06,205.46,202.17,202.67,239539,0
2013-03-22,202.82,204.18,202.52,204.09,235135,0
2013-03-25,204.35,204.35,198.56,198.87,413419,0
2013-03-26,200,201.31,198.83,200.67,319701,0
2013-03-27,199.82,202.3,198.3,201.69,211242,0
2013-03-28,202.08,204.51,201.09,204.33,270427,0
2013-04-01,203.85,204.12,199.31,199.66,389615,0
2013-04-02,200.46,201.62,198.47,198.68,393761,0
2013-04-03,198.99,199.25,196.8,197.1,416250,0
2013-04-04,197.5,204.13,197.47,204.06,453607,0
2013-04-05,201.48,202.71,199.87,201.69,235541,0
2013-04-08,211.99,211.99,201.7,204.03,379328,0
2013-04-09,203.67,206.05,202.58,205.52,350351,0
2013-04-10,204.87,207.73,201.69,206.49,613220,0
2013-04-11,206.62,211.27,205.97,207.91,648972,0
2013-04-12,207.31,208.38,206.19,207.11,417025,0
2013-04-15,205.12,206.8,203.2,205.03,794545,0
2013-04-16,216.93,222.96,214.55,219.72,1613040,0
2013-04-17,215.31,217.55,213.4,216.35,915905,0
2013-04-18,214.95,219.06,214.95,218.56,471894,0
2013-04-19,219.68,222.37,216.91,220.77,528935,0
2013-04-22,220.45,222.19,218.97,221.38,445017,0
2013-04-23,222.56,224.28,220.75,223.32,347179,0
2013-04-24,224.58,225.49,222.19,223.74,234729,0
2013-04-25,222.92,225.12,222.71,223.03,239373,0
2013-04-26,226.67,226.67,221.47,222.76,250651,0
2013-04-29,220.39,224.58,215.71,223.07,294973,0
2013-04-30,219.73,223.93,219.73,223.91,384574,0
2013-05-01,223.68,223.9,218.73,218.82,289012,0
2013-05-02,219.75,222.2,219.05,220.24,276502,0
2013-05-03,222.09,226.63,221.68,225.91,336461,0
2013-05-06,224.04,227.06,224.04,225.78,202417,0
2013-05-07,226.38,229.99,226.18,229.95,283731,0
2013-05-08,229.91,230.15,228.37,229.42,298690,0
2013-05-09,228.92,231.55,228.35,229.4,305441,0
2013-05-10,230.17,233.98,229.5,233.91,537977,0
2013-05-13,234.46,236.59,233.66,234.76,295118,0
2013-05-14,234.52,238.97,233.98,238.83,302180,0
2013-05-15,238.09,239.26,236.3,238.71,376163,0
2013-05-16,237.95,238.79,235.1,235.67,308797,0
2013-05-17,235.67,240.16,235.67,240.11,218656,0
2013-05-20,239.8,240.63,238.45,240.05,191202,0
2013-05-21,239.92,245.4,239.82,243.76,257813,0
2013-05-22,243.41,245.42,236.09,236.97,474379,0
2013-05-23,236,237.29,233.58,235.75,604476,0
2013-05-24,233.87,236.2,232.18,235.01,278935,0
2013-05-28,237.46,237.59,234.39,236.9,353328,0
2013-05-29,234.83,236.51,232.37,232.5,344811,0
2013-05-30,233.66,233.97,230.37,230.77,493054,0
2013-05-31,230.6,238.27,230.6,234.71,437001,0
2013-06-03,234.52,235.91,230.28,235.71,282533,0
2013-06-04,235.85,236.17,230.99,234.08,318215,0
2013-06-05,232.99,232.99,229.32,229.44,454229,0
2013-06-06,229.55,230.98,227.94,230.89,291821,0
2013-06-07,233.23,237.75,232.5,237.6,227298,0
2013-06-10,237.96,237.96,232.7,233.47,293293,0
2013-06-11,230.4,234.25,229.74,232.51,385429,0
2013-06-12,233.59,233.92,229.8,229.8,268724,0
2013-06-13,229.88,232.19,229.28,231.34,418642,0
2013-06-14,230.18,232.68,229.92,231.92,270648,0
2013-06-17,233.43,233.79,230.72,231.91,229416,0
2013-06-18,231.17,233.41,230.08,233.27,187642,0
2013-06-19,233.09,233.57,229.45,229.49,197672,0
2013-06-20,227.3,229.07,226.35,227.51,323347,0
2013-06-21,229.19,230.72,226.59,229.07,371872,0
2013-06-24,227.43,230.9,225.58,228.79,317544,0
2013-06-25,226.13,233.25,226.13,232.89,265198,0
2013-06-26,234.39,235.34,231.31,231.48,463563,0
2013-06-27,232.93,234.37,231.14,232.21,386662,0
2013-06-28,232.45,233.17,229.3,230.74,400490,0
2013-07-01,231.1,234.15,230.11,232.06,264477,0
2013-07-02,232.07,233.33,230.23,231.44,332767,0
2013-07-03,229.76,232.84,228.82,232.66,212320,0
2013-07-05,234.86,235.12,231.07,233.49,246442,0
2013-07-08,233.51,235.23,232.34,233.35,556972,0
2013-07-09,234.38,240.98,234.2,238.66,390509,0
2013-07-10,238.13,238.77,236.64,238.57,340033,0
2013-07-11,241.6,242.46,239.85,241.05,314623,0
2013-07-12,240.9,242.83,240.43,241.83,216713,0
2013-07-15,243.05,243.71,240.34,241.42,293727,0
2013-07-16,241.6,242.67,238.43,239.49,283359,0
2013-07-17,236.66,241,234.21,239.47,524543,0
2013-07-18,239.47,241.85,237.09,239.96,387110,0
2013-07-19,240.37,240.9,238.77,239.35,381618,0
2013-07-22,238.04,240.03,237.34,238.53,370556,0
2013-07-23,239.33,239.33,234.76,234.96,381463,0
2013-07-24,235.64,236.46,231.94,232.65,200953,0
2013-07-25,231.61,233.26,230.53,232.9,316420,0
2013-07-26,232.9,234.92,231.64,234.01,219332,0
2013-07-29,232.73,235.38,231.16,234.6,200374,0
2013-07-30,235.83,238.6,233.99,237.2,289347,0
2013-07-31,238.16,241.18,237.46,238.99,225537,0
2013-08-01,241.88,246.58,241.88,245.72,388741,0
2013-08-02,244.84,245.52,243.27,244.3,272495,0
2013-08-05,242.63,243.33,241.16,242.6,198018,0
2013-08-06,241.7,242.57,239.38,240.29,160267,0
2013-08-07,239.27,239.9,237.38,238.1,142217,0
2013-08-08,239.28,242.47,238.56,238.81,170957,0
2013-08-09,238.16,240.47,237.12,237.75,159713,0
2013-08-12,235.58,237.55,233.3,236.09,247563,0
2013-08-13,236.27,236.91,233.94,235.29,198960,0
2013-08-14,234.98,235.62,232.23,232.3,129797,0
2013-08-15,230.57,231.71,226.18,230.54,222481,0
2013-08-16,229.48,232.15,228.8,231.87,206586,0
2013-08-19,231.47,233.13,230.2,230.23,143543,0
2013-08-20,230.64,231.93,228.51,229.93,138508,0
2013-08-21,229.66,231.02,227.19,228.29,225861,0
2013-08-22,228.57,230.13,227.21,229.97,281960,0
2013-08-23,229.91,232.6,228.85,232.45,258803,0
2013-08-26,232.28,234.39,229.97,230.83,316939,0
2013-08-27,229.42,230.28,226.34,226.63,358453,0
2013-08-28,226.09,228.77,224.18,227.7,298191,0
2013-08-29,226.84,228.59,225.94,226.17,226252,0
2013-08-30,227.69,228.18,225.88,227.12,233017,0
2013-09-03,228.18,230.63,227.73,229.9,427689,0
2013-09-04,230.6,234.67,229.71,234.09,452876,0
2013-09-05,234.2,238.26,234.15,237.48,342293,0
2013-09-06,237.72,239.14,235.14,236.31,289795,0
2013-09-09,236.92,241.9,236.13,241.51,290277,0
2013-09-10,242.36,246.51,242.18,246.46,382140,0
2013-09-11,246.55,247.06,244.54,246.76,306322,0
2013-09-12,244.95,248.26,242.98,245.29,600936,0
2013-09-13,246.1,246.1,242.54,244.57,383216,0
2013-09-16,249.27,249.31,246.2,247.1,331186,0
2013-09-17,247.69,248.64,245.57,246.47,347489,0
2013-09-18,246.61,250.72,246.07,250.72,322909,0
2013-09-19,250.64,252.91,249.72,250.26,371264,0
2013-09-20,249.72,251.81,247.19,247.19,678548,0
2013-09-23,247.67,247.82,244.7,245.27,441596,0
2013-09-24,245.11,247.59,244.23,245.46,393449,0
2013-09-25,246.22,247.3,244.39,244.45,172335,0
2013-09-26,245.38,248.85,245.19,246.18,286215,0
2013-09-27,246.18,246.63,241.15,241.47,439069,0
2013-09-30,240.31,242.15,239.68,240.3,441834,0
2013-10-01,239.51,242.16,238.81,242.16,452215,0
2013-10-02,240.79,242.47,238.84,242.16,279227,0
2013-10-03,241.28,242.86,239.18,241.31,523682,0
2013-10-04,242.34,243.24,241.04,242.37,284019,0
2013-10-07,240.01,240.8,237.85,238.92,465589,0
2013-10-08,238.49,239.95,235.94,236.09,376261,0
2013-10-09,234.39,236.11,229.84,230.93,786306,0
2013-10-10,232.9,234.66,232.09,234.17,706717,0
2013-10-11,234.98,236.63,234.43,235.98,401657,0
2013-10-14,234.53,238,233.37,236.63,341157,0
2013-10-15,236.32,236.55,233.49,233.7,531429,0
2013-10-16,238.21,243.74,231.71,235.86,1256955,0
2013-10-17,234.49,240.13,233.14,239.63,484599,0
