Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,9.771,9.853,9.771,9.835,202771,0
1985-07-02,9.817,9.817,9.686,9.706,437541,0
1985-07-03,9.706,9.881,9.686,9.706,536553,0
1985-07-05,9.752,9.817,9.752,9.797,205367,0
1985-07-08,9.797,9.817,9.668,9.706,108950,0
1985-07-09,9.706,9.771,9.686,9.686,145271,0
1985-07-10,9.686,9.752,9.686,9.752,42372,0
1985-07-11,9.752,9.797,9.752,9.771,341558,0
1985-07-12,9.771,9.817,9.733,9.771,178993,0
1985-07-15,9.752,9.752,9.706,9.706,97279,0
1985-07-16,9.706,9.771,9.686,9.752,575890,0
1985-07-17,9.752,9.835,9.752,9.797,609182,0
1985-07-18,9.797,9.797,9.567,9.567,255518,0
1985-07-19,9.567,9.649,9.52,9.567,400357,0
1985-07-22,9.567,9.622,9.417,9.4367,311723,0
1985-07-23,9.4367,9.4741,9.2877,9.3914,619127,0
1985-07-24,9.3914,9.538,9.3914,9.3914,212716,0
1985-07-25,9.3914,9.4367,9.3914,9.3914,179426,0
1985-07-26,9.3914,9.3914,9.2877,9.354,233470,0
1985-07-29,9.2877,9.2877,9.206,9.2427,118465,0
1985-07-30,9.2427,9.2877,9.159,9.2877,327719,0
1985-07-31,9.2702,9.2702,9.159,9.2702,322965,0
1985-08-01,9.3257,9.52,9.3257,9.4554,134891,0
1985-08-02,9.4741,9.602,9.4741,9.538,117165,0
1985-08-05,9.594,9.594,9.501,9.501,108520,0
1985-08-06,9.501,9.567,9.206,9.2244,230010,0
1985-08-07,9.2244,9.3355,9.2244,9.2525,402951,0
1985-08-08,9.2525,9.3737,9.2525,9.354,339396,0
1985-08-09,9.354,9.4003,9.2877,9.3355,107224,0
1985-08-12,9.3355,9.354,9.2877,9.2877,86039,0
1985-08-13,9.2877,9.317,9.2244,9.2702,166886,0
1985-08-14,9.2702,9.2702,9.206,9.2244,161700,0
1985-08-15,9.2244,9.2525,9.1867,9.2244,168617,0
1985-08-16,9.2244,9.2244,9.0106,9.0106,386522,0
1985-08-19,9.0761,9.2244,9.0761,9.2244,310861,0
1985-08-20,9.2244,9.2877,9.206,9.2525,269786,0
1985-08-21,9.2525,9.2877,9.1867,9.2525,380037,0
1985-08-22,9.2525,9.3355,9.2525,9.2877,163863,0
1985-08-23,9.2877,9.3355,9.1686,9.1686,173373,0
1985-08-26,9.1409,9.1409,8.9926,9.0574,504122,0
1985-08-27,9.0574,9.1035,8.9926,9.0393,775207,0
1985-08-28,9.0393,9.0574,8.9926,9.0574,255088,0
1985-08-29,9.0574,9.0574,8.9745,9.0106,527900,0
1985-08-30,9.0106,9.0393,8.8729,9.0393,281026,0
1985-09-03,9.0393,9.0574,8.8729,8.9745,241252,0
1985-09-04,9.0106,9.1409,9.0106,9.1409,89929,0
1985-09-05,9.1686,9.3737,9.1686,9.317,262866,0
1985-09-06,9.317,9.354,9.206,9.2525,209257,0
1985-09-09,9.2702,9.501,9.2702,9.501,332479,0
1985-09-10,9.501,9.567,9.417,9.417,124947,0
1985-09-11,9.417,9.4456,9.3737,9.417,42800,0
1985-09-12,9.4653,9.547,9.4653,9.52,142243,0
1985-09-13,9.52,9.547,9.206,9.206,376577,0
1985-09-16,9.206,9.317,9.1217,9.2702,136192,0
1985-09-17,9.2702,9.2877,9.1686,9.206,200612,0
1985-09-18,9.206,9.206,9.0393,9.1409,147867,0
1985-09-19,9.1409,9.1686,9.0393,9.1686,146566,0
1985-09-20,9.1867,9.317,9.1867,9.1867,311723,0
1985-09-23,9.1867,9.2702,9.1867,9.1867,222659,0
1985-09-24,9.1867,9.2244,9.1409,9.1686,44962,0
1985-09-25,9.1409,9.1409,8.9926,9.0106,146132,0
1985-09-26,9.0106,9.0574,8.8729,8.9097,146132,0
1985-09-30,8.9097,8.9558,8.6593,8.8081,418516,0
1985-10-01,8.8081,8.8729,8.7247,8.8081,602263,0
1985-10-02,8.8081,8.9926,8.8081,8.9745,405111,0
1985-10-03,8.9745,9.0106,8.9278,8.9745,227850,0
1985-10-04,8.9745,9.0106,8.9278,8.9558,87334,0
1985-10-07,8.9278,8.9278,8.7615,8.8081,185476,0
1985-10-08,8.8081,8.9097,8.8081,8.8729,156510,0
1985-10-09,8.891,8.9097,8.891,8.9097,141379,0
1985-10-10,8.9097,8.9745,8.891,8.9745,125384,0
1985-10-11,9.0574,9.2244,9.0574,9.206,304808,0
1985-10-14,9.2525,9.4003,9.2525,9.354,57071,0
1985-10-15,9.4456,9.594,9.4456,9.4653,261570,0
1985-10-16,9.4653,9.547,9.4456,9.484,208825,0
1985-10-17,9.484,9.678,9.4003,9.678,208825,0
1985-10-18,9.678,9.714,9.501,9.501,98142,0
1985-10-21,9.501,9.501,9.3355,9.354,109820,0
1985-10-22,9.3737,9.484,9.3737,9.417,156944,0
1985-10-23,9.417,9.4456,9.3355,9.354,176399,0
1985-10-24,9.354,9.567,9.2244,9.2525,213582,0
1985-10-25,9.2525,9.2702,9.1035,9.1217,351070,0
1985-10-28,9.1217,9.2525,9.0761,9.2525,178563,0
1985-10-29,9.2877,9.417,9.2877,9.417,158239,0
1985-10-30,9.417,9.4653,9.3355,9.354,186344,0
1985-10-31,9.354,9.417,9.354,9.4003,154781,0
1985-11-01,9.4003,9.696,9.3737,9.696,319507,0
1985-11-04,9.742,9.9,9.706,9.853,329882,0
1985-11-05,9.853,9.853,9.742,9.762,116732,0
1985-11-06,9.762,9.787,9.723,9.762,211850,0
1985-11-07,9.762,9.807,9.706,9.742,297027,0
1985-11-08,9.742,9.742,9.658,9.723,173373,0
1985-11-11,9.723,9.807,9.723,9.762,205800,0
1985-11-12,9.807,9.982,9.807,9.937,245578,0
1985-11-13,9.937,10.065,9.918,10.002,194558,0
1985-11-14,10.002,10.233,9.955,10.215,346748,0
1985-11-15,10.215,10.233,10.084,10.166,69608,0
1985-11-18,10.166,10.215,9.9,9.937,233901,0
1985-11-19,9.937,10.002,9.9,9.937,111549,0
1985-11-20,9.937,9.982,9.918,9.982,97711,0
1985-11-21,9.982,10.149,9.955,10.132,220497,0
1985-11-22,10.112,10.112,9.937,9.937,101170,0
1985-11-25,9.937,9.982,9.853,9.871,59665,0
1985-11-26,9.918,10.065,9.918,10.047,276270,0
1985-11-27,10.084,10.278,10.084,10.233,172510,0
1985-11-29,10.261,10.528,10.261,10.51,127976,0
1985-12-02,10.51,10.51,10.426,10.445,482504,0
1985-12-03,10.445,10.51,10.381,10.51,86039,0
1985-12-04,10.492,10.492,10.343,10.492,150457,0
1985-12-05,10.492,10.815,10.445,10.686,278001,0
1985-12-06,10.686,10.686,10.195,10.233,293567,0
1985-12-09,10.261,10.426,10.261,10.381,205367,0
1985-12-10,10.381,10.381,10.233,10.363,192830,0
1985-12-11,10.381,10.51,10.381,10.426,337234,0
1985-12-12,10.426,10.528,10.363,10.363,330316,0
1985-12-13,10.381,10.575,10.381,10.51,190666,0
1985-12-16,10.556,10.982,10.556,10.881,559893,0
1985-12-17,10.881,10.936,10.51,10.917,223091,0
1985-12-18,10.917,10.917,10.769,10.815,383061,0
1985-12-19,10.815,10.982,10.788,10.982,427596,0
1985-12-20,10.982,10.982,10.788,10.788,721592,0
1985-12-23,10.788,10.835,10.75,10.75,274542,0
1985-12-24,10.75,10.75,10.528,10.604,73068,0
1985-12-26,10.604,10.604,10.528,10.528,21185,0
1985-12-27,10.528,10.528,10.426,10.445,193264,0
1985-12-30,10.445,10.556,10.426,10.51,306105,0
1985-12-31,10.51,10.852,10.51,10.852,149593,0
1986-01-02,10.852,10.852,10.639,10.686,283191,0
1986-01-03,10.686,10.835,10.667,10.788,274974,0
1986-01-06,10.788,11.048,10.75,11.048,337234,0
1986-01-07,11.083,11.405,11.083,11.259,249467,0
1986-01-08,11.259,11.325,10.556,10.704,346315,0
1986-01-09,10.704,10.75,10.296,10.408,472128,0
1986-01-10,10.445,10.75,10.445,10.686,187641,0
1986-01-13,10.686,10.788,10.667,10.75,168617,0
1986-01-14,10.75,11,10.75,10.936,119760,0
1986-01-15,10.964,11.083,10.964,11.048,83877,0
1986-01-16,11.048,11.083,10.835,10.917,162563,0
1986-01-17,10.917,10.917,10.723,10.75,268490,0
1986-01-20,10.769,10.881,10.769,10.881,105063,0
1986-01-21,10.881,10.917,10.75,10.769,131868,0
1986-01-22,10.769,10.982,10.769,10.835,159970,0
1986-01-23,10.835,10.898,10.75,10.898,201907,0
1986-01-24,10.898,10.964,10.852,10.964,175532,0
1986-01-27,10.964,11,10.917,10.964,189369,0
1986-01-28,10.964,11.048,10.936,11.019,101603,0
1986-01-29,11.112,11.259,11.112,11.176,265033,0