2013-10-18,240.64,241.9,238.66,241.83,444138,0
2013-10-21,240.76,241.79,238.75,241.04,385268,0
2013-10-22,242.84,243.69,240.61,242.85,327697,0
2013-10-23,242.61,242.91,240.28,241.72,194337,0
2013-10-24,241.84,242.52,240.69,240.69,232175,0
2013-10-25,241.25,244.72,239.84,244.67,330724,0
2013-10-28,244.59,246.87,242.42,246.32,437313,0
2013-10-29,245.73,249.88,243.28,249.82,360819,0
2013-10-30,250.34,251.07,245.95,247.12,373404,0
2013-10-31,247.84,249.07,246.64,246.98,300928,0
2013-11-01,246.55,248.76,244.72,247.12,265058,0
2013-11-04,247.74,249.04,246.86,248.78,322556,0
2013-11-05,246.31,248.07,244.91,246.1,382539,0
2013-11-06,247.48,249.93,246.37,249.84,283955,0
2013-11-07,250.66,250.66,241.91,242.12,391532,0
2013-11-08,242.79,246.17,242.44,246.17,503348,0
2013-11-11,245.88,248.07,245.84,247.91,155663,0
2013-11-12,246.79,247.29,245.07,246.29,239215,0
2013-11-13,245.27,247.14,241.23,243.3,652032,0
2013-11-14,243.3,245.44,241.4,243.87,456595,0
2013-11-15,242.29,242.75,238.29,239.41,677087,0
2013-11-18,238.54,240.16,236.72,236.93,433163,0
2013-11-19,237.01,238.99,234.93,235.18,342061,0
2013-11-20,236.3,238.26,231.88,232.54,386005,0
2013-11-21,232.3,235.89,231.98,234.36,616748,0
2013-11-22,234.91,235.86,234.36,235.41,484217,0
2013-11-25,235.87,236.71,234.48,235.86,264087,0
2013-11-26,236.08,238.03,234.94,237,439049,0
2013-11-27,236.88,238.73,235.97,237.33,217726,0
2013-11-29,237.86,238.7,235.52,236.82,100516,0
2013-12-02,236.81,238.71,235.41,237.19,365277,0
2013-12-03,236.75,237.77,233.3,234.04,443829,0
2013-12-04,234.04,235.31,230.47,234.2,562821,0
2013-12-05,234.3,236.23,233.22,234.31,254301,0
2013-12-06,237.57,238.74,235.14,236.69,350486,0
2013-12-09,237.73,238.49,235.39,236.12,336032,0
2013-12-10,236.1,238.05,235.59,235.73,300318,0
2013-12-11,235.52,237.46,232.68,233.26,339533,0
2013-12-12,233.21,233.95,226.66,231.39,985582,0
2013-12-13,231.27,232.64,230.49,230.98,339061,0
2013-12-16,231.49,234.39,230.66,233.13,401423,0
2013-12-17,234.41,235.85,229.44,229.59,381592,0
2013-12-18,230.4,234.25,228.34,233.97,540747,0
2013-12-19,234.28,235.73,231.98,232.68,432861,0
2013-12-20,230.47,232.37,227.51,227.99,1128423,0
2013-12-23,232.3,232.37,230.01,231.74,378668,0
2013-12-24,232.36,233.91,231.83,233.52,152395,0
2013-12-26,234.69,235.18,233.1,234.51,211211,0
2013-12-27,234.74,235.99,233.73,234.54,184819,0
2013-12-30,234.8,235.32,233.88,234.47,183895,0
2013-12-31,235,235.39,233.43,234.51,261897,0
2014-01-02,233.86,234.57,232.14,232.36,310537,0
2014-01-03,232.37,233.43,231.28,232.16,223085,0
2014-01-06,232.91,232.94,229.37,230.44,351923,0
2014-01-07,231.61,232.99,230.64,232.23,415273,0
2014-01-08,232.23,233.18,230.29,232.72,401277,0
2014-01-09,233.62,235.29,231.89,233.66,458577,0
2014-01-10,234.58,245.59,234.47,242.14,1011657,0
2014-01-13,241.24,242.57,239.54,240.26,997485,0
2014-01-14,240.79,242.81,236.88,242.64,421704,0
2014-01-15,241.92,244.41,240.47,242.21,502403,0
2014-01-16,242.16,244.52,240.69,244.18,431277,0
2014-01-17,244.77,245.11,241.36,242.49,419146,0
2014-01-21,242.13,243.29,241.19,242.45,442085,0
2014-01-22,243.3,244.08,239.68,240.6,529820,0
2014-01-23,239.05,241.24,235.06,235.68,677446,0
2014-01-24,228.25,231.47,220.71,222.07,1806285,0
2014-01-27,221.92,223.44,217.52,219.37,898180,0
2014-01-28,219.87,219.89,217.92,218.39,699046,0
2014-01-29,217.37,220.8,216.59,218.66,539519,0
2014-01-30,218.67,220.18,217.54,217.76,438640,0
2014-01-31,214.87,216.79,213.25,215.28,586542,0
2014-02-03,215.3,215.3,209.51,210.51,764943,0
2014-02-04,211.77,212.88,210.06,212.36,691339,0
2014-02-05,211.39,214.68,211.14,211.99,667410,0
2014-02-06,213.39,215.88,212.34,215.67,487607,0
2014-02-07,216.3,217.59,213.54,215.72,915626,0
2014-02-10,215.01,218.22,214.34,215.99,698322,0
2014-02-11,213.79,220.35,212.13,219.27,776227,0
2014-02-12,219.88,220.89,218.9,219.45,551329,0
2014-02-13,218.67,220.99,216.92,220.92,699606,0
2014-02-14,223.69,226.74,222.19,226.47,776163,0
2014-02-18,226.94,228.66,225.91,228.41,659408,0
2014-02-19,227.96,229.86,226.81,228.62,678623,0
2014-02-20,227.83,230.9,227.56,228.66,644269,0
2014-02-21,229.23,231.07,228.5,229.75,592428,0
2014-02-24,230.71,232.67,230.06,231.95,772295,0
2014-02-25,231.91,233.09,230.32,230.62,677567,0
2014-02-26,231.1,232.42,229.9,231.82,689811,0
2014-02-27,226.39,233.18,218.72,233.14,290570,0
2014-02-28,233.68,235.73,233.16,235.09,723731,0
2014-03-03,233.65,233.96,231.2,233.5,531077,0
2014-03-04,235.04,236.44,233.62,234.97,451302,0
2014-03-05,235.14,237.52,234.5,236.89,348133,0
2014-03-06,237.15,239.11,236.17,237.37,458398,0
2014-03-07,238.28,239.07,236.49,236.87,441993,0
2014-03-10,234.09,236.64,234.09,235.82,336827,0
2014-03-11,237.5,237.5,233.46,234.02,365614,0
2014-03-12,231.18,232.73,229.2,232.17,641395,0
2014-03-13,233.79,233.87,226.35,226.63,732811,0
2014-03-14,226.43,229.13,224.92,227.74,688852,0
2014-03-17,228.14,232.14,228.14,232.02,478346,0
2014-03-18,232.02,233.77,231.14,233.33,393482,0
2014-03-19,233.53,233.65,228.52,230.44,453126,0
2014-03-20,229.42,231.55,227.78,231.42,388561,0
2014-03-21,233.49,234.63,231.11,232.29,962585,0
2014-03-24,233.31,233.73,231.17,231.81,404387,0
2014-03-25,232.72,235.3,232.72,234.72,462700,0
2014-03-26,235.7,235.94,231.13,231.14,466222,0
2014-03-27,231.86,232.67,229.8,230.71,465565,0
2014-03-28,231.28,232.28,229.69,229.95,548536,0
2014-03-31,232.14,233.56,230.66,232.91,606442,0
2014-04-01,234.13,235.04,232.71,233.27,588001,0
2014-04-02,233.2,236.12,233.14,235.05,377356,0
2014-04-03,235.55,237.11,234.6,236.69,384284,0
2014-04-04,237.34,239.07,234.52,234.7,589121,0
2014-04-07,234.03,234.15,227.19,227.36,428643,0
2014-04-08,227.24,234.06,226.06,233.62,578979,0
2014-04-09,235.36,238.76,234.97,238.39,695655,0
2014-04-10,238.59,238.96,232.38,232.55,485784,0
2014-04-11,232.31,234.98,230.48,230.7,556990,0
2014-04-14,231.9,231.9,227.68,229.49,515959,0
2014-04-15,230.44,231.62,227.48,231.19,746101,0
2014-04-16,236,237.83,229.17,230.67,809088,0
2014-04-17,230.02,234.71,229.24,232.47,647507,0
2014-04-21,232.17,233.55,231.67,232.53,325183,0
2014-04-22,233.56,235.76,232.78,235.11,404344,0
2014-04-23,234.52,235.93,234.52,235.04,293558,0
2014-04-24,235.81,235.85,231.28,232.79,334206,0
2014-04-25,231.87,231.89,228.15,229.84,527172,0
2014-04-28,230.93,231.89,227.26,230.51,401489,0
2014-04-29,231.44,232.21,228.67,228.83,311312,0
2014-04-30,228.7,234.9,226.9,234.52,802546,0
2014-05-01,235.3,235.3,232.19,232.99,351367,0
2014-05-02,232.63,234.54,232.41,232.57,302559,0
2014-05-05,231.05,232.73,230.48,232.04,217068,0
2014-05-06,231.4,232.08,230.56,231.27,257746,0
2014-05-07,232.27,233.04,230.69,232.62,355027,0
2014-05-08,230.73,235.12,229.91,233.57,361183,0
2014-05-09,233.24,233.29,231.06,232.29,329392,0
2014-05-12,232.86,235.99,232.86,235.76,409940,0
2014-05-13,236.04,236.85,233.68,235.12,374092,0
2014-05-14,235.69,236.04,233.88,234.77,277160,0
2014-05-15,234.41,235.84,232.37,233.52,487541,0
2014-05-16,233.76,235.44,232.79,235.32,356832,0
2014-05-19,235.18,237.28,233.95,237.12,305148,0
2014-05-20,236.22,236.85,230.08,231.29,483957,0
2014-05-21,231.6,234.01,230.89,233.64,371138,0
2014-05-22,233.68,234.87,232.88,233.44,216154,0
2014-05-23,233.58,234.81,231.9,234.45,209977,0
2014-05-27,235.39,236.23,233.77,234.08,323683,0
2014-05-28,234.74,236.59,233.65,235.65,253610,0
2014-05-29,236.76,237.69,234.84,237.6,261946,0
2014-05-30,237.41,240.11,236.81,239.2,438931,0
2014-06-02,239.54,242.18,238.42,240.79,330946,0
2014-06-03,240.33,243.96,239.97,243.6,572866,0
2014-06-04,243.4,245.35,241.91,242.09,339262,0
2014-06-05,242.15,245.38,240.3,245.36,570658,0
2014-06-06,245.69,248.74,245.36,247.9,307564,0
2014-06-09,247.9,249.27,246.14,247.56,370731,0
2014-06-10,247.72,249.17,247.06,249.16,362647,0
2014-06-11,248.07,249.68,247.1,249.26,364532,0
2014-06-12,244.98,245.35,240.11,240.92,1013797,0
2014-06-13,241.21,241.9,239.83,240.56,466952,0
2014-06-16,240.23,241.05,239.02,240.83,233868,0
2014-06-17,239.82,240.49,238.17,239.12,308826,0
2014-06-18,238.96,240.31,236.36,240.16,439834,0
2014-06-19,240.2,243.6,239.45,241.73,518290,0
2014-06-20,242.83,243.84,241.59,242.06,389921,0
2014-06-23,242.69,242.69,240.21,240.67,194614,0
2014-06-24,240.02,240.72,237.01,237.11,354363,0
2014-06-25,237.11,237.74,236.09,236.68,253779,0
2014-06-26,236.8,236.87,234.77,235.99,347384,0
2014-06-27,235.15,236.08,234.25,235.54,335882,0
2014-06-30,235.65,236.09,234.89,235.41,523681,0
2014-07-01,236.09,236.09,233.03,233.09,596856,0
2014-07-02,232.84,234.07,231.63,232.88,529354,0
2014-07-03,234.03,237.4,234.03,236.63,226283,0
2014-07-07,234.42,234.68,230.22,231.95,528476,0
2014-07-08,231.95,232.53,230.2,232.22,441789,0
2014-07-09,231.14,232.34,230.62,231.49,309365,0
2014-07-10,229.61,230.09,228.13,229.3,307634,0
2014-07-11,223.91,227.77,222.84,226.63,818508,0
2014-07-14,228.33,228.89,226.61,226.71,553707,0
2014-07-15,226.71,228.14,225.84,227.63,824796,0
2014-07-16,228.67,228.68,226.04,226.71,594940,0
2014-07-17,224.91,229.16,222.22,223.48,1393567,0
2014-07-18,224.29,225.01,222.46,224.82,735624,0
2014-07-21,224.68,226.86,221.87,222.44,592609,0
2014-07-22,223.67,224.69,223.24,223.92,398746,0
2014-07-23,223.84,223.98,221.84,223.16,396206,0
2014-07-24,223.24,224.01,222.06,222.65,411988,0
2014-07-25,223.86,224.68,221.86,223.27,257909,0
2014-07-28,223.3,223.78,220.79,222.18,449805,0
2014-07-29,221.97,222.49,220.51,221.03,334892,0
2014-07-30,222,223.1,219.67,222.25,531496,0
2014-07-31,220.45,221.36,217.38,217.71,548070,0
2014-08-01,216.5,218.43,215.84,217.77,564845,0
2014-08-04,218.01,218.01,214.08,217.58,659642,0
2014-08-05,216.14,218.64,215.53,217.45,481666,0
2014-08-06,216.76,219.15,215.1,218.17,440515,0
2014-08-07,219.5,220.39,216.45,216.79,356054,0
2014-08-08,217.65,220.18,216.95,220.06,405715,0
2014-08-11,221.21,223.16,220.88,221,318797,0
2014-08-12,220.74,222.65,220.14,222.08,281290,0
2014-08-13,222.33,223.73,220.49,222.82,385380,0
2014-08-14,223.21,223.74,221.51,221.79,392955,0
2014-08-15,222.37,223.19,218.91,220.65,373836,0
2014-08-18,222.41,225.91,220.95,225.87,567690,0
2014-08-19,225.86,228.97,225.14,228.5,429423,0
2014-08-20,228.54,228.79,227.51,228.05,483453,0
2014-08-21,227.9,231.04,226.81,230.55,362777,0
2014-08-22,230.16,230.78,229.45,229.74,262621,0
2014-08-25,231.05,233.12,230.78,232.14,535884,0
2014-08-26,232.28,232.84,230.48,231.39,436242,0
2014-08-27,230.94,231.02,228.28,228.8,339414,0
2014-08-28,227.55,228.68,226.96,228.4,275610,0
2014-08-29,228.41,229.42,227.89,229,275583,0
2014-09-02,229.69,230.42,228.47,230.12,400252,0
2014-09-03,230.68,232.56,230.68,232.4,434439,0
2014-09-04,233.58,235.63,232.4,234.07,489842,0
2014-09-05,233.62,233.9,231.52,232.05,433500,0
2014-09-08,231.2,233.04,231.2,231.43,257317,0
2014-09-09,231.81,231.81,229.57,229.61,357699,0
2014-09-10,229.97,229.97,228.08,229.37,264358,0
2014-09-11,228.42,230.12,227.6,229.33,323116,0
2014-09-12,228.71,231.13,228.14,231.09,548830,0
2014-09-15,231.46,231.87,229.48,231.06,246482,0
2014-09-16,231.02,231.59,228.63,231.28,478250,0
2014-09-17,232.41,233.92,231.5,232.79,540102,0
2014-09-18,233.54,235.8,232.68,235.39,341620,0
2014-09-19,236.6,236.78,234.54,235.73,449724,0
2014-09-22,235.1,235.81,233.1,233.76,319502,0
2014-09-23,233.38,234.81,232.65,234.05,455278,0
2014-09-24,233.64,236.56,233.64,234.97,362133,0
2014-09-25,234.25,234.7,232.67,232.67,458599,0
2014-09-26,232.98,235.51,232.83,234.4,254203,0
2014-09-29,232.96,235.63,232.35,234.4,397935,0
2014-09-30,234.64,236.93,233.48,234.08,444641,0
2014-10-01,233.86,234.1,232.38,233.1,654845,0
2014-10-02,233.35,235.64,233.3,235.11,510486,0
2014-10-03,236.54,239.3,235.27,237.43,561934,0
2014-10-06,237.83,240.15,236.6,237.68,499491,0
2014-10-07,236.04,237.01,232.15,232.3,549576,0
2014-10-08,232.65,234.67,230.04,234.56,544040,0
2014-10-09,234.19,235.3,228.47,228.95,448861,0
2014-10-10,227.95,228.19,222.32,223.89,755211,0
2014-10-13,223.24,223.86,217.3,217.84,646527,0
2014-10-14,218.84,223.03,217.7,222.02,1073273,0
2014-10-15,220.21,224.64,216.07,222.44,927172,0
2014-10-16,212.06,220.89,208.26,213.67,1641434,0
2014-10-17,216.5,217.47,214.09,215.69,1513424,0
2014-10-20,214.39,216.03,213.33,214.31,834356,0
2014-10-21,216.04,218.78,215.15,218.13,1298961,0
2014-10-22,218.59,218.64,215.25,215.35,815559,0
2014-10-23,218.11,220.13,216.95,218.92,657194,0
2014-10-24,219.29,221.65,217.89,221.16,307713,0
2014-10-27,221.02,222.1,218.99,221.76,327204,0
2014-10-28,223.04,226.12,222.36,225.69,415776,0
2014-10-29,225.73,226.89,224.11,225.27,477174,0
2014-10-30,224.38,227.55,223.8,226.81,307017,0
2014-10-31,229.87,230.7,228.58,229.55,489305,0
2014-11-03,229.55,231.03,228.75,230.29,440570,0
2014-11-04,230.06,232.45,229.73,232,388438,0
2014-11-05,233.82,235.51,232.29,235.47,404931,0
2014-11-06,236.17,238.27,234.58,237.97,406640,0
2014-11-07,238.03,238.03,235.62,238.01,336068,0
2014-11-10,234.81,235.66,231.03,232.39,626198,0
2014-11-11,232.77,232.79,229.19,230.06,527579,0
2014-11-12,229.29,231.85,228.97,230.52,859727,0
2014-11-13,230.27,230.48,227.86,228.26,434290,0
2014-11-14,228.03,230.75,227.61,230.02,251017,0
2014-11-17,229.62,229.73,227.83,228.33,305043,0
2014-11-18,228.75,230,226.96,227.3,352126,0
2014-11-19,227.47,228.7,226.03,228.23,345874,0
2014-11-20,227.34,230.18,227.34,228.72,333742,0
2014-11-21,230.46,232.57,230.46,231.85,553358,0
2014-11-24,232.62,234.49,231.25,234.34,388231,0
2014-11-25,233.86,234.1,231.97,232.8,320267,0
2014-11-26,232.65,232.87,230.46,230.89,352398,0
2014-11-28,232.4,232.46,229.18,229.49,310483,0
2014-12-01,228.76,229.16,226.15,226.47,594627,0
2014-12-02,225.12,228.15,223.93,228.06,634317,0
2014-12-03,228.5,232.2,227.88,232.2,854965,0
2014-12-04,232.02,234.55,230.56,234.07,478606,0
2014-12-05,235.18,237.72,234.91,236.15,600759,0
2014-12-08,235.09,236.76,233.26,233.63,577560,0
2014-12-09,231.99,233.18,230.98,233,286058,0
2014-12-10,231.83,232.33,225.19,226.65,555459,0
2014-12-11,226.87,230.87,225.39,229.92,498927,0
2014-12-12,230.4,233.48,228.3,229.74,723798,0
2014-12-15,231.15,231.78,226.84,228.06,463801,0
2014-12-16,227.83,232.79,226.43,228.12,348298,0
2014-12-17,228.15,229.07,226.05,227.93,762878,0