1986-01-30,11.176,11.259,11.112,11.112,83877,0
1986-01-31,11.112,11.767,11.065,11.554,450943,0
1986-02-03,11.554,11.622,11.517,11.622,291404,0
1986-02-04,11.676,11.695,11.332,11.592,198016,0
1986-02-05,11.592,11.722,11.545,11.656,88199,0
1986-02-06,11.656,11.915,11.627,11.869,613508,0
1986-02-07,11.869,11.983,11.676,11.759,214445,0
1986-02-10,11.759,11.825,11.695,11.786,127114,0
1986-02-11,11.695,11.695,11.481,11.613,166886,0
1986-02-12,11.613,11.695,11.613,11.676,140085,0
1986-02-13,11.676,11.676,11.527,11.592,69177,0
1986-02-14,11.627,11.695,11.627,11.676,99009,0
1986-02-18,11.676,11.722,11.613,11.722,235201,0
1986-02-19,11.722,11.786,11.613,11.695,87767,0
1986-02-20,11.695,11.983,11.695,11.935,144834,0
1986-02-21,11.983,12.278,11.983,12.278,260277,0
1986-02-24,12.278,12.426,12.148,12.25,185044,0
1986-02-25,12.25,12.25,11.915,12.018,249467,0
1986-02-26,12.018,12.047,11.786,11.955,255088,0
1986-02-27,11.955,12.047,11.786,11.842,157805,0
1986-02-28,11.842,12.047,11.676,12.047,264166,0
1986-03-03,12.047,12.212,11.999,12.047,419382,0
1986-03-04,12.047,12.083,11.806,11.869,230875,0
1986-03-05,11.869,11.999,11.759,11.935,222228,0
1986-03-06,11.935,12.295,11.935,12.167,271518,0
1986-03-07,12.212,12.683,12.212,12.636,272813,0
1986-03-10,12.636,12.898,12.636,12.851,231309,0
1986-03-11,12.851,13.157,12.731,13.108,222659,0
1986-03-12,13.108,13.305,12.981,13.047,241681,0
1986-03-13,12.813,12.813,12.601,12.813,253787,0
1986-03-14,12.851,13.45,12.851,13.45,287945,0
1986-03-17,13.45,13.45,13.139,13.305,310861,0
1986-03-18,13.267,13.267,13.025,13.065,330316,0
1986-03-19,13.065,13.139,12.766,12.851,144404,0
1986-03-20,12.833,12.833,12.748,12.785,85171,0
1986-03-21,12.851,13.241,12.851,12.963,321671,0
1986-03-24,12.963,13.202,12.963,13.202,140085,0
1986-03-25,13.202,13.202,13.091,13.174,125812,0
1986-03-26,13.157,13.157,13.025,13.139,198878,0
1986-03-27,13.139,13.369,13.091,13.369,504989,0
1986-03-31,13.369,13.645,13.305,13.645,169047,0
1986-04-01,13.369,13.711,13.202,13.387,330747,0
1986-04-02,13.35,13.35,12.963,13.221,158670,0
1986-04-03,13.202,13.202,12.278,12.426,329019,0
1986-04-04,12.426,12.636,12.212,12.212,415491,0
1986-04-07,12.212,12.426,12.128,12.426,231738,0
1986-04-08,12.456,12.941,12.456,12.941,127114,0
1986-04-09,12.941,13.065,12.702,12.941,247307,0
1986-04-10,12.941,13.065,12.898,12.941,114574,0
1986-04-11,12.941,12.981,12.683,12.851,143108,0
1986-04-14,12.851,13.091,12.785,13.065,81284,0
1986-04-15,13.108,13.369,13.108,13.108,194126,0
1986-04-16,13.108,13.221,13.091,13.174,234765,0
1986-04-17,13.174,13.174,13.091,13.174,192395,0
1986-04-18,13.174,13.287,13.047,13.108,129272,0
1986-04-21,13.108,13.417,13.091,13.267,201473,0
1986-04-22,13.267,13.369,12.731,12.785,159106,0
1986-04-23,12.766,12.766,12.278,12.378,213150,0
1986-04-24,12.378,12.601,12.25,12.488,381763,0
1986-04-25,12.47,12.47,12.128,12.47,156077,0
1986-04-28,12.47,12.536,12.426,12.518,255952,0
1986-04-29,12.518,12.666,12.25,12.456,246874,0
1986-04-30,12.456,12.488,12.212,12.295,211416,0
1986-05-01,12.295,12.295,11.825,12.212,288377,0
1986-05-02,12.212,12.378,11.825,11.955,276270,0
1986-05-05,12.008,12.158,11.926,12.037,225690,0
1986-05-06,12.074,12.378,12.074,12.378,149593,0
1986-05-07,12.509,12.74,12.509,12.655,194558,0
1986-05-08,12.655,12.833,12.611,12.611,205800,0
1986-05-09,12.611,12.655,12.481,12.509,103763,0
1986-05-12,12.509,12.74,12.509,12.74,202340,0
1986-05-13,12.74,12.757,12.629,12.676,173373,0
1986-05-14,12.676,12.722,12.629,12.629,159970,0
1986-05-15,12.629,12.676,12.398,12.461,268056,0
1986-05-16,12.445,12.445,11.972,12.222,188070,0
1986-05-19,12.222,12.314,12.139,12.286,116306,0
1986-05-20,12.286,12.378,12.25,12.352,118465,0
1986-05-21,12.352,12.398,12.314,12.352,198016,0
1986-05-22,12.352,12.655,12.352,12.655,291834,0
1986-05-23,12.833,12.997,12.833,12.981,244712,0
1986-05-27,12.981,13.174,12.851,13.174,204938,0
1986-05-28,13.257,13.407,13.257,13.305,235633,0
1986-05-29,13.305,13.387,13.047,13.387,198450,0
1986-05-30,13.387,13.564,13.257,13.518,139215,0
1986-06-02,13.435,13.435,12.868,12.917,229579,0
1986-06-03,12.917,12.997,12.693,12.693,146132,0
1986-06-04,12.693,12.74,12.333,12.611,181587,0
1986-06-05,12.611,12.757,12.571,12.74,147431,0
1986-06-06,12.74,12.851,12.693,12.833,80419,0
1986-06-09,12.805,12.805,12.655,12.74,225256,0
1986-06-10,12.74,12.785,12.509,12.509,96847,0
1986-06-11,12.571,12.757,12.571,12.74,143108,0
1986-06-12,12.74,12.805,12.655,12.693,266326,0
1986-06-13,12.74,13.127,12.74,13.014,219629,0
1986-06-16,13.014,13.047,12.74,12.785,220930,0
1986-06-17,12.785,12.851,12.571,12.74,143108,0
1986-06-18,12.74,12.917,12.74,12.917,161269,0
1986-06-19,12.917,12.997,12.833,12.868,143108,0
1986-06-20,12.868,13.047,12.785,13.047,232171,0
1986-06-23,13.047,13.082,12.571,12.693,134891,0
1986-06-24,12.74,13.287,12.74,13.127,194988,0
1986-06-25,13.127,13.287,13.082,13.221,221795,0
1986-06-26,13.221,13.287,13.082,13.127,137486,0
1986-06-27,13.127,13.305,13.127,13.305,239524,0
1986-06-30,13.305,13.435,13.257,13.407,173373,0
1986-07-01,13.407,13.581,13.174,13.581,224390,0
1986-07-02,13.564,13.564,13.322,13.407,163863,0
1986-07-03,13.407,13.518,13.407,13.47,139215,0
1986-07-07,13.435,13.435,12.833,12.851,261143,0
1986-07-08,12.757,12.757,12.509,12.757,319072,0
1986-07-09,12.833,12.868,12.571,12.611,168183,0
1986-07-10,12.571,12.571,12.222,12.25,282756,0
1986-07-11,12.481,12.544,12.25,12.269,176833,0
1986-07-14,12.222,12.333,11.926,12.008,387386,0
1986-07-15,11.704,11.796,11.065,11.453,750561,0
1986-07-16,11.491,12.12,11.453,11.972,407272,0
1986-07-17,11.972,12.139,11.944,12.091,184183,0
1986-07-18,12.091,12.12,11.972,12.037,204072,0
1986-07-21,11.972,12.12,11.926,12.074,276704,0
1986-07-22,12.037,12.593,12.037,12.527,153918,0
1986-07-23,12.611,12.611,12.481,12.481,125812,0
1986-07-24,12.509,12.571,12.037,12.037,159539,0
1986-07-25,12.091,12.481,12.074,12.481,135759,0
1986-07-28,12.445,12.445,11.99,12.25,319507,0
1986-07-29,12.203,12.203,11.972,12.037,253357,0
1986-07-30,12.037,12.139,11.972,12.091,454831,0
1986-07-31,12.008,12.008,11.686,11.748,225256,0
1986-08-01,11.704,11.704,11.537,11.582,274112,0
1986-08-04,11.592,11.627,11.332,11.592,243844,0
1986-08-05,11.627,11.627,11.352,11.352,137921,0
1986-08-06,11.352,11.574,11.306,11.306,371821,0
1986-08-07,11.287,11.415,11.203,11.332,255952,0
1986-08-08,11.287,11.332,11.122,11.242,132733,0
1986-08-11,11.139,11.445,11.139,11.415,284486,0
1986-08-12,11.481,11.759,11.463,11.759,161269,0
1986-08-13,11.85,12.286,11.834,12.195,220497,0
1986-08-14,12.158,12.176,11.759,11.935,476883,0
1986-08-15,11.983,12.027,11.786,11.85,131005,0
1986-08-18,11.85,11.869,11.592,11.85,149593,0
1986-08-19,11.806,12.064,11.806,11.935,248603,0
1986-08-20,11.999,12.064,11.935,12.064,138353,0
1986-08-21,12.111,12.195,12.027,12.047,205367,0
1986-08-22,12.111,12.176,12.064,12.091,117165,0
1986-08-25,12.091,12.091,11.983,11.999,119327,0
1986-08-26,11.999,12.26,11.999,12.195,218340,0