2014-12-18,229.99,235.69,229.99,235.62,608838,0
2014-12-19,236.48,244.33,236.14,240.82,952733,0
2014-12-22,240.92,241.96,239.24,241.2,406716,0
2014-12-23,242.13,242.77,240.31,240.81,652510,0
2014-12-24,240.86,241.36,239.57,240.04,170097,0
2014-12-26,240.99,242.07,239.81,240.15,142579,0
2014-12-29,239.86,242.55,239.86,241.79,315393,0
2014-12-30,241.33,242.32,239.87,240.53,342123,0
2014-12-31,241.21,241.93,237.74,238.08,480924,0
2015-01-02,239.14,240.03,236.64,238.41,337244,0
2015-01-05,236.97,237.58,231.82,232.6,421916,0
2015-01-06,233.07,233.46,226.83,229.29,459573,0
2015-01-07,229.77,230.8,227.09,229.49,363503,0
2015-01-08,231.08,234.67,231.08,234.59,484929,0
2015-01-09,234.2,234.27,230.63,231.87,359561,0
2015-01-12,232.65,233.47,227.99,229,393443,0
2015-01-13,230.59,231.62,225.44,227.41,429214,0
2015-01-14,225.98,226.99,224.18,225.96,806977,0
2015-01-15,227.02,228.66,222.1,222.26,524609,0
2015-01-16,222.26,225.69,219.55,225.4,700429,0
2015-01-20,226.05,227.73,224.04,226.61,391886,0
2015-01-21,225.27,230.71,225.02,228.08,503674,0
2015-01-22,229.07,229.89,227.15,229.01,435504,0
2015-01-23,227.9,231.35,227.47,229.76,848682,0
2015-01-26,220.83,225.95,218.13,219.33,1246244,0
2015-01-27,215.36,217.99,213.95,216.42,720244,0
2015-01-28,217.42,217.58,214.26,215.82,738117,0
2015-01-29,216.23,221.23,215.9,220.38,707190,0
2015-01-30,218.87,222.64,217.91,220.3,721160,0
2015-02-02,218.34,225.12,217.93,224.64,603434,0
2015-02-03,225.92,229.09,225.86,228.45,505646,0
2015-02-04,226.24,226.46,220.63,223.39,1663932,0
2015-02-05,224.85,226.5,223.29,225.22,888111,0
2015-02-06,224.75,227.79,224.75,225.5,540044,0
2015-02-09,224.41,226.95,222.72,223.94,543271,0
2015-02-10,224.86,225.2,222.07,224.14,475480,0
2015-02-11,223.06,224.23,221.02,222.94,947405,0
2015-02-12,222.17,222.93,216.3,219.86,1362426,0
2015-02-13,219.94,222.04,219.89,220.4,707325,0
2015-02-17,220.46,221.5,217.5,219.42,853162,0
2015-02-18,219.89,223.18,219.76,221.11,758134,0
2015-02-19,221.22,222.18,220.05,221.01,563602,0
2015-02-20,220.24,223.55,218.86,223.45,648813,0
2015-02-23,222.27,223.1,220.81,221.6,519708,0
2015-02-24,221.44,223.6,220.55,222.85,617620,0
2015-02-25,222.55,226.06,220.97,224.79,591658,0
2015-02-26,224.76,225.86,223.73,225.57,596024,0
2015-02-27,225.34,226.08,222.32,222.32,812550,0
2015-03-02,222.38,224.62,221.44,224.44,582418,0
2015-03-03,223.81,226.57,222.8,226.39,740784,0
2015-03-04,224.04,224.04,218.72,221.44,1234960,0
2015-03-05,222.13,224.39,220.94,223.35,575596,0
2015-03-06,221.63,221.97,220.2,220.75,515276,0
2015-03-09,221.01,222.72,220.24,221.28,556201,0
2015-03-10,219.16,220.24,216,216.07,1009028,0
2015-03-11,215.82,218.16,214.09,217.86,1038119,0
2015-03-12,218.64,219.61,215.96,217.42,642630,0
2015-03-13,216.59,217.88,215.24,216.51,708811,0
2015-03-16,217.61,219.73,216.56,219.58,475100,0
2015-03-17,217.78,220.54,216.75,220.02,543626,0
2015-03-18,219.56,224.58,217.87,223.72,750587,0
2015-03-19,222.45,223.3,220.31,222.44,568028,0
2015-03-20,223.38,223.69,221.28,221.59,1331195,0
2015-03-23,219.81,219.96,217.88,219.17,688989,0
2015-03-24,219.13,221.69,219.13,219.76,570375,0
2015-03-25,221.16,221.99,219.76,220.36,646574,0
2015-03-26,219.99,220.78,218.95,219.88,538297,0
2015-03-27,219.69,220.67,218.79,220.13,407958,0
2015-03-30,221.11,223.5,220.48,222.83,421918,0
2015-03-31,222.21,222.38,220.3,221.26,533170,0
2015-04-01,220.41,221.23,217.03,217.58,833822,0
2015-04-02,217.58,219.15,215.67,216.21,649452,0
2015-04-06,214.69,221.72,213.99,220.65,597657,0
2015-04-07,219.39,220.47,217.93,218.5,547687,0
2015-04-08,218.02,221.01,218.02,219.86,531156,0
2015-04-09,218.63,221.09,217.03,220.38,566409,0
2015-04-10,220.8,221.41,219.19,220.24,362558,0
2015-04-13,220.94,222.74,220.28,220.49,561849,0
2015-04-14,222.07,224,220.65,223.46,668529,0
2015-04-15,223.7,227.36,223.02,226.92,899019,0
2015-04-16,234.67,237.29,226.57,226.96,2007711,0
2015-04-17,225.11,227.43,223.09,224.57,1230695,0
2015-04-20,225.94,226.36,223.57,224.21,757768,0
2015-04-21,225.34,228.93,224.98,228,1006054,0
2015-04-22,228.92,230.01,226.4,228.43,756136,0
2015-04-23,228.04,231.07,227.26,229.23,740997,0
2015-04-24,230.07,232,228.97,231.86,629200,0
2015-04-27,233.23,235.66,231.08,234.07,814849,0
2015-04-28,233.89,234.55,231.25,233.83,576332,0
2015-04-29,233.05,235.77,230.53,234.7,601601,0
2015-04-30,234.08,235.59,232.44,233.1,756772,0
2015-05-01,233.66,235.37,232.09,233.58,509308,0
2015-05-04,233.65,234.52,232.84,233.51,455381,0
2015-05-05,232.84,234.48,230.19,230.84,492577,0
2015-05-06,231.44,232.3,229.76,230.95,471272,0
2015-05-07,230.33,232.26,228.6,231.74,441612,0
2015-05-08,233.81,235.95,233.81,234.9,562785,0
2015-05-11,234.32,235.86,232.99,234.58,412596,0
2015-05-12,233.75,237.39,233.25,236.87,473692,0
2015-05-13,235.63,237.49,229.13,231.86,1022279,0
2015-05-14,232.61,234.39,231.89,232.9,538919,0
2015-05-15,232.92,234.01,230.11,231.98,516352,0
2015-05-18,232.15,233.01,230.75,232.33,383490,0
2015-05-19,232.79,233,231.07,232.09,325357,0
2015-05-20,231.46,232.86,231.19,231.93,324293,0
2015-05-21,231.67,233.27,230.99,232.52,537222,0
2015-05-22,232.47,233.25,231.63,231.88,253921,0
2015-05-26,231.93,231.93,229.69,230.94,501359,0
2015-05-27,231.41,231.91,229.49,231.47,353835,0
2015-05-28,230.75,231.2,229.18,230.69,357304,0
2015-05-29,231.31,231.97,225.98,226.58,586437,0
2015-06-01,227.07,228.77,225.85,227.22,508248,0
2015-06-02,226.8,229.23,226.64,228.11,313799,0
2015-06-03,228.9,229.55,227.56,229.03,332516,0
2015-06-04,227.73,228.46,225.14,225.58,414399,0
2015-06-05,225.32,227.67,224.55,227.32,498721,0
2015-06-08,226.68,228.13,225.68,225.81,362321,0
2015-06-09,226.11,229.01,225.89,227.72,516568,0
2015-06-10,227.92,230.08,227.23,228.43,447723,0
2015-06-11,227.79,229.91,227.79,229.43,489202,0
2015-06-12,228.71,228.72,223.8,224.53,674365,0
2015-06-15,222.68,224.29,220.88,223.36,621121,0
2015-06-16,222.38,224.93,221.8,224.27,503174,0
2015-06-17,224.8,226.68,224.45,226.24,551434,0
2015-06-18,227,230.21,225.99,229.47,582618,0
2015-06-19,229.12,230.07,227.79,228.34,870693,0
2015-06-22,229.82,230.72,228.85,230.15,423308,0
2015-06-23,230.8,231.8,230.58,231.36,558743,0
2015-06-24,231.27,231.93,229.49,229.68,339623,0
2015-06-25,229.73,230.01,225.52,225.85,569466,0
2015-06-26,225.65,227.39,225.22,226.58,705122,0
2015-06-29,225.61,226.07,222.72,223.17,632258,0
2015-06-30,224.99,225.68,222.8,223.11,602667,0
2015-07-01,224.84,225.08,222.87,223.16,612635,0
2015-07-02,224.03,224.38,220.78,222.04,589300,0
2015-07-06,220.44,222.34,219.58,220.51,629288,0
2015-07-07,220.79,224.08,219.21,223.42,927544,0
2015-07-08,222,222.97,220.48,220.98,757732,0
2015-07-09,223.42,225.09,222.24,222.24,468809,0
2015-07-10,224.06,224.72,221.96,222.97,657182,0
2015-07-13,224.09,226.26,222.76,224.38,451414,0
2015-07-14,223.26,223.95,219.22,219.93,1079022,0
2015-07-15,219.33,219.92,216.76,217.58,857484,0
2015-07-16,219.36,219.99,217.86,219.07,817024,0
2015-07-17,216.14,221.05,214.19,220.01,1135962,0
2015-07-20,219.91,223.63,219.75,221.65,708413,0
2015-07-21,221.39,222.79,216.29,216.79,628226,0
2015-07-22,216.52,216.84,209,211.85,1310440,0
2015-07-23,211.69,215.08,211.29,213.25,1178708,0
2015-07-24,213.51,214.31,212.14,212.86,633000,0
2015-07-27,211.36,213.69,211.15,212.96,623031,0
2015-07-28,212.96,214.45,212.72,213.04,507100,0
2015-07-29,212.98,214.67,211.85,213.98,739345,0
2015-07-30,211.79,213.74,209.13,212.14,884163,0
2015-07-31,213.63,216.84,212.45,215.62,571692,0
2015-08-03,214.29,215.43,211.09,211.99,490092,0
2015-08-04,212.58,214.67,211.99,213.2,439643,0
2015-08-05,214.5,215.13,211.9,214.07,587604,0
2015-08-06,214.79,215.71,212.82,214.25,462300,0
2015-08-07,213.81,215.4,213.12,214.14,397912,0
2015-08-10,215.43,218.91,214.5,218.82,425873,0
2015-08-11,216.54,217.87,214.68,216.12,513724,0
2015-08-12,214.83,218.92,214.3,218.36,834868,0
2015-08-13,216.07,218.12,213.15,214.05,775036,0
2015-08-14,214.36,215.94,212.06,213.03,754248,0
2015-08-17,212.17,215.17,211.38,214.61,773666,0
2015-08-18,213.84,215.88,213.74,214.88,358027,0
2015-08-19,214.41,215.25,212.24,213.8,398862,0
2015-08-20,211.98,214.93,211.65,212.33,533504,0
2015-08-21,211.56,212.89,208.07,208.36,772295,0
2015-08-24,192.29,207.9,184.26,202.03,1135298,0
2015-08-25,206.99,206.99,202.17,202.17,1083470,0
2015-08-26,205.82,206.61,203.25,206.29,805847,0
2015-08-27,208.65,212.54,207.15,212.04,779047,0
2015-08-28,211.33,212.91,210.42,211.56,600509,0
2015-08-31,210.69,212.65,209,211.76,549120,0
2015-09-01,208.19,212.16,206.36,207.3,1052660,0
2015-09-02,210.6,211.97,208.07,211.37,811969,0
2015-09-03,209.24,212.19,207.56,209.15,869899,0
2015-09-04,207.29,208.21,205.84,206.97,655695,0
2015-09-08,210.37,213.49,209.99,213.49,511449,0
2015-09-09,215.28,215.31,210.85,211.21,843518,0
2015-09-10,211.09,213.01,209.02,210.95,568409,0
2015-09-11,210.21,211.33,209.06,210.34,566848,0
2015-09-14,210.34,210.41,202.64,206.73,845630,0
2015-09-15,207.12,211.23,206.53,210.41,647674,0
2015-09-16,210.05,212.16,210.05,210.79,675217,0
2015-09-17,210.06,211.34,206.75,207.23,709287,0
2015-09-18,204.94,205.16,202.74,203.04,946084,0
2015-09-21,203.08,204.7,202.11,203.04,634908,0
2015-09-22,200.77,202.81,199.69,201.55,582253,0
2015-09-23,201.67,202.54,198.88,199.86,628020,0
2015-09-24,197.64,202.93,197.22,202.21,724359,0
2015-09-25,203.05,203.86,200.99,202.57,724072,0
2015-09-28,201,203.55,199.88,200.69,759657,0
2015-09-29,200.74,202.02,198.77,200.83,757203,0
2015-09-30,202.96,206.33,198.42,203.77,1021637,0
2015-10-01,202.81,204.43,196.76,198.51,1359401,0
2015-10-02,196.83,203.91,193.46,203.91,1116286,0
2015-10-05,205.04,208.53,204.62,208.33,635955,0
2015-10-06,208.43,214.38,208.43,212.03,803737,0
2015-10-07,213.32,216.23,212.05,215.92,662986,0
2015-10-08,215.39,220.49,215.27,219.33,689145,0
2015-10-09,218.92,220.81,216.17,217.2,780312,0
2015-10-12,217.03,217.03,212.53,213.32,986208,0
2015-10-13,211.27,214.23,208.64,211.02,1158704,0
2015-10-14,210.58,212.55,208.42,209.87,994413,0
2015-10-15,210.49,211.13,206.38,210.05,1264012,0
2015-10-16,200.12,205.7,193.24,196.79,2679339,0
2015-10-19,195.87,197.59,189.87,191.4,1934932,0
2015-10-20,190.05,194.45,188.54,191.2,1116772,0
2015-10-21,191.3,193.81,188.74,191.13,1041050,0
2015-10-22,192.39,202.06,191.51,198.47,1401502,0
2015-10-23,198.62,200.1,195.46,196.99,900498,0
2015-10-26,197.15,198.59,195.12,195.49,567694,0
2015-10-27,193.54,194.75,191.56,191.87,877179,0
2015-10-28,192.66,197.3,191.8,196.44,1074289,0
2015-10-29,196.28,198.59,194.71,197.39,537093,0
2015-10-30,197.86,199.97,197.34,199.01,914217,0
2015-11-02,199.04,200.8,195.95,200.1,628328,0
2015-11-03,200.74,201.44,198.84,200.03,795282,0
2015-11-04,200.74,202.77,198.99,199.63,740687,0
2015-11-05,199.78,201.8,196.95,199.93,801268,0
2015-11-06,198.99,202.35,197.13,202.22,654678,0
2015-11-09,201.08,201.34,197.22,198.94,481273,0
2015-11-10,199.18,202.2,197.42,201.01,753312,0
2015-11-11,201.12,202.71,198.75,201.25,630437,0
2015-11-12,199.6,202.18,189.74,190.43,1972845,0
2015-11-13,189.65,191.52,187.36,187.75,1341149,0
2015-11-16,187.74,190.28,187.19,188.96,787417,0
2015-11-17,188.6,189.52,183.45,184.18,973148,0
2015-11-18,185.11,189.3,184.51,188.93,765380,0
2015-11-19,188.79,189.27,187.29,188.99,566848,0
2015-11-20,189.77,191.61,189.13,189.83,541244,0
2015-11-23,189.5,190.24,188.15,188.75,508085,0
2015-11-24,187.85,190.11,187.74,189.13,509763,0
2015-11-25,189.7,190.23,188.24,189.34,267893,0
2015-11-27,189.84,190.59,187.67,190.26,328125,0
2015-11-30,190.3,191.6,189.41,191.12,636524,0
2015-12-01,190.69,192.66,190.47,192.16,603502,0
2015-12-02,191.82,192.84,189.71,190.17,664722,0
2015-12-03,191.05,191.87,187.62,189.46,839927,0
2015-12-04,189.54,191.67,188.25,191.42,733481,0
2015-12-07,190.67,190.67,187.84,189.1,833377,0
2015-12-08,187.47,188.56,184.7,185.9,871317,0
2015-12-09,184.74,188.26,183.39,184.04,1521632,0
2015-12-10,184.37,186.1,183.19,185.33,617006,0
2015-12-11,183.27,185.21,180.69,181.86,966642,0
2015-12-14,182.22,185.6,180.9,184.99,1427321,0
2015-12-15,185.14,186.73,183.18,185.44,655306,0
2015-12-16,186.98,187.96,184.41,187.54,537047,0
2015-12-17,187.47,187.47,184.4,185.71,822780,0
2015-12-18,184.68,186.29,183.64,184.8,1687532,0
2015-12-21,186.48,187.28,184.61,187.15,508925,0
2015-12-22,186.63,193.21,186.63,192.45,941711,0
2015-12-23,194.35,197.29,193.33,195.94,766850,0
2015-12-24,195.98,197.9,195.57,195.8,316366,0
2015-12-28,194.55,196.47,193.51,194.76,431640,0
2015-12-29,195.72,197.22,194.88,195.88,390877,0
2015-12-30,195.88,197,195,195.08,275956,0
2015-12-31,194.27,195.64,192.73,193.07,518811,0
2016-01-04,190.16,192.62,188.47,192.61,739837,0
2016-01-05,193.2,193.87,188.46,190.29,766680,0
2016-01-06,188.11,191.68,187.1,189.7,763662,0
2016-01-07,187.92,189.46,184.95,187.87,571245,0
2016-01-08,188.83,189.49,185.24,185.65,758531,0
2016-01-11,185.02,185.2,178.94,180.22,1251192,0
2016-01-12,180.69,182.86,176.31,178.83,1223871,0
2016-01-13,179.79,182.42,176.18,176.88,910994,0
2016-01-14,176.9,181.87,174.87,180.06,728121,0
2016-01-15,176.54,181.01,174.9,180.52,1403326,0
2016-01-19,181.46,182.95,175.96,177.81,825089,0
2016-01-20,176.4,176.73,168.53,174.18,1196290,0
2016-01-21,174.49,177.75,173.45,176.81,885353,0
2016-01-22,178.99,181.52,175.98,178.43,1149769,0
2016-01-25,178.39,178.55,174.15,176.81,1110992,0
2016-01-26,187.47,187.74,173.98,177.26,1568089,0
2016-01-27,177.98,179.81,174.39,176.41,1124601,0
2016-01-28,177.13,183.58,176.79,183.14,1103031,0
2016-01-29,184.01,188.08,184.01,187.45,1072791,0
2016-02-01,186.18,189.65,184.52,188.4,867271,0
2016-02-02,185.99,186.48,182.87,183.87,470588,0
2016-02-03,186.05,189.56,180.67,188.35,823402,0
2016-02-04,193.05,203.87,191.12,199.87,1565576,0
2016-02-05,199.39,203.38,197.43,199.7,1256825,0
2016-02-08,198.29,204.13,196.88,201.63,1298230,0
2016-02-09,199.38,203.27,197.68,201.11,1545772,0
2016-02-10,202.33,203.24,195.45,195.65,1165103,0
2016-02-11,192.26,197.45,189.5,195.93,951771,0
2016-02-12,197.7,203.02,195.99,202.37,772489,0
2016-02-16,203.44,208.03,201.01,205.13,980718,0
2016-02-17,207.31,209.68,205.26,207.42,942801,0