1986-08-27,12.24,12.24,12.027,12.027,175102,0
1986-08-28,11.935,12.111,11.935,12.064,466937,0
1986-08-29,11.983,12.064,11.964,12.027,290972,0
1986-09-02,12.064,12.064,11.627,11.759,342853,0
1986-09-03,11.722,11.899,11.676,11.899,227419,0
1986-09-04,11.85,11.915,11.786,11.85,227419,0
1986-09-05,11.759,11.834,11.527,11.613,743209,0
1986-09-08,11.656,11.676,11.445,11.527,263302,0
1986-09-09,11.527,11.527,11.332,11.352,266326,0
1986-09-10,11.397,11.397,11.203,11.332,332909,0
1986-09-11,11.287,11.287,10.667,10.733,485531,0
1986-09-12,10.733,10.733,10.186,10.296,438403,0
1986-09-15,10.381,10.528,10.334,10.51,409870,0
1986-09-16,10.464,10.639,10.334,10.639,207097,0
1986-09-17,10.733,10.733,10.556,10.604,200177,0
1986-09-18,10.639,10.835,10.556,10.815,226985,0
1986-09-19,10.769,10.788,10.62,10.733,196722,0
1986-09-22,10.788,10.788,10.686,10.788,265896,0
1986-09-23,10.815,10.898,10.704,10.898,207530,0
1986-09-24,10.852,10.991,10.835,10.991,735428,0
1986-09-25,10.991,10.991,10.75,10.852,193691,0
1986-09-26,10.815,10.852,10.639,10.639,437971,0
1986-09-29,10.556,10.575,10.464,10.575,297888,0
1986-09-30,10.528,10.556,10.399,10.464,151322,0
1986-10-01,10.399,10.556,10.316,10.363,570702,0
1986-10-02,10.381,10.445,10.316,10.445,189369,0
1986-10-03,10.399,10.464,10.316,10.363,350203,0
1986-10-06,10.296,10.381,10.296,10.363,145271,0
1986-10-07,10.363,10.381,10.205,10.296,186344,0
1986-10-08,10.251,10.51,10.251,10.492,544761,0
1986-10-09,10.556,10.686,10.464,10.528,384790,0
1986-10-10,10.426,10.464,10.251,10.363,214445,0
1986-10-13,10.381,10.556,10.334,10.556,28536,0
1986-10-14,10.445,10.604,10.334,10.381,454403,0
1986-10-15,10.445,10.733,10.381,10.686,219629,0
1986-10-16,10.788,10.898,10.75,10.898,361875,0
1986-10-17,10.945,10.945,10.835,10.881,174238,0
1986-10-20,10.881,10.881,10.604,10.769,128842,0
1986-10-21,10.815,10.835,10.733,10.815,536979,0
1986-10-22,10.852,10.898,10.788,10.835,242113,0
1986-10-23,10.852,10.881,10.788,10.788,309994,0
1986-10-24,10.686,10.733,10.399,10.399,392577,0
1986-10-27,10.381,10.492,10.334,10.426,200177,0
1986-10-28,10.381,10.426,10.334,10.381,239091,0
1986-10-29,10.381,10.381,10.316,10.381,286219,0
1986-10-30,10.426,10.556,10.381,10.528,1761398,0
1986-10-31,10.556,10.667,10.51,10.575,629073,0
1986-11-03,10.695,10.741,10.585,10.695,393873,0
1986-11-04,10.695,10.907,10.611,10.907,255088,0
1986-11-05,10.872,11.352,10.872,11.259,580213,0
1986-11-06,11.415,11.592,11.352,11.371,359717,0
1986-11-07,11.415,11.415,11.213,11.325,396463,0
1986-11-10,11.306,11.388,11.259,11.388,403385,0
1986-11-11,11.436,11.564,11.388,11.481,464347,0
1986-11-12,11.481,11.481,11.259,11.259,333774,0
1986-11-13,11.287,11.306,11.149,11.149,795526,0
1986-11-14,11.149,11.259,11.112,11.259,645063,0
1986-11-17,11.129,11.242,11.112,11.194,279299,0
1986-11-18,11.129,11.176,10.954,10.954,257680,0
1986-11-19,10.888,10.907,10.352,10.352,461317,0
1986-11-20,10.741,11.048,10.723,10.936,420677,0
1986-11-21,10.907,11.083,10.888,11.048,426731,0
1986-11-24,11.129,11.194,11.048,11.083,299189,0
1986-11-25,11.129,11.176,10.888,10.954,439701,0
1986-11-26,10.954,10.954,10.805,10.805,367496,0
1986-11-28,10.888,11.048,10.888,10.982,220067,0
1986-12-01,10.936,11.019,10.872,11.019,543899,0
1986-12-02,11.065,11.149,10.982,11.048,734133,0
1986-12-03,11.083,11.213,11.083,11.176,345448,0
1986-12-04,11.213,11.287,11.065,11.083,368359,0
1986-12-05,11.083,11.194,11.048,11.083,442729,0
1986-12-08,11.019,11.287,11,11.287,335937,0
1986-12-09,11.287,11.287,11.048,11.129,301348,0
1986-12-10,11.112,11.352,11.112,11.149,374847,0
1986-12-11,11.325,11.371,11,11.065,280596,0
1986-12-12,11.019,11.019,10.907,10.954,180292,0
1986-12-15,10.907,11.019,10.872,11,334638,0
1986-12-16,10.954,10.954,10.779,10.954,377013,0
1986-12-17,10.907,10.936,10.741,10.825,463912,0
1986-12-18,10.779,10.779,10.611,10.63,927825,0
1986-12-19,10.611,10.658,10.565,10.658,636854,0
1986-12-22,10.565,11.048,10.518,11.048,566812,0
1986-12-23,11.048,11.481,10.741,10.779,782555,0
1986-12-24,10.825,10.872,10.779,10.779,112842,0
1986-12-26,10.779,10.805,10.658,10.676,102467,0
1986-12-29,10.676,10.723,10.611,10.611,201473,0
1986-12-30,10.658,10.779,10.611,10.723,426297,0
1986-12-31,10.741,10.805,10.658,10.695,288377,0
1987-01-02,10.695,10.936,10.695,10.888,164724,0
1987-01-05,10.888,11.481,10.888,11.481,370957,0
1987-01-06,11.436,11.592,11.352,11.352,253357,0
1987-01-07,11.259,11.481,11.213,11.306,303078,0
1987-01-08,11.259,11.436,11.213,11.436,118033,0
1987-01-09,11.388,11.613,11.325,11.564,211850,0
1987-01-12,11.613,11.776,11.527,11.776,226552,0
1987-01-13,11.776,11.776,11.436,11.481,651985,0
1987-01-14,11.213,11.415,11.176,11.352,578917,0
1987-01-15,11.352,11.371,11.242,11.325,671444,0
1987-01-16,11.388,11.527,11.306,11.388,689597,0
1987-01-19,11.436,11.481,11.213,11.436,170347,0
1987-01-20,11.564,11.741,11.388,11.527,338533,0
1987-01-21,11.306,11.741,11.259,11.545,329882,0
1987-01-22,11.481,11.869,11.481,11.825,273678,0
1987-01-23,11.999,12.176,11.388,11.869,807628,0
1987-01-26,11.869,11.915,11.481,11.481,362744,0
1987-01-27,11.527,11.741,11.527,11.656,302217,0
1987-01-28,11.741,11.999,11.741,11.915,346315,0
1987-01-29,11.964,12.064,11.869,11.869,462182,0
1987-01-30,11.825,11.964,11.741,11.964,156510,0
1987-02-02,11.695,12.26,11.695,12.018,410734,0
1987-02-03,11.926,12.148,11.776,11.926,407272,0
1987-02-04,11.926,12.064,11.89,12.064,692626,0
1987-02-05,12.148,12.325,12.064,12.325,1649418,0
1987-02-06,12.368,12.676,12.368,12.518,673601,0
1987-02-09,12.593,12.655,12.456,12.498,139215,0
1987-02-10,12.518,12.629,12.325,12.325,373983,0
1987-02-11,12.278,12.408,12.278,12.368,126678,0
1987-02-12,12.408,12.434,12.278,12.389,276270,0
1987-02-13,12.368,13.065,12.368,12.712,301779,0
1987-02-17,12.629,12.898,12.629,12.898,194558,0
1987-02-18,12.851,13.287,12.851,13.157,522709,0
1987-02-19,13.174,13.379,13.139,13.379,304376,0
1987-02-20,13.543,13.589,13.305,13.332,276270,0
1987-02-23,13.287,13.287,12.898,12.981,419812,0
1987-02-24,13.014,13.108,12.932,12.963,409001,0
1987-02-25,12.997,13.332,12.932,13.287,201907,0
1987-02-26,13.332,13.332,12.981,13.014,213582,0
1987-02-27,13.065,13.065,12.917,13.065,279299,0
1987-03-02,13.047,13.047,12.917,12.963,331613,0
1987-03-03,12.963,13.014,12.917,12.997,439701,0
1987-03-04,13.202,13.287,13.014,13.241,174669,0
1987-03-05,13.287,13.589,13.202,13.543,263302,0
1987-03-06,13.718,13.718,13.574,13.636,233038,0
1987-03-09,13.702,13.718,13.589,13.609,257249,0
1987-03-10,13.609,13.636,13.332,13.332,254221,0
1987-03-11,13.202,13.202,12.932,12.981,428458,0
1987-03-12,12.981,12.997,12.851,12.981,315186,0
1987-03-13,12.997,13.047,12.851,12.851,424135,0
1987-03-16,12.805,12.851,12.593,12.757,279732,0
1987-03-17,12.74,13.014,12.712,13.014,442729,0
1987-03-18,13.157,13.379,13.157,13.157,715542,0
1987-03-19,13.174,13.379,13.157,13.332,350638,0
1987-03-20,13.287,13.379,13.108,13.332,442729,0
1987-03-23,13.241,13.417,13.202,13.287,213150,0
1987-03-24,13.417,13.417,13.108,13.241,254221,0
1987-03-25,12.981,13.287,12.981,13.287,378308,0
1987-03-26,13.241,13.379,13.241,13.305,143541,0
1987-03-27,13.397,13.397,12.997,13.139,249033,0
1987-03-30,12.932,12.997,12.805,12.805,320804,0
1987-03-31,12.851,13.014,12.851,12.898,224390,0
1987-04-01,12.757,12.868,12.676,12.868,232171,0
1987-04-02,12.868,13.157,12.868,12.997,228282,0
1987-04-03,12.981,13.332,12.932,13.241,285353,0
1987-04-06,13.241,13.241,13.091,13.221,309994,0
1987-04-07,13.174,13.35,13.065,13.065,239091,0
1987-04-08,13.108,13.108,12.997,13.065,316483,0
1987-04-09,13.065,13.202,13.047,13.091,274112,0
1987-04-10,13.014,13.157,12.932,13.014,136192,0
1987-04-13,13.065,13.157,12.757,12.757,281461,0
1987-04-14,12.676,12.676,12.352,12.47,511038,0
1987-04-15,12.611,12.629,12.498,12.593,433215,0
1987-04-16,12.629,13.065,12.629,12.963,188506,0
1987-04-20,12.917,13.157,12.851,13.091,209257,0
1987-04-21,13.091,13.379,12.963,13.332,338101,0
1987-04-22,13.287,13.379,13.108,13.241,290110,0
1987-04-23,13.157,13.221,12.981,13.221,378308,0
1987-04-24,12.757,12.805,12.278,12.456,518819,0
1987-04-27,12.278,12.456,11.99,12.212,495043,0
1987-04-28,12.167,12.212,11.972,12.083,414625,0
1987-04-29,12.037,12.064,11.796,11.89,455696,0
1987-04-30,11.926,12.064,11.926,12.018,310861,0
1987-05-01,12.018,12.064,11.99,12.064,196287,0
1987-05-04,12.629,12.676,12.101,12.629,539576,0
1987-05-05,12.582,12.676,12.295,12.518,471262,0
1987-05-06,12.47,12.562,12.325,12.368,259409,0
1987-05-07,12.368,12.389,12.148,12.148,237794,0
1987-05-08,12.231,12.278,11.906,12.055,465641,0
1987-05-11,12.12,12.389,12.074,12.074,366201,0
1987-05-12,11.99,12.12,11.906,12.055,153487,0
1987-05-13,11.99,12.101,11.767,11.926,153053,0
1987-05-14,11.906,12.037,11.834,11.926,191098,0
1987-05-15,11.574,11.815,11.574,11.686,268490,0
1987-05-18,11.686,11.767,11.463,11.767,548221,0
1987-05-19,11.86,11.906,11.397,11.463,230010,0
1987-05-20,11.509,11.527,11.242,11.268,207530,0
1987-05-21,11.397,11.509,11.139,11.203,308697,0
1987-05-22,11.242,11.463,11.203,11.397,221795,0
1987-05-26,11.397,11.686,11.332,11.637,661065,0
1987-05-27,11.592,11.592,11.427,11.427,764397,0
1987-05-28,11.463,11.463,11.242,11.397,293133,0
1987-05-29,11.445,11.767,11.445,11.686,425000,0
1987-06-01,11.603,12.212,11.603,12.037,538710,0
1987-06-02,12.212,12.212,11.732,11.906,284269,0
1987-06-03,11.732,12.212,11.732,11.906,238875,0
1987-06-04,11.815,11.86,11.637,11.86,494177,0
1987-06-05,11.86,11.944,11.637,11.686,124735,0
1987-06-08,11.637,11.99,11.603,11.86,167105,0
1987-06-09,11.86,12.128,11.767,12.037,188506,0
1987-06-10,12.128,12.47,11.944,12.212,260707,0
1987-06-11,12.212,12.295,12.074,12.295,134028,0
1987-06-12,12.562,12.655,12.434,12.518,469317,0
1987-06-15,12.601,12.868,12.47,12.693,255518,0
1987-06-16,12.655,13.267,12.655,13.267,460456,0
1987-06-17,13.305,13.665,13.221,13.359,363605,0
1987-06-18,13.174,13.618,13.139,13.479,277353,0
1987-06-19,13.479,13.479,13.305,13.397,347826,0
1987-06-22,13.305,13.526,13.267,13.479,195205,0
1987-06-23,13.526,13.751,13.397,13.702,247089,0
1987-06-24,13.442,13.842,13.442,13.842,233038,0
1987-06-25,13.792,13.876,13.702,13.751,255952,0
1987-06-26,13.927,13.969,13.479,13.702,319507,0
1987-06-29,13.702,13.702,13.618,13.618,182454,0
1987-06-30,13.702,13.876,13.618,13.751,255088,0
1987-07-01,13.618,13.842,13.526,13.574,295079,0
1987-07-02,13.618,13.665,13.442,13.526,127976,0
1987-07-06,13.526,13.792,13.526,13.751,143108,0
1987-07-07,13.702,14.148,13.702,14.054,181587,0
1987-07-08,14.098,14.406,14.054,14.315,325992,0
1987-07-09,14.315,14.578,14.229,14.406,136192,0
1987-07-10,14.368,14.934,14.315,14.756,224172,0
1987-07-13,14.672,14.756,14.098,14.537,514497,0
1987-07-14,14.451,14.488,13.876,14.009,193477,0
1987-07-15,13.927,14.229,13.876,14.009,213150,0
1987-07-16,14.098,14.098,13.792,13.876,191746,0
1987-07-17,13.969,14.194,13.876,14.194,195636,0
1987-07-20,14.098,14.098,13.876,13.927,81715,0
1987-07-21,13.842,13.876,13.047,13.397,286864,0
1987-07-22,13.359,13.751,13.359,13.574,119327,0
1987-07-23,13.526,13.792,13.442,13.702,253787,0
1987-07-24,13.792,13.792,13.574,13.574,93821,0
1987-07-27,13.526,13.702,13.397,13.702,260707,0
1987-07-28,13.702,13.842,13.665,13.792,126465,0
1987-07-29,13.842,14.148,13.842,14.054,246657,0
1987-07-30,14.054,14.451,14.054,14.148,244712,0
1987-07-31,14.315,14.756,14.229,14.406,401003,0
1987-08-03,14.025,14.377,13.85,14.025,288593,0
1987-08-04,14.158,14.377,13.85,14.21,231956,0
1987-08-05,14.295,14.819,14.295,14.515,440781,0
1987-08-06,14.736,15.137,14.471,15.046,322752,0
1987-08-07,15.08,15.171,14.819,14.996,274757,0
1987-08-10,14.954,15.532,14.902,15.315,245145,0
1987-08-11,15.315,15.614,15.219,15.532,307183,0
1987-08-12,15.614,16.014,15.479,15.614,495043,0
1987-08-13,15.709,15.709,15.346,15.44,318425,0
1987-08-14,15.171,15.532,14.996,15.265,533954,0
1987-08-17,15.219,15.398,15.046,15.08,352583,0
1987-08-18,14.996,14.996,14.553,14.736,219852,0
1987-08-19,14.819,14.954,14.693,14.954,250116,0
1987-08-20,14.996,15.08,14.869,14.996,232389,0
1987-08-21,14.996,15.046,14.598,14.819,294646,0
1987-08-24,14.819,14.819,14.118,14.471,412244,0
1987-08-25,14.515,14.819,14.515,14.775,446620,0
1987-08-26,14.819,15.171,14.819,14.902,285784,0
1987-08-27,14.819,14.954,14.598,14.902,282111,0
1987-08-28,14.902,14.996,14.819,14.902,79769,0
1987-08-31,14.819,15.479,14.775,15.219,364687,0
1987-09-01,15.137,15.44,14.996,14.996,316049,0
1987-09-02,14.902,14.902,14.598,14.902,254006,0
1987-09-03,14.819,14.996,14.471,14.471,226118,0
1987-09-04,14.471,14.553,14.025,14.025,239736,0
1987-09-08,14.025,14.118,12.785,13.813,305454,0
1987-09-09,13.718,14.025,13.5,13.766,355822,0
1987-09-10,13.766,13.766,13.589,13.589,343071,0
1987-09-11,13.5,14.118,13.5,14.118,250116,0
1987-09-14,14.377,14.471,14.025,14.21,421325,0
1987-09-15,14.158,14.158,13.85,14.025,351284,0
1987-09-16,13.989,14.158,13.934,14.075,358854,0
1987-09-17,14.158,14.21,13.989,14.025,287296,0
1987-09-18,13.989,14.118,13.895,13.934,194126,0
1987-09-21,14.025,14.118,13.934,13.989,150457,0
1987-09-22,13.934,14.295,13.627,14.295,252062,0
1987-09-23,14.295,14.553,14.158,14.295,402517,0
1987-09-24,14.118,14.515,14.118,14.423,174452,0
1987-09-25,14.515,14.693,14.423,14.471,175317,0
1987-09-28,14.553,14.902,14.471,14.644,341340,0
1987-09-29,14.644,14.775,14.515,14.644,210985,0
1987-09-30,14.553,14.736,14.471,14.598,206445,0
1987-10-01,14.775,15.171,14.775,15.171,285353,0
1987-10-02,15.046,15.171,14.902,14.996,197151,0
1987-10-05,14.996,14.996,14.644,14.902,373983,0
1987-10-06,14.819,15.137,14.693,15.137,276053,0
1987-10-07,14.869,14.954,14.775,14.902,212932,0
1987-10-08,14.869,14.902,14.295,14.471,257466,0
1987-10-09,14.515,14.736,14.423,14.553,233901,0
1987-10-12,14.553,14.553,14.158,14.423,140085,0
1987-10-13,14.598,14.736,14.377,14.736,462829,0
1987-10-14,14.644,14.644,13.675,14.025,684411,0