2016-02-18,208.74,208.94,206.33,206.92,661716,0
2016-02-19,206.17,208.42,203.54,208.29,726056,0
2016-02-22,209.53,214.92,208.64,211.42,939515,0
2016-02-23,211.58,212.32,208.5,208.89,698193,0
2016-02-24,205.63,207.86,203.62,207.04,898406,0
2016-02-25,208.54,208.87,204.89,208.51,733119,0
2016-02-26,209.93,210.36,206.37,208.94,764404,0
2016-02-29,209.06,209.7,206.16,207.94,723975,0
2016-03-01,209.96,216.53,206.32,214.43,902104,0
2016-03-02,213.78,214.61,210.44,211.5,643716,0
2016-03-03,211.98,214.02,210.51,212.54,872706,0
2016-03-04,211.67,213.49,206.29,212.78,746186,0
2016-03-07,212.45,216.36,211.78,215.03,477364,0
2016-03-08,214.6,216.62,212.87,215.49,635256,0
2016-03-09,216.67,216.83,208.6,209.89,946732,0
2016-03-10,210.32,211.29,207.07,208.93,851962,0
2016-03-11,210.41,211.43,205.86,208.29,941702,0
2016-03-14,208.51,209.78,206.36,208.44,553864,0
2016-03-15,206.34,209.25,205.23,208.91,444314,0
2016-03-16,209.1,212.17,207.28,211.52,691051,0
2016-03-17,211.24,222.41,209.29,217.22,1379126,0
2016-03-18,218.14,218.41,215.89,216.27,1023559,0
2016-03-21,216.27,218.52,214.92,218.06,424138,0
2016-03-22,217.9,220.79,217.8,219.02,565925,0
2016-03-23,218.76,220.76,218.07,219.64,490682,0
2016-03-24,218.62,221.45,218.62,219.68,525014,0
2016-03-28,220.29,220.51,217.98,218.76,338594,0
2016-03-29,217.8,221.29,217.2,221.07,323626,0
2016-03-30,222.69,224.6,220.72,223.86,490086,0
2016-03-31,223.69,225.06,222.26,223.79,481499,0
2016-04-01,220.85,224.86,217.59,224.68,510023,0
2016-04-04,224.18,224.9,221.06,221.7,409201,0
2016-04-05,222.09,225.05,220.03,224.01,737162,0
2016-04-06,222.37,223.36,216.94,223.21,648376,0
2016-04-07,222.43,224.15,219.63,220.48,534618,0
2016-04-08,221.78,224.87,220.39,221.1,604840,0
2016-04-11,222.54,225.04,222.41,222.79,533550,0
2016-04-12,220,221.41,217.58,220.15,718201,0
2016-04-13,221.74,224.56,220.39,224.12,485588,0
2016-04-14,224.84,225.09,222.64,224.77,388556,0
2016-04-15,225.16,226.13,223.1,225.34,757470,0
2016-04-18,225.29,225.29,220.01,222.4,1207180,0
2016-04-19,223.32,224.23,218.51,220.74,1142098,0
2016-04-20,221.09,222.91,218.78,219.11,815084,0
2016-04-21,218.98,221.26,218.39,218.47,537201,0
2016-04-22,217.86,220.46,217.86,219.66,885793,0
2016-04-25,219.23,220.85,218.64,219.71,589032,0
2016-04-26,220.25,224.93,220.25,224.63,521716,0
2016-04-27,225.29,229.35,223.81,228.86,610925,0
2016-04-28,227.69,230.02,225.35,226.2,982311,0
2016-04-29,225.13,225.79,222.86,224.81,889296,0
2016-05-02,225.06,225.96,222.29,224.75,668191,0
2016-05-03,223.54,224.14,221.12,223.19,383017,0
2016-05-04,222.25,222.53,218.75,219.62,525402,0
2016-05-05,221.73,226.97,221.48,223.86,668535,0
2016-05-06,222.33,224.83,222.33,224.08,560302,0
2016-05-09,224.02,224.02,220.45,222.24,550656,0
2016-05-10,222.63,225.1,221.9,223.75,611625,0
2016-05-11,223.7,225.35,221.45,222.7,505482,0
2016-05-12,222.83,223.46,217.62,219.51,780947,0
2016-05-13,219.33,220.29,216.85,218.21,502817,0
2016-05-16,218.51,221.11,217.96,220.58,368277,0
2016-05-17,220.37,221.66,217.24,217.69,340841,0
2016-05-18,217.04,220.1,214.81,216.87,410344,0
2016-05-19,213.75,215.77,211.44,213.73,513782,0
2016-05-20,215.02,215.87,213.75,214.52,459398,0
2016-05-23,214.35,215.77,212.54,215,312300,0
2016-05-24,216.12,218.92,215.95,218.08,348396,0
2016-05-25,218.08,218.73,217.45,218.16,312716,0
2016-05-26,217.42,220.33,217.42,219.29,378795,0
2016-05-27,219.69,219.99,217.01,217.7,414010,0
2016-05-31,217.44,220.38,217.44,220.08,760690,0
2016-06-01,219.62,219.96,217.24,219.91,441071,0
2016-06-02,219.62,221.41,219.53,221.41,312703,0
2016-06-03,220.71,221.46,218,219.54,475966,0
2016-06-06,218.4,220.7,216.9,220.33,486111,0
2016-06-07,220.71,221.63,220,220.52,335884,0
2016-06-08,221.4,222.86,220.11,222.27,541138,0
2016-06-09,220.58,222.43,218.55,218.94,403389,0
2016-06-10,216.85,217.78,211.86,214.41,1206167,0
2016-06-13,212.28,213.55,208.56,209.57,767534,0
2016-06-14,209.84,212.71,209.58,212,571076,0
2016-06-15,212.17,213.96,211.28,211.85,586173,0
2016-06-16,210.97,214.14,209,213.39,381314,0
2016-06-17,212.61,214.36,211.71,213.52,686732,0
2016-06-20,214.92,217.7,214.67,214.76,452622,0
2016-06-21,215.08,216.18,214.2,214.82,418670,0
2016-06-22,215.19,217.79,214.75,215.9,411514,0
2016-06-23,218.15,219.15,217.08,217.79,402112,0
2016-06-24,211.71,215.88,208.38,209.49,1170868,0
2016-06-27,206.84,209.35,204.95,208.38,694820,0
2016-06-28,210.45,211.26,207.71,209.49,490237,0
2016-06-29,209.14,212.18,209.14,211.16,605538,0
2016-06-30,212.6,219.19,211.73,219.02,807895,0
2016-07-01,218.54,223.05,218.54,221.41,562062,0
2016-07-05,221.3,221.34,215.3,217.61,499910,0
2016-07-06,216.16,217.37,212.14,215.41,978791,0
2016-07-07,216.16,218.86,215.59,217.27,557585,0
2016-07-08,219.37,222.47,218.66,222.13,493690,0
2016-07-11,218.42,224.64,218.42,223.18,495024,0
2016-07-12,220.02,223.26,219.52,222.1,727756,0
2016-07-13,222.8,223.2,220.53,222.23,407168,0
2016-07-14,224.13,224.58,222.92,223.21,276483,0
2016-07-15,224.28,224.79,222.57,222.93,562588,0
2016-07-18,223.16,224.24,219.47,220.58,1032967,0
2016-07-19,216.85,216.85,209.23,209.9,1763804,0
2016-07-20,209.25,213.96,207.04,209.2,979192,0
2016-07-21,209.2,210.46,207.16,207.48,558930,0
2016-07-22,207.21,210.25,207.01,209.96,932760,0
2016-07-25,209.88,211.49,208.9,210.4,522087,0
2016-07-26,210.4,212.51,210.39,211.53,482567,0
2016-07-27,211.81,212.9,210.07,211.37,307304,0
2016-07-28,210.83,213.03,210.56,212.25,362434,0
2016-07-29,211.46,212.23,209.2,210.91,762680,0
2016-08-01,210.55,210.82,208.63,210.31,452029,0
2016-08-02,210.31,210.31,207.37,208.67,378026,0
2016-08-03,208.57,209.98,207.48,209.47,356595,0
2016-08-04,211.59,214.97,210.85,211.65,554427,0
2016-08-05,212.98,214.57,212.34,214.22,522893,0
2016-08-08,215.07,216.13,213.44,213.89,266146,0
2016-08-09,214.18,214.3,212.38,212.81,319427,0
2016-08-10,212.94,214.96,212.76,213.04,250751,0
2016-08-11,215.75,223.26,214.86,222.33,876317,0
2016-08-12,222.18,224.95,221.23,221.93,532639,0
2016-08-15,221.69,224.38,221.52,223.89,332117,0
2016-08-16,223.44,224.77,222.51,223.9,369003,0
2016-08-17,223.55,224.47,222.7,223.78,352497,0
2016-08-18,223.91,224.38,222.86,224.21,318439,0
2016-08-19,222.88,224.93,222.51,224.27,299063,0
2016-08-22,223.63,224.49,222.33,223.66,330605,0
2016-08-23,224.33,224.8,222.94,223.7,289157,0
2016-08-24,223.93,225.51,222.66,223.94,278911,0
2016-08-25,223.03,224.34,222.08,223.83,323860,0
2016-08-26,225.21,227.49,224.37,225.51,599800,0
2016-08-29,225.46,227.57,224.99,227.51,353803,0
2016-08-30,227.55,228.29,226.3,227.27,354591,0
2016-08-31,226.36,226.77,223.22,223.56,637697,0
2016-09-01,223.83,223.83,219.28,221.59,555867,0
2016-09-02,223.21,223.83,221.65,223.13,255361,0
2016-09-06,223.25,223.99,222.57,223.31,374300,0
2016-09-07,220.76,220.96,218.47,220.65,585040,0
2016-09-08,220.41,222.71,219.06,222.43,525133,0
2016-09-09,219.9,220.72,215.6,215.61,934691,0
2016-09-12,214.62,217.89,213.64,217.35,567763,0
2016-09-13,222.04,222.77,215.23,215.25,655896,0
2016-09-14,216.59,218.52,215.86,217.09,446613,0
2016-09-15,216.7,221.54,215.33,220.93,582757,0