1987-10-15,13.85,14.158,13.675,13.675,252492,0
1987-10-16,13.589,14.025,12.527,12.702,625830,0
1987-10-19,11.296,11.344,8.9926,8.9926,698246,0
1987-10-20,9.706,10.936,9.53,10.595,836165,0
1987-10-21,10.63,13.369,10.63,12.527,1017106,0
1987-10-22,11.296,11.647,11.203,11.296,697814,0
1987-10-23,10.595,11.463,10.595,11.159,511472,0
1987-10-26,10.408,10.595,10.233,10.278,333774,0
1987-10-27,10.195,10.595,10.195,10.408,350203,0
1987-10-28,10.316,11.122,10.233,11.028,270868,0
1987-10-29,10.936,11.296,10.676,11.122,203639,0
1987-10-30,11.741,11.741,11.122,11.517,639661,0
1987-11-02,11.481,11.704,11.352,11.574,406412,0
1987-11-03,11.481,11.481,10.649,11.445,472557,0
1987-11-04,11,11.445,10.825,11.176,418300,0
1987-11-05,11.176,11.352,11.083,11.306,753803,0
1987-11-06,11.352,11.574,11.268,11.352,258764,0
1987-11-09,11.306,11.481,11.176,11.352,449642,0
1987-11-10,11.083,11.176,10.733,11.083,218553,0
1987-11-11,11.268,11.268,10.733,11,211850,0
1987-11-12,11.176,11.268,10.779,11.176,527251,0
1987-11-13,11.268,11.352,10.686,10.686,233901,0
1987-11-16,10.825,11.129,10.825,10.825,137271,0
1987-11-17,10.649,10.779,10.464,10.649,440133,0
1987-11-18,10.556,10.686,10.464,10.686,191746,0
1987-11-19,10.649,10.649,10.464,10.649,184183,0
1987-11-20,10.288,10.649,10.112,10.556,498284,0
1987-11-23,10.604,10.686,10.334,10.686,287296,0
1987-11-24,10.825,10.907,10.426,10.604,296377,0
1987-11-25,10.604,10.649,10.464,10.649,445102,0
1987-11-27,10.464,10.604,10.372,10.426,308697,0
1987-11-30,10.205,10.372,9.937,10.065,364039,0
1987-12-01,10.03,10.205,9.937,9.982,249682,0
1987-12-02,9.937,10.065,9.585,10.03,465209,0
1987-12-03,9.937,10.065,9.585,9.585,352583,0
1987-12-04,9.752,9.843,9.585,9.807,331179,0
1987-12-07,9.714,10.03,9.714,10.03,462400,0
1987-12-08,10.112,10.288,9.668,10.242,509741,0
1987-12-09,10.242,10.733,10.158,10.556,559893,0
1987-12-10,10.372,10.907,10.112,10.464,363826,0
1987-12-11,10.372,10.556,10.372,10.372,335072,0
1987-12-14,10.426,10.604,10.372,10.604,317348,0
1987-12-15,10.464,10.733,10.464,10.733,769150,0
1987-12-16,10.733,10.733,10.464,10.733,618693,0
1987-12-17,10.686,11.352,10.686,11.083,468023,0
1987-12-18,11.352,11.666,11.176,11.527,645063,0
1987-12-21,11.481,11.527,11.048,11.129,334206,0
1987-12-22,11.268,11.306,11.129,11.306,370525,0
1987-12-23,11.306,11.352,11.176,11.306,756613,0
1987-12-24,11.306,11.352,11.176,11.268,338963,0
1987-12-28,11.306,11.306,11.083,11.176,330316,0
1987-12-29,11.048,11.176,11,11.176,183319,0
1987-12-30,11.129,11.622,11.083,11.574,223526,0
1987-12-31,11.574,11.704,11.481,11.574,127976,0
1988-01-04,11.527,11.983,11.527,11.666,192395,0
1988-01-05,11.666,11.704,11.352,11.527,1195020,0
1988-01-06,11.481,11.481,11.306,11.352,411815,0
1988-01-07,11.352,11.622,11.176,11.574,517096,0
1988-01-08,11.622,11.622,10.604,10.604,321452,0
1988-01-11,10.779,11.083,10.779,11,681387,0
1988-01-12,11.083,11.083,10.825,10.862,251410,0
1988-01-13,10.649,10.825,10.649,10.733,524224,0
1988-01-14,10.686,10.862,10.686,10.779,382414,0
1988-01-15,11,11.129,10.862,11,715973,0
1988-01-18,11.083,11.176,11.048,11.129,52965,0
1988-01-19,11.129,11.176,11.048,11.048,157592,0
1988-01-20,10.954,10.954,10.686,10.825,171429,0
1988-01-21,10.907,11,10.779,10.954,258976,0
1988-01-22,10.954,11,10.862,11,590162,0
1988-01-25,10.907,11.083,10.907,11,325560,0
1988-01-26,11,11.048,10.954,11,177481,0
1988-01-27,11.048,11.129,10.862,11,782987,0
1988-01-28,10.954,11.527,10.954,11.527,313886,0
1988-01-29,11.527,11.622,11.445,11.622,325560,0
1988-02-01,11.622,11.622,11.481,11.622,164076,0
1988-02-02,11.603,11.741,11.463,11.741,179642,0
1988-02-03,11.686,11.741,11.242,11.242,356040,0
1988-02-04,11.332,11.686,11.287,11.603,396896,0
1988-02-05,11.603,11.686,11.371,11.371,163430,0
1988-02-08,11.287,11.509,11.112,11.463,169482,0
1988-02-09,11.554,11.647,11.463,11.603,296808,0
1988-02-10,11.603,11.686,11.427,11.686,444672,0
1988-02-11,11.741,11.776,11.647,11.776,294431,0
1988-02-12,11.869,12.398,11.825,11.964,525743,0
1988-02-16,12.047,12.314,11.964,11.999,340907,0
1988-02-17,12.047,12.139,11.869,11.869,482935,0
1988-02-18,11.964,12.176,11.915,12.139,221795,0
1988-02-19,12.139,12.361,12.091,12.314,249682,0
1988-02-22,12.222,12.456,12.139,12.456,239303,0
1988-02-23,12.361,12.582,12.361,12.498,381333,0
1988-02-24,12.398,12.619,12.398,12.498,132516,0
1988-02-25,12.498,12.805,12.498,12.582,353876,0
1988-02-26,12.582,12.851,12.582,12.712,164293,0
1988-02-29,12.851,13.025,12.851,12.932,353447,0
1988-03-01,13.025,13.025,12.851,12.898,210985,0
1988-03-02,12.932,12.932,12.757,12.851,263518,0
1988-03-03,12.851,13.564,12.712,13.249,859730,0
1988-03-04,13.12,13.249,12.99,13.212,207962,0
1988-03-07,13.157,13.212,13.025,13.025,325345,0
1988-03-08,13.12,13.12,12.898,13.025,165159,0
1988-03-09,13.212,13.379,13.12,13.212,364039,0
1988-03-10,13.212,13.379,13.12,13.12,281677,0
1988-03-11,13.12,13.212,12.536,12.932,286647,0
1988-03-14,12.932,13.025,12.851,12.898,85171,0
1988-03-15,12.99,12.99,12.676,12.805,203639,0
1988-03-16,12.805,12.99,12.582,12.99,207962,0
1988-03-17,13.025,13.379,12.851,13.379,187206,0
1988-03-18,13.564,13.834,13.435,13.435,546060,0
1988-03-21,13.518,13.518,13.073,13.073,183319,0
1988-03-22,13.157,13.157,12.898,13.157,168400,0
1988-03-23,13.073,13.157,12.932,13.025,373118,0
1988-03-24,12.932,12.932,12.498,12.619,231956,0
1988-03-25,12.712,12.712,12.269,12.314,217257,0
1988-03-28,12.139,12.398,12.091,12.222,184183,0
1988-03-29,12.222,12.619,12.222,12.456,142243,0
1988-03-30,12.456,12.498,12.222,12.314,154566,0
1988-03-31,12.314,12.398,12.222,12.398,226985,0
1988-04-04,12.314,12.314,11.915,11.964,166238,0
1988-04-05,12.047,12.498,12.047,12.314,383710,0
1988-04-06,12.398,12.757,12.361,12.676,274112,0
1988-04-07,12.676,13.212,12.619,12.99,265247,0
1988-04-08,12.898,13.379,12.898,13.296,211635,0
1988-04-11,13.12,13.249,13.12,13.157,201042,0
1988-04-12,13.212,13.212,13.025,13.12,330316,0
1988-04-13,13.157,13.212,12.851,13.157,951821,0
1988-04-14,12.99,13.025,12.898,12.932,257030,0
1988-04-15,12.898,12.932,12.757,12.757,464347,0
1988-04-18,12.757,12.805,12.619,12.619,100089,0
1988-04-19,12.676,12.805,12.398,12.398,143108,0
1988-04-20,12.398,12.498,12.091,12.176,194772,0
1988-04-21,12.269,12.676,12.222,12.314,169047,0
1988-04-22,12.314,12.582,12.314,12.398,118248,0
1988-04-25,12.456,12.676,12.269,12.582,187424,0
1988-04-26,12.498,12.851,12.498,12.805,181803,0
1988-04-27,12.712,12.851,12.676,12.676,245145,0
1988-04-28,12.582,12.582,12.498,12.536,79337,0
1988-04-29,12.619,12.712,12.498,12.712,127326,0
1988-05-02,12.757,12.851,12.536,12.712,113924,0
1988-05-03,12.676,13.025,12.676,13.025,118679,0
1988-05-04,12.932,12.932,12.582,12.582,201042,0
1988-05-05,12.582,12.582,12.361,12.398,183963,0
1988-05-06,12.498,12.619,12.361,12.398,222445,0
1988-05-09,12.434,12.562,12.434,12.518,126892,0
1988-05-10,12.562,12.748,12.47,12.518,126465,0
1988-05-11,12.434,12.434,12.25,12.434,224390,0
1988-05-12,12.344,12.344,12.203,12.25,290755,0
1988-05-13,12.295,12.378,12.25,12.378,251195,0
1988-05-16,12.378,12.378,12.203,12.25,116520,0
1988-05-17,12.25,12.344,12.158,12.158,561411,0
1988-05-18,12.12,12.203,11.89,11.89,631663,0
1988-05-19,11.935,11.983,11.759,11.89,425217,0
1988-05-20,11.89,12.018,11.89,12.018,221795,0
1988-05-23,12.018,12.018,11.842,11.89,229794,0
1988-05-24,11.935,12.018,11.89,11.983,108734,0
1988-05-25,12.018,12.018,11.89,11.935,154781,0
1988-05-26,11.983,11.983,11.842,11.935,126678,0
1988-05-27,11.842,11.842,11.666,11.666,195636,0
1988-05-31,11.759,11.935,11.666,11.935,391709,0
1988-06-01,11.983,12.158,11.89,12.018,346961,0
1988-06-02,12.064,12.518,11.983,12.47,209474,0
1988-06-03,12.378,12.47,12.295,12.344,145920,0
1988-06-06,12.344,12.344,12.158,12.295,172510,0
1988-06-07,12.295,12.344,12.158,12.203,110032,0
1988-06-08,12.12,12.693,12.12,12.518,795961,0
1988-06-09,12.655,12.877,12.655,12.785,274974,0
1988-06-10,12.748,13.057,12.693,12.877,342425,0
1988-06-13,13.007,13.098,12.877,12.972,213796,0
1988-06-14,13.007,13.287,12.972,13.098,291189,0
1988-06-15,13.007,13.147,12.972,13.147,241681,0
1988-06-16,13.057,13.193,12.917,13.098,183751,0
1988-06-17,13.057,13.193,12.972,13.057,365984,0
1988-06-20,12.972,13.231,12.917,12.917,233256,0
1988-06-21,12.972,13.147,12.877,13.147,207962,0
1988-06-22,13.322,13.46,13.287,13.369,174669,0
1988-06-23,13.369,13.46,13.193,13.287,164076,0
1988-06-24,13.193,13.506,13.147,13.46,286647,0
1988-06-27,13.417,13.417,12.785,12.833,242547,0
1988-06-28,12.877,13.147,12.785,13.057,136408,0
1988-06-29,13.098,13.543,13.098,13.369,420245,0
1988-06-30,13.287,13.417,13.231,13.322,227200,0
1988-07-01,13.231,13.287,13.057,13.193,282973,0
1988-07-05,13.231,13.46,13.057,13.46,220067,0
1988-07-06,13.46,13.543,12.917,13.098,179426,0
1988-07-07,13.007,13.098,12.748,13.057,189587,0
1988-07-08,13.007,13.369,13.007,13.287,183319,0
1988-07-11,13.322,13.543,13.287,13.369,129488,0
1988-07-12,13.287,13.417,13.007,13.098,121058,0
1988-07-13,13.147,13.369,13.057,13.287,121705,0
1988-07-14,13.287,13.369,13.098,13.231,97711,0
1988-07-15,13.231,13.322,13.057,13.287,178777,0
1988-07-18,13.287,13.287,13.007,13.147,149378,0
1988-07-19,13.147,13.193,12.833,12.917,222659,0
1988-07-20,12.917,13.007,12.785,13.007,178777,0
1988-07-21,13.007,13.007,12.693,12.748,206662,0
1988-07-22,12.785,12.785,12.378,12.378,180510,0
1988-07-25,12.47,12.655,12.434,12.601,167538,0
1988-07-26,12.518,12.748,12.47,12.47,210554,0
1988-07-27,12.562,12.655,12.434,12.47,241252,0
1988-07-28,12.518,12.833,12.47,12.748,123002,0
1988-07-29,12.748,13.098,12.47,13.057,220714,0
1988-08-01,12.917,13.007,12.785,12.785,106791,0
1988-08-02,12.877,12.972,12.785,12.785,52528,0
1988-08-03,12.877,13.287,12.693,13.098,149378,0
1988-08-04,13.231,13.369,13.147,13.147,223742,0
1988-08-05,13.193,13.231,13.057,13.231,186779,0
1988-08-08,13.221,13.35,12.851,13.082,405328,0
1988-08-09,13.127,13.127,12.757,12.813,191313,0
1988-08-10,12.813,12.813,12.582,12.722,273027,0
1988-08-11,12.722,12.813,12.582,12.582,147648,0
1988-08-12,12.498,12.676,12.456,12.536,176184,0
1988-08-15,12.456,12.536,12.361,12.398,74795,0
1988-08-16,12.361,12.582,12.361,12.536,89065,0
1988-08-17,12.582,12.629,12.456,12.456,96629,0
1988-08-18,12.536,12.536,12.361,12.361,69608,0
1988-08-19,12.398,12.398,12.176,12.361,84307,0
1988-08-22,12.361,12.398,11.955,11.955,86257,0
1988-08-23,12.047,12.139,11.955,12.139,125599,0
1988-08-24,12.139,12.361,12.139,12.361,161912,0
1988-08-25,12.269,12.314,12.083,12.176,118679,0
1988-08-26,12.222,12.222,12.176,12.176,41291,0
1988-08-29,12.269,12.314,12.222,12.269,128404,0
1988-08-30,12.269,12.314,12.176,12.176,150243,0
1988-08-31,12.269,12.269,12.083,12.083,87552,0
1988-09-01,12.139,12.139,11.906,11.955,151756,0
1988-09-02,12.176,12.361,12.139,12.361,145920,0
1988-09-06,12.361,12.629,12.361,12.498,287514,0
1988-09-07,12.582,12.582,12.398,12.456,100519,0
1988-09-08,12.456,12.629,12.361,12.498,141598,0
1988-09-09,12.536,12.757,12.456,12.676,112412,0
1988-09-12,12.676,12.676,12.498,12.498,116520,0
1988-09-13,12.456,12.498,12.314,12.456,214014,0
1988-09-14,12.536,12.676,12.498,12.498,247307,0
1988-09-15,12.536,12.629,12.498,12.536,271301,0
1988-09-16,12.456,12.722,12.398,12.722,391060,0
1988-09-19,12.722,12.722,12.629,12.676,134463,0
1988-09-20,12.676,12.908,12.676,12.851,85823,0
1988-09-21,12.851,12.941,12.757,12.757,70038,0
1988-09-22,12.722,12.813,12.456,12.498,109820,0
1988-09-23,12.536,12.582,12.456,12.536,152619,0
1988-09-26,12.582,12.582,12.536,12.536,39992,0
1988-09-27,12.629,12.722,12.536,12.582,101603,0
1988-09-28,12.536,12.676,12.536,12.582,67879,0
1988-09-29,12.676,12.99,12.676,12.908,150457,0
1988-09-30,12.813,13.221,12.813,13.082,336800,0
1988-10-03,12.99,13.036,12.722,12.941,191313,0
1988-10-04,12.941,12.941,12.722,12.851,147867,0
1988-10-05,12.941,13.267,12.813,13.267,135973,0
1988-10-06,13.267,13.442,13.165,13.35,202340,0
1988-10-07,13.489,13.675,13.397,13.618,295725,0
1988-10-10,13.526,13.675,13.442,13.581,131005,0
1988-10-11,13.526,13.581,13.442,13.442,164724,0
1988-10-12,13.267,13.267,12.757,13.082,289892,0
1988-10-13,13.036,13.221,13.036,13.036,194126,0
1988-10-14,13.082,13.267,13.082,13.165,140511,0
1988-10-17,13.082,13.305,13.082,13.267,123436,0
1988-10-18,13.267,13.489,13.221,13.489,188722,0
1988-10-19,13.489,13.526,12.99,13.221,214014,0
1988-10-20,13.165,13.526,13.127,13.526,100739,0
1988-10-21,13.442,13.675,13.35,13.675,181803,0
1988-10-24,13.618,13.618,13.305,13.305,201473,0
1988-10-25,13.305,13.305,13.082,13.165,90791,0
1988-10-26,13.165,13.165,12.99,13.036,140085,0
1988-10-27,12.99,13.036,12.536,12.908,257030,0
1988-10-28,12.99,13.127,12.941,13.082,117385,0
1988-10-31,12.99,13.082,12.941,13.082,78904,0
1988-11-01,12.99,13.036,12.536,12.582,314319,0
1988-11-02,12.536,12.536,11.999,12.398,398625,0
1988-11-03,12.314,12.314,11.825,12.083,1601860,0
1988-11-04,12.018,12.571,11.983,12.47,1059044,0
1988-11-07,12.434,12.655,12.389,12.571,161912,0
1988-11-08,12.611,12.748,12.389,12.527,204938,0
1988-11-09,12.434,12.571,12.344,12.344,292919,0
1988-11-10,12.389,12.527,12.203,12.25,157592,0
1988-11-11,12.158,12.295,12.064,12.064,231091,0
1988-11-14,12.12,12.158,11.796,11.796,561191,0
1988-11-15,11.89,11.926,11.666,11.796,414407,0
1988-11-16,11.748,11.748,11.613,11.748,756398,0
1988-11-17,11.842,11.842,11.666,11.796,468450,0
1988-11-18,11.796,11.983,11.796,11.983,275407,0
1988-11-21,11.926,11.926,11.748,11.89,146352,0
1988-11-22,11.796,11.89,11.748,11.89,200396,0
1988-11-23,11.842,11.983,11.796,11.926,169913,0
1988-11-25,11.704,11.842,11.666,11.748,134243,0
1988-11-28,11.842,11.983,11.796,11.842,208395,0
1988-11-29,11.89,12.158,11.796,12.064,178345,0
1988-11-30,11.983,12.25,11.983,12.25,172075,0
1988-12-01,12.12,12.295,12.12,12.12,181156,0
1988-12-02,12.018,12.158,11.983,12.064,129488,0
1988-12-05,12.064,12.571,12.064,12.25,185476,0
1988-12-06,12.25,12.527,12.25,12.47,149162,0