2016-09-16,219.22,220.09,208.58,211.52,1692572,0
2016-09-19,212.34,214.91,212.15,213.79,677880,0
2016-09-20,214.54,214.61,209.93,209.93,428346,0
2016-09-21,210.34,211.99,209.1,211.71,525452,0
2016-09-22,213.41,214.64,212.76,213.72,364545,0
2016-09-23,213.25,213.92,209.84,209.91,558292,0
2016-09-26,208.48,210.74,207.94,209.86,509836,0
2016-09-27,209.86,211.84,209.4,211.33,343366,0
2016-09-28,211.63,212.71,209.51,212.52,348432,0
2016-09-29,212.48,215.38,212.22,213.55,462830,0
2016-09-30,214.93,219.34,214.39,217.93,506860,0
2016-10-03,216.8,220.21,216.52,219.34,548051,0
2016-10-04,219.3,219.98,214.82,215.47,399195,0
2016-10-05,216.9,219.99,216.78,218.19,444325,0
2016-10-06,218.12,221.41,217.08,221.07,430868,0
2016-10-07,220.49,220.67,216.56,217.51,347793,0
2016-10-10,217.95,219.21,215.57,216.53,447081,0
2016-10-11,214.24,214.8,207.78,209.91,996635,0
2016-10-12,209.95,211.74,209.05,211.35,646988,0
2016-10-13,210.18,210.37,206.12,207.15,512361,0
2016-10-14,207.54,209.23,206.31,207.62,411404,0
2016-10-17,207.29,209.33,206.88,207.97,715927,0
2016-10-18,208.14,208.91,197.3,199.52,2101951,0
2016-10-19,199.13,200.34,197.08,198.7,930077,0
2016-10-20,198.49,200.92,198.45,199.14,619941,0
2016-10-21,197.11,198.41,196.13,197.5,763085,0
2016-10-24,199.16,201,198.15,198.49,570596,0
2016-10-25,197.98,198.22,195.74,196.83,504691,0
2016-10-26,196.8,202.44,196.78,201.18,590934,0
2016-10-27,203.11,203.11,198.63,200.07,415906,0
2016-10-28,200.65,203.88,200.5,201.91,441374,0
2016-10-31,202.81,203.46,201.55,201.72,500570,0
2016-11-01,202.4,202.57,197.28,198.51,517121,0
2016-11-02,198.17,199.02,196.39,197.3,505800,0
2016-11-03,197.29,198.15,195.85,197.77,379796,0
2016-11-04,198.83,202.33,198.6,198.95,611416,0
2016-11-07,202.62,204.05,201.65,203.45,399805,0
2016-11-08,203.56,206.12,202.39,205.04,447729,0
2016-11-09,204.73,219.52,204.69,214.72,1220013,0
2016-11-10,217.12,223.83,216.62,221.54,1300915,0
2016-11-11,221.95,224.1,208.87,220.88,2358268,0
2016-11-14,221.08,222.73,216.52,217.76,861023,0
2016-11-15,217.41,218.67,214.05,218.26,609786,0
2016-11-16,217.53,219.73,217.53,219.05,493799,0
2016-11-17,218.9,219.35,214.44,214.62,569433,0
2016-11-18,213.33,216.05,211.04,212.15,742194,0
2016-11-21,214,216.57,213.33,216.57,673276,0
2016-11-22,217.83,219.67,215.06,219.41,595120,0
2016-11-23,219.99,219.99,217.79,218.97,475791,0
2016-11-25,219.54,220.09,218.45,220.09,131593,0
2016-11-28,219.5,220.58,217.19,217.98,526475,0
2016-11-29,217.95,222.15,217.01,220.66,456221,0
2016-11-30,222.15,228.33,221.01,224.77,877306,0
2016-12-01,225.86,233.73,225.86,232,1336788,0
2016-12-02,231.97,233.11,228.86,230.6,832727,0
2016-12-05,231.52,233.56,228.69,229.39,1038852,0
2016-12-06,225.55,230.63,224.63,230.37,980067,0
2016-12-07,230.24,231.57,229.59,231.14,806182,0
2016-12-08,231.49,233.5,231.11,232.97,800237,0
2016-12-09,232.37,234.07,231.83,233.59,692640,0
2016-12-12,233.56,234.69,230.15,230.96,776389,0
2016-12-13,230.56,231.82,227.17,231.66,1003957,0
2016-12-14,231.19,232.16,228.74,229.13,740746,0
2016-12-15,229.39,230.08,227.76,228.59,522487,0
2016-12-16,229.45,231.56,227.94,228.72,856462,0
2016-12-19,228.25,231.38,227.26,230.98,643270,0
2016-12-20,232.06,233.61,231.4,232.9,540126,0
2016-12-21,232.98,233.69,232.1,232.3,519889,0
2016-12-22,232.42,233.18,230.53,232.21,530962,0
2016-12-23,232.48,233.57,230.74,231.1,623547,0
2016-12-27,231.3,233.21,231.3,232.05,291565,0
2016-12-28,232.52,233.26,227.61,228.04,390311,0
2016-12-29,228.77,228.98,226.46,227.67,272084,0
2016-12-30,228.82,228.82,225.63,226.41,328028,0
2017-01-03,227.55,230.22,226.69,228.55,770578,0
2017-01-04,228.76,231.49,227.21,230.39,667251,0
2017-01-05,230.21,231.44,224.4,226.42,553869,0
2017-01-06,227.22,227.61,225.15,225.68,516967,0
2017-01-09,225.57,226.68,223.29,224.57,522942,0
2017-01-10,224.05,226.45,223.71,224.91,652996,0
2017-01-11,227.87,233.02,227.87,230.01,895848,0
2017-01-12,229.99,231.28,227.99,230.25,820691,0
2017-01-13,230.37,231.4,229.47,231.06,526453,0
2017-01-17,230.69,234.73,229.59,234.63,864436,0
2017-01-18,235.83,240.85,234.61,238.47,1134550,0
2017-01-19,237.99,240.03,237.08,238.03,711119,0
2017-01-20,238.77,240.55,237.95,240.27,911086,0
2017-01-23,239.86,242.49,238.15,239.65,1093387,0
2017-01-24,240.12,244.2,240.06,242.83,719741,0
2017-01-25,245.26,256.12,245.26,246.75,1735436,0
2017-01-26,246.96,254.44,246.64,249.9,995144,0
2017-01-27,250.47,251.08,248.69,249.95,495080,0
2017-01-30,248.6,248.94,246.54,248.26,512052,0
2017-01-31,248.05,249.17,244.19,246.22,1035292,0
2017-02-01,246.86,248.36,245.42,247.3,521707,0
2017-02-02,246.51,246.52,243.71,245.73,595144,0
2017-02-03,246.56,247.38,244.57,245.27,579272,0
2017-02-06,244.99,247.7,244.95,247.08,538440,0
2017-02-07,247.46,249.88,246.22,247.02,550951,0
2017-02-08,246.95,248.36,246.21,248.02,348078,0
2017-02-09,248.65,249.73,246.88,247.82,556287,0
2017-02-10,248.06,250.01,247.23,249.85,344011,0
2017-02-13,250.03,251.43,248.77,249.13,439245,0
2017-02-14,246.72,248.61,244.17,248.57,769940,0
2017-02-15,247.77,248.68,246.68,247.99,577472,0
2017-02-16,248.02,250.13,246.83,249.59,326076,0
2017-02-17,248.81,250.03,247.92,249.75,287993,0
2017-02-21,248.89,252.93,248.76,252.88,457026,0
2017-02-22,251.83,253.7,250.65,252.16,353733,0
2017-02-23,253.38,253.66,243.61,244.83,886969,0
2017-02-24,242.74,245.27,241.23,245.12,480044,0
2017-02-27,245.77,247.01,244.75,245.35,310145,0
2017-02-28,245.11,245.85,242.27,242.89,669645,0
2017-03-01,243.49,247.8,243.49,246.96,566214,0
2017-03-02,246.73,247.49,242.49,243.14,601800,0
2017-03-03,243.37,245.52,242.08,244.76,614457,0
2017-03-06,243.98,247.68,242.62,247.16,573252,0
2017-03-07,246.77,247.15,244.54,245.47,464568,0
2017-03-08,245.78,247.26,244.86,245.04,606741,0
2017-03-09,244.89,245.93,237.84,239.03,593713,0
2017-03-10,239.99,241.52,237.96,240.15,659398,0
2017-03-13,240.33,241.62,238.09,241.31,517208,0
2017-03-14,239.91,240.78,238.53,239.53,551945,0
2017-03-15,240.1,242.99,239.41,242.39,487925,0
2017-03-16,242.53,242.91,239.49,240.07,374948,0
2017-03-17,239.99,241.4,238.35,238.98,748356,0
2017-03-20,239.09,239.26,236.07,237.08,574204,0
2017-03-21,237.99,238.87,233.63,235.15,705578,0
2017-03-22,235.24,237.47,233.3,235.09,621491,0
2017-03-23,235.13,237.67,234.35,235.72,494371,0
2017-03-24,236.63,237.77,234,234.63,395612,0
2017-03-27,231.94,232.85,228.94,232.52,706704,0
2017-03-28,232.65,235.78,231.39,234.31,479199,0
2017-03-29,233.97,235.97,232.85,232.89,1203767,0
2017-03-30,230.89,230.89,227.25,229.08,794683,0
2017-03-31,228.37,230.03,225.86,228,712229,0
2017-04-03,227.99,229.86,225.07,226.47,1098960,0
2017-04-04,226.21,227.53,225.34,226.08,810533,0
2017-04-05,227.2,229.18,226.48,227,1321975,0
2017-04-06,227.08,228.11,224.31,225.11,881539,0
2017-04-07,224.82,226.4,223.96,224.58,675938,0
2017-04-10,224.45,226.72,224.1,224.68,962306,0
2017-04-11,223.55,225.64,223.28,224.8,923136,0
2017-04-12,220.35,223.05,218.88,219.14,1194395,0
2017-04-13,219.41,221.37,216.74,216.96,911264,0
2017-04-17,218.04,219.21,217.27,218.4,1058742,0
2017-04-18,198.53,205.32,191.32,193.53,5578923,0
2017-04-19,191.94,195.57,188.57,191.35,3734552,0
2017-04-20,192.2,192.9,190.3,191.95,1613749,0
2017-04-21,192.09,192.74,189.59,191.17,1291046,0
2017-04-24,193.65,193.65,186.48,187.98,1560525,0
2017-04-25,188.88,191.15,188.57,189.41,1261933,0
2017-04-26,190.33,190.94,187.99,190.2,830150,0
2017-04-27,190.99,191.12,188.31,189.22,930261,0
2017-04-28,189.29,189.72,186.49,188.76,1249854,0
2017-05-01,189.15,189.52,184.5,185.47,955395,0
2017-05-02,186.39,187.09,185.09,186.73,631770,0
2017-05-03,186.12,188.31,185.23,188.09,840878,0
2017-05-04,188.78,189.33,183.22,184.93,1163950,0
2017-05-05,184.84,186.74,183.7,186.6,784914,0
2017-05-08,186.33,187.25,185.44,186.36,557332,0
2017-05-09,186.6,187.32,184.44,185.16,1156672,0
2017-05-10,185.04,185.87,183.82,185.25,769664,0
2017-05-11,185.19,185.89,182.43,185.08,711624,0
2017-05-12,184.8,184.87,181.37,182.06,694859,0
2017-05-15,182.04,182.42,177.19,178.86,1433223,0
2017-05-16,178.52,178.7,175.95,176.62,844849,0
2017-05-17,175.53,177.11,171.09,172.34,1309373,0
2017-05-18,168.16,174.54,167.85,170.89,1327720,0
2017-05-19,171.48,173.56,171.18,172.42,952493,0
2017-05-22,173.02,176.52,173.02,175.83,1027528,0
2017-05-23,175.69,176.22,173.91,174.17,992876,0
2017-05-24,174.68,176.57,173.34,174.85,1276140,0
2017-05-25,174.92,175.92,173.47,173.92,936305,0
2017-05-26,172.57,173.06,169.51,171.17,808318,0
2017-05-30,171.18,171.91,169.25,169.58,772963,0
2017-05-31,169.58,169.98,167.39,169.89,1542136,0
2017-06-01,169.53,172.06,167.83,171.02,720452,0
2017-06-02,171.65,172.33,169.55,170.33,668817,0
2017-06-05,169.48,172.44,169.19,171.55,1106693,0
2017-06-06,170.46,170.46,166.24,167.52,1207614,0
2017-06-07,168.21,170.94,166.85,167.16,867237,0
2017-06-08,167.2,170.83,166.54,168.24,1121965,0
2017-06-09,168.25,174.26,168.25,173.88,1283923,0
2017-06-12,174.56,180.36,174.56,177.04,1404130,0
2017-06-13,176.81,177.12,175.05,175.61,816227,0
2017-06-14,175.78,176.51,171.01,174.57,1377718,0
2017-06-15,173.85,176.53,173.57,174.31,743679,0
2017-06-16,174.41,177.82,172.6,177.82,1293985,0
2017-06-19,177.85,179.35,176.23,177.01,899789,0
2017-06-20,176.62,177.14,172.08,172.23,1021625,0
2017-06-21,172.15,172.15,168.89,171.27,1078310,0
2017-06-22,171.76,172.2,169.23,170.39,851084,0
2017-06-23,170.62,174.16,170.51,173.93,837703,0
2017-06-26,174.18,175.81,173.49,175.35,599875,0
2017-06-27,175.45,175.45,171.14,172.65,673005,0
2017-06-28,173.64,176.07,173.35,174.51,586017,0
2017-06-29,175.16,177.7,175.11,176.48,842580,0
2017-06-30,176.86,179,175.82,178.03,689999,0
2017-07-03,179.21,183.1,178.32,182.58,793339,0
2017-07-05,182.56,183.23,178.74,181.62,1260690,0
2017-07-06,181.18,182.33,178.11,178.6,1016047,0
2017-07-07,178.6,178.6,175.76,176.78,604456,0
2017-07-10,177.02,177.9,174.17,175.6,955044,0
2017-07-11,175.16,175.16,171.2,174.08,969492,0
2017-07-12,175.24,175.96,165.12,166.47,1946126,0
2017-07-13,166.43,168.61,166.27,167.64,1473779,0
2017-07-14,168.58,170.25,167.69,169.51,1267149,0
2017-07-17,169.56,171.69,168.15,169.82,1105388,0
2017-07-18,169.35,172.6,168.82,172.06,1768393,0
2017-07-19,177.56,177.9,158.06,159.94,3920816,0
2017-07-20,161.08,166.33,160.42,163.66,1908047,0
2017-07-21,162.75,163.53,161.08,162.65,1359096,0
2017-07-24,162.63,165.9,162.48,164.56,983343,0
2017-07-25,165.67,168.65,164.47,166.72,990082,0
2017-07-26,166.72,167.34,163.62,163.88,996136,0
2017-07-27,163.11,165.34,162.27,165.15,908528,0
2017-07-28,164.68,165.48,161.87,162.94,729195,0
2017-07-31,163.49,164.63,162.57,164.43,1495382,0
2017-08-01,165.15,167.36,164.05,167.36,1081404,0
2017-08-02,166.5,168.3,165.63,167.66,984397,0
2017-08-03,167.59,168.6,166.44,167.12,638960,0
2017-08-04,166.84,170.1,166.61,167.99,702793,0
2017-08-07,168.09,168.22,164.9,165.07,657755,0
2017-08-08,166.01,166.34,161.89,162.31,695405,0
2017-08-09,162.79,164,161.07,163.8,621293,0
2017-08-10,163.37,164.19,161.99,162.5,677158,0
2017-08-11,163.09,164.15,162.36,162.8,488509,0
2017-08-14,164.05,166.3,163.62,165.95,739198,0
2017-08-15,165.65,166.05,164.03,164.05,776240,0
2017-08-16,164.02,164.93,163.12,164.05,652470,0
2017-08-17,163.78,165.72,163.35,163.58,859939,0
2017-08-18,163.02,163.68,160.25,160.39,1006554,0
2017-08-21,160,160.36,157.37,157.43,869017,0
2017-08-22,157.98,164.11,157.86,163.4,1100326,0
2017-08-23,162.37,163.15,160.38,160.54,611970,0
2017-08-24,160.87,161.62,157.14,157.35,719486,0
2017-08-25,158.25,159.3,157.21,158.8,661810,0
2017-08-28,158.61,159.19,154.04,155.28,942165,0
2017-08-29,156.22,158.17,154.14,156.18,895025,0
2017-08-30,156.12,159.16,154.63,158.65,723898,0
2017-08-31,159.88,162.24,158.52,161.56,805189,0
2017-09-01,161.55,164.73,161.25,162.77,668622,0
2017-09-05,162.79,164.07,160.28,160.36,709271,0
2017-09-06,161.69,164.09,161.36,162.92,1110591,0
2017-09-07,162.67,162.67,158.25,161.57,856825,0
2017-09-08,161.41,164.78,161.1,163.95,765130,0
2017-09-11,164.67,166.61,163.35,163.57,641249,0
2017-09-12,164.33,166.1,162.84,165.26,524733,0
2017-09-13,165.11,167.72,165.11,167.46,1048157,0
2017-09-14,167.07,169.41,167,168.24,775066,0
2017-09-15,168.09,168.49,166.62,167.9,932721,0
2017-09-18,168.06,171.18,167.23,169.96,1093376,0
2017-09-19,169.9,170.08,166.98,169.57,765120,0
2017-09-20,169.3,175.56,169.3,174.09,1079196,0
2017-09-21,174.08,175.6,173.67,174.5,439007,0
2017-09-22,174.8,176.45,174.12,175.51,580570,0
2017-09-25,175.79,177.98,174.54,177.68,754174,0
2017-09-26,178.04,180.51,176.17,179.87,806429,0
2017-09-27,180.25,181.93,176.15,179.74,1195679,0
2017-09-28,178.81,181.04,177.51,178.96,606382,0
2017-09-29,178.68,180.86,178.35,178.63,567236,0
2017-10-02,178.63,181.83,177.89,181.09,679576,0
2017-10-03,180.87,181.51,179.46,181.23,523206,0
2017-10-04,181.1,181.72,178.38,179.78,854697,0
2017-10-05,179.88,181.8,178.89,181.12,512800,0
2017-10-06,180.37,181.69,178.4,178.95,562604,0
2017-10-09,179.2,180.67,175.94,176.5,687966,0
2017-10-10,176.88,178.33,172.28,172.83,1046726,0
2017-10-11,168.72,171.85,165.43,171.43,1432881,0
2017-10-12,171.33,176.58,171.33,176.45,814936,0
2017-10-13,176.92,180.8,176.61,179.93,1267218,0
2017-10-16,180.18,181.81,178.53,181.23,1578222,0
2017-10-17,187.08,206.5,185.27,204.14,6116257,0
2017-10-18,207.81,212.42,204.9,207.51,3078817,0
2017-10-19,206.14,206.6,201.58,203.38,1793667,0
2017-10-20,204.31,208.86,203.49,206.52,886861,0
2017-10-23,206.14,209.49,205.6,208.2,898806,0
2017-10-24,209.19,210.41,196.81,197.12,2014795,0
2017-10-25,195.85,196.27,191.44,195.91,2007403,0
2017-10-26,196.65,203.9,193.86,199.93,1495759,0
2017-10-27,199.11,200.06,196.54,198.52,1005658,0
2017-10-30,198.8,202.3,198.08,198.15,1031398,0
2017-10-31,199.29,201.27,196.28,196.47,771086,0
2017-11-01,198.51,199.5,193.08,194.37,933852,0
2017-11-02,195.01,197.99,191.87,197.79,984335,0
2017-11-03,197.79,200.07,196.78,198.77,726748,0
2017-11-06,198.08,203.49,198.05,202.32,847396,0
2017-11-07,202.73,204.72,200.16,203.91,863695,0
2017-11-08,203.89,209,202.53,206.84,1075145,0
2017-11-09,204.56,207.72,198.84,204.79,1773758,0
2017-11-10,204.01,214.5,202.36,203.48,2440187,0