1988-12-07,12.47,12.748,12.47,12.748,181803,0
1988-12-08,12.611,12.702,12.434,12.527,153487,0
1988-12-09,12.47,12.748,12.47,12.748,104629,0
1988-12-12,12.655,12.842,12.655,12.748,178777,0
1988-12-13,12.655,12.702,12.47,12.527,167972,0
1988-12-14,12.47,12.571,12.47,12.571,115008,0
1988-12-15,12.47,12.611,12.434,12.47,210554,0
1988-12-16,12.47,12.571,12.47,12.571,287514,0
1988-12-19,12.47,12.796,12.434,12.611,334857,0
1988-12-20,12.611,12.796,12.527,12.527,86039,0
1988-12-21,12.527,12.702,12.527,12.611,213364,0
1988-12-22,12.611,12.611,12.47,12.47,184183,0
1988-12-23,12.527,12.611,12.527,12.527,33942,0
1988-12-27,12.527,12.571,12.389,12.434,74795,0
1988-12-28,12.434,12.527,12.389,12.434,96629,0
1988-12-29,12.434,12.611,12.434,12.571,121274,0
1988-12-30,12.611,12.702,12.527,12.571,103543,0
1989-01-03,12.571,12.611,12.434,12.434,162995,0
1989-01-04,12.527,12.571,12.434,12.434,249248,0
1989-01-05,12.434,12.571,12.434,12.527,214227,0
1989-01-06,12.571,12.702,12.527,12.702,285136,0
1989-01-09,12.796,13.249,12.796,13.065,131650,0
1989-01-10,13.014,13.342,13.014,13.296,491151,0
1989-01-11,13.249,13.296,13.202,13.202,255735,0
1989-01-12,13.202,13.249,13.157,13.202,295510,0
1989-01-13,13.157,13.202,13.065,13.157,92306,0
1989-01-16,13.157,13.202,13.065,13.065,127761,0
1989-01-17,13.065,13.108,13.065,13.065,73499,0
1989-01-18,13.065,13.296,12.981,13.202,179426,0
1989-01-19,13.249,13.249,13.065,13.157,103543,0
1989-01-20,13.202,13.249,13.108,13.202,99652,0
1989-01-23,13.249,13.342,13.157,13.157,366851,0
1989-01-24,13.249,13.379,13.202,13.296,393654,0
1989-01-25,13.342,13.379,13.157,13.379,337016,0
1989-01-26,13.296,13.526,13.296,13.47,269139,0
1989-01-27,13.435,13.47,13.249,13.379,414625,0
1989-01-30,13.47,13.751,13.47,13.751,314319,0
1989-01-31,13.693,14.009,13.693,13.969,440998,0
1989-02-01,14.009,14.098,13.916,14.098,678142,0
1989-02-02,14.098,14.194,13.969,14.009,352148,0
1989-02-03,13.969,14.054,13.969,14.009,332909,0
1989-02-06,14.009,14.098,13.916,13.969,356040,0
1989-02-07,13.969,14.148,13.916,14.009,110898,0
1989-02-08,14.054,14.098,14.009,14.009,428027,0
1989-02-09,14.009,14.054,13.834,13.866,302646,0
1989-02-10,13.775,13.916,13.739,13.775,281026,0
1989-02-13,13.739,13.866,13.739,13.866,330099,0
1989-02-14,13.834,13.916,13.775,13.775,75661,0
1989-02-15,13.775,14.009,13.775,13.866,146132,0
1989-02-16,13.916,13.916,13.834,13.834,278216,0
1989-02-17,13.866,14.009,13.866,14.009,77392,0
1989-02-21,14.009,14.009,13.6,13.775,179426,0
1989-02-22,13.739,13.739,13.322,13.379,248603,0
1989-02-23,13.417,13.645,13.322,13.6,98142,0
1989-02-24,13.693,13.693,13.379,13.379,254006,0
1989-02-27,13.379,13.417,13.287,13.322,103333,0
1989-02-28,13.322,13.506,13.231,13.506,260059,0
1989-03-01,13.693,13.775,13.287,13.287,213150,0
1989-03-02,13.322,13.46,13.231,13.46,83877,0
1989-03-03,13.506,13.555,13.379,13.379,112412,0
1989-03-06,13.46,13.555,13.379,13.46,199314,0
1989-03-07,13.506,13.834,13.379,13.645,183963,0
1989-03-08,13.6,13.916,13.555,13.866,171210,0
1989-03-09,14.098,14.194,13.739,13.834,192830,0
1989-03-10,13.693,13.693,13.506,13.693,129057,0
1989-03-13,13.645,13.916,13.645,13.866,258547,0
1989-03-14,13.916,14.098,13.866,14.009,205367,0
1989-03-15,13.969,14.098,13.916,13.916,138138,0
1989-03-16,14.098,14.377,14.054,14.098,550596,0
1989-03-17,13.866,13.866,13.645,13.739,383498,0
1989-03-20,13.739,13.739,13.506,13.6,148298,0
1989-03-21,13.6,13.6,13.379,13.506,261143,0
1989-03-22,13.46,13.555,13.379,13.555,139866,0
1989-03-23,13.775,13.775,13.417,13.555,271518,0
1989-03-27,13.645,13.645,13.379,13.46,257466,0
1989-03-28,13.46,13.46,13.322,13.46,365767,0
1989-03-29,13.417,13.555,13.379,13.506,249033,0
1989-03-30,13.555,13.555,13.231,13.322,335072,0
1989-03-31,13.379,13.46,13.379,13.46,166671,0
1989-04-03,13.46,13.555,13.417,13.555,353014,0
1989-04-04,13.555,13.739,13.555,13.6,534601,0
1989-04-05,13.6,13.693,13.322,13.417,238875,0
1989-04-06,13.417,13.506,13.379,13.417,153487,0
1989-04-07,13.379,13.739,13.379,13.693,140947,0
1989-04-10,13.645,13.739,13.555,13.739,314103,0
1989-04-11,13.739,14.286,13.739,14.148,187206,0
1989-04-12,14.241,14.286,14.054,14.148,231738,0
1989-04-13,14.148,14.148,13.969,14.098,187424,0
1989-04-14,14.241,14.377,14.098,14.377,238440,0
1989-04-17,14.377,14.377,14.241,14.328,215310,0
1989-04-18,14.423,14.609,14.377,14.609,337665,0
1989-04-19,14.515,14.609,14.515,14.553,177261,0
1989-04-20,14.515,14.609,14.461,14.609,110682,0
1989-04-21,14.654,14.97,14.609,14.923,311291,0
1989-04-24,14.923,14.923,14.785,14.828,287731,0
1989-04-25,14.828,14.828,14.609,14.693,308266,0
1989-04-26,14.609,14.654,14.377,14.377,224824,0
1989-04-27,14.377,14.553,14.328,14.553,408786,0
1989-04-28,14.553,14.693,14.515,14.654,281026,0
1989-05-01,14.654,14.736,14.553,14.736,104413,0
1989-05-02,14.693,14.878,14.693,14.785,247738,0
1989-05-03,14.785,14.828,14.736,14.785,177261,0
1989-05-04,14.785,14.785,14.609,14.693,201042,0
1989-05-05,14.785,14.828,14.609,14.609,310861,0
1989-05-08,14.587,14.587,14.406,14.406,94683,0
1989-05-09,14.406,14.507,14.229,14.315,100089,0
1989-05-10,14.315,14.507,14.276,14.406,395166,0
1989-05-11,14.368,14.406,14.043,14.172,476233,0
1989-05-12,14.587,14.775,14.451,14.587,603130,0
1989-05-15,14.682,14.727,14.587,14.727,234115,0
1989-05-16,14.636,14.682,14.507,14.544,300701,0
1989-05-17,14.587,14.587,14.507,14.544,191098,0
1989-05-18,14.544,14.587,14.507,14.587,258332,0
1989-05-19,14.587,14.682,14.544,14.682,557083,0
1989-05-22,14.819,14.819,14.636,14.682,281246,0
1989-05-23,14.727,14.775,14.587,14.775,278648,0
1989-05-24,14.727,14.961,14.682,14.727,178777,0
1989-05-25,14.682,14.775,14.636,14.727,247738,0
1989-05-26,14.775,14.961,14.727,14.961,131868,0
1989-05-30,14.869,15.146,14.727,15.146,548437,0
1989-05-31,15.146,15.599,15.098,15.561,420245,0
1989-06-01,15.516,15.561,15.413,15.561,455266,0
1989-06-02,15.648,16.063,15.648,16.063,447699,0
1989-06-05,16.156,16.2,16.156,16.156,429325,0
1989-06-06,16.247,16.47,16.2,16.47,314964,0
1989-06-07,16.525,16.758,16.525,16.654,234335,0
1989-06-08,16.654,16.758,16.525,16.758,284269,0
1989-06-09,16.758,16.837,16.609,16.8,323831,0
1989-06-12,16.8,16.931,16.758,16.931,276053,0
1989-06-13,16.977,17.022,16.837,16.931,198878,0
1989-06-14,16.837,16.931,16.7,16.7,393439,0
1989-06-15,16.8,16.8,16.292,16.376,209257,0
1989-06-16,16.2,16.292,16.106,16.2,714678,0
1989-06-19,16.156,16.292,16.063,16.292,373118,0
1989-06-20,16.292,16.47,16.292,16.422,298322,0
1989-06-21,16.422,16.422,16.156,16.2,169701,0
1989-06-22,16.156,16.422,16.063,16.422,321885,0
1989-06-23,16.525,16.609,16.422,16.525,131218,0
1989-06-26,16.47,16.609,16.376,16.376,120625,0
1989-06-27,16.422,16.568,16.376,16.47,95549,0
1989-06-28,16.525,16.525,16.014,16.014,131650,0
1989-06-29,16.063,16.338,15.92,15.97,160186,0
1989-06-30,15.97,15.97,15.648,15.92,181803,0
1989-07-03,16.014,16.106,15.97,16.014,189802,0
1989-07-05,15.829,15.97,15.689,15.92,259842,0
1989-07-06,15.97,15.97,15.878,15.878,141811,0
1989-07-07,15.92,16.2,15.878,16.156,166026,0
1989-07-10,16.156,16.422,16.106,16.292,127326,0
1989-07-11,16.338,16.7,16.338,16.338,184829,0
1989-07-12,16.292,16.525,16.247,16.525,133161,0
1989-07-13,16.525,16.609,16.525,16.568,299620,0
1989-07-14,16.609,17.022,16.568,16.977,438622,0
1989-07-17,16.977,17.022,16.977,16.977,219629,0
1989-07-18,17.022,17.301,16.885,17.301,305241,0
1989-07-19,17.253,17.707,17.253,17.576,444457,0
1989-07-20,17.662,17.662,17.478,17.478,172724,0
1989-07-21,17.394,17.576,17.394,17.576,177913,0
1989-07-24,17.532,17.576,17.478,17.532,137054,0
1989-07-25,17.532,17.576,17.43,17.43,160401,0
1989-07-26,17.43,17.576,17.347,17.576,247520,0
1989-07-27,17.576,17.662,17.478,17.478,323614,0
1989-07-28,17.394,17.532,17.301,17.394,115436,0
1989-07-31,17.253,17.532,17.253,17.532,142891,0
1989-08-01,17.576,17.626,17.117,17.208,242982,0
1989-08-02,17.162,17.208,16.885,17.208,212283,0
1989-08-03,17.208,17.253,17.068,17.068,141811,0
1989-08-04,17.022,17.022,16.758,16.837,207530,0
1989-08-07,16.92,17.384,16.92,17.292,484882,0
1989-08-08,17.197,17.523,17.153,17.478,123436,0
1989-08-09,17.384,17.568,17.292,17.384,198666,0
1989-08-10,17.384,17.568,17.292,17.523,189369,0
1989-08-11,17.523,17.523,17.245,17.337,425217,0
1989-08-14,17.384,17.478,17.245,17.337,389333,0
1989-08-15,17.43,17.43,17.197,17.292,161912,0
1989-08-16,17.384,17.43,17.245,17.292,179859,0
1989-08-17,17.245,17.292,17.153,17.292,200829,0
1989-08-18,17.292,17.292,17.153,17.245,251628,0
1989-08-21,17.245,17.245,16.83,16.92,242113,0
1989-08-22,16.92,16.92,16.876,16.92,400787,0
1989-08-23,16.92,17.107,16.876,17.107,110682,0
1989-08-24,17.197,17.523,17.153,17.523,319722,0
1989-08-25,17.568,17.617,17.43,17.43,133598,0
1989-08-28,17.43,17.568,17.337,17.568,69608,0
1989-08-29,17.523,17.617,17.245,17.245,66583,0
1989-08-30,17.245,17.292,16.876,17.059,252924,0
1989-08-31,17.107,17.197,17.059,17.107,102251,0
1989-09-01,17.059,17.523,17.059,17.478,95332,0
1989-09-05,17.384,17.478,17.384,17.43,120194,0
1989-09-06,17.43,17.43,17.153,17.197,200612,0
1989-09-07,17.197,17.292,16.97,16.97,69608,0
1989-09-08,17.059,17.153,16.876,17.107,195636,0
1989-09-11,17.013,17.059,16.92,16.92,141811,0
1989-09-12,16.97,17.059,16.92,16.97,239952,0
1989-09-13,16.92,16.97,16.69,16.786,370093,0
1989-09-14,16.736,16.736,16.55,16.55,179210,0
1989-09-15,16.507,16.6,16.46,16.6,442943,0
1989-09-18,16.6,16.642,16.507,16.507,212932,0
1989-09-19,16.507,16.6,16.46,16.46,144404,0
1989-09-20,16.46,16.507,16.46,16.46,298539,0
1989-09-21,16.507,16.507,16.414,16.414,286432,0
1989-09-22,16.414,16.46,16.364,16.414,142459,0
1989-09-25,16.364,16.46,16.364,16.364,164076,0
1989-09-26,16.364,16.55,16.364,16.46,228282,0
1989-09-27,16.46,16.55,16.414,16.507,91658,0
1989-09-28,16.6,16.69,16.55,16.69,147648,0
1989-09-29,16.786,16.97,16.736,16.92,204503,0
1989-10-02,16.876,17.013,16.786,17.013,78687,0
1989-10-03,17.013,17.059,16.876,16.97,116732,0
1989-10-04,16.92,16.97,16.83,16.876,244060,0
1989-10-05,16.786,16.876,16.69,16.83,87118,0
1989-10-06,16.786,17.059,16.786,17.013,129057,0
1989-10-09,17.013,17.059,16.97,17.059,35669,0
1989-10-10,17.059,17.292,17.013,17.292,99228,0
1989-10-11,17.245,17.337,17.197,17.245,110032,0
1989-10-12,17.197,17.245,17.153,17.245,143973,0
1989-10-13,17.197,17.245,16.414,16.46,207097,0
1989-10-16,16.364,16.6,16.089,16.55,589942,0
1989-10-17,15.856,16.69,15.856,16.6,371174,0
1989-10-18,16.6,16.69,16.507,16.55,94903,0
1989-10-19,16.69,16.92,16.69,16.83,323614,0
1989-10-20,16.876,17.013,16.876,17.013,195636,0
1989-10-23,16.876,17.013,16.83,16.92,105063,0
1989-10-24,16.736,17.013,16.46,16.97,385658,0
1989-10-25,17.013,17.153,16.92,16.97,188938,0
1989-10-26,16.97,16.97,16.642,16.736,272813,0
1989-10-27,16.786,16.876,16.46,16.736,182885,0
1989-10-30,16.69,16.786,16.642,16.736,95979,0
1989-10-31,16.736,16.92,16.736,16.83,246005,0
1989-11-01,16.876,16.92,16.786,16.876,218767,0
1989-11-02,16.92,16.92,16.55,16.6,287296,0
1989-11-03,16.55,16.69,16.507,16.69,159970,0
1989-11-06,16.634,16.726,16.591,16.634,94038,0
1989-11-07,16.634,17.329,16.634,17.235,318425,0
1989-11-08,17.143,17.329,17.098,17.189,183531,0
1989-11-09,17.143,17.28,17.098,17.143,210770,0
1989-11-10,17.051,17.098,17.005,17.005,224172,0
1989-11-13,17.005,17.143,16.96,17.098,136192,0
1989-11-14,17.143,17.189,17.051,17.098,38263,0
1989-11-15,17.098,17.189,17.051,17.143,189369,0
1989-11-16,17.051,17.098,16.911,17.005,188288,0
1989-11-17,17.005,17.051,16.817,16.817,191313,0
1989-11-20,16.867,16.867,16.496,16.775,105277,0
1989-11-21,16.679,16.867,16.448,16.726,140300,0
1989-11-22,16.817,17.28,16.817,17.235,164940,0
1989-11-24,17.189,17.421,17.189,17.189,40857,0
1989-11-27,17.189,17.375,17.189,17.235,71552,0
1989-11-28,17.235,17.421,17.143,17.235,155863,0
1989-11-29,17.235,17.235,17.051,17.051,143108,0
1989-11-30,17.098,17.28,17.051,17.28,206445,0
1989-12-01,17.28,17.466,17.235,17.421,201261,0
1989-12-04,17.329,17.699,17.329,17.607,170130,0
1989-12-05,17.699,17.699,17.235,17.28,166026,0
1989-12-06,17.329,17.375,17.098,17.189,178563,0
1989-12-07,17.189,17.375,17.189,17.235,86902,0
1989-12-08,17.329,17.651,17.28,17.515,262221,0
1989-12-11,17.56,17.746,17.56,17.746,137705,0
1989-12-12,17.79,18.115,17.79,17.975,311509,0
1989-12-13,18.067,18.3,18.022,18.253,172293,0
1989-12-14,18.208,18.348,18.16,18.348,183102,0
1989-12-15,18.438,18.438,17.837,18.022,583674,0
1989-12-18,18.067,18.16,17.515,17.79,299620,0
1989-12-19,17.79,17.975,17.56,17.975,215095,0
1989-12-20,17.881,17.975,17.651,17.699,215526,0
1989-12-21,17.79,17.837,17.651,17.746,214227,0
1989-12-22,17.699,18.115,17.651,18.067,327719,0
1989-12-26,18.022,18.115,17.975,18.067,80633,0
1989-12-27,18.067,18.253,17.975,17.975,552326,0
1989-12-28,18.067,18.484,18.067,18.484,240388,0
1989-12-29,18.484,19.005,18.484,19.005,176399,0
1990-01-02,19.049,19.096,18.774,19.096,185044,0
1990-01-03,19.235,19.511,19.18,19.366,510174,0
1990-01-04,19.466,19.511,19.132,19.235,354311,0
1990-01-05,19.132,19.235,18.949,19.049,129703,0
1990-01-08,18.949,18.949,18.634,18.774,191746,0
1990-01-09,18.716,18.716,18.3,18.392,157805,0
1990-01-10,18.3,18.3,17.881,18.115,254006,0
1990-01-11,18.3,18.533,18.253,18.533,159106,0
1990-01-12,18.392,18.392,18.16,18.208,225471,0
1990-01-15,18.208,18.348,18.115,18.208,144404,0
1990-01-16,18.115,18.253,17.975,18.208,321885,0
1990-01-17,18.16,18.16,17.929,17.975,166886,0
1990-01-18,17.881,17.975,17.699,17.929,220067,0
1990-01-19,17.929,18.208,17.881,18.067,283191,0
1990-01-22,18.067,18.253,17.515,17.651,148083,0
1990-01-23,17.746,17.929,17.699,17.881,109820,0
1990-01-24,17.881,18.022,17.421,17.929,350203,0
1990-01-25,17.975,18.067,17.56,17.607,256819,0
1990-01-26,17.466,17.466,16.591,16.817,581725,0
1990-01-29,16.867,16.96,16.496,16.496,287731,0
1990-01-30,16.302,16.591,16.253,16.484,309561,0
1990-01-31,16.484,17.005,16.484,17.005,194558,0
1990-02-01,16.96,16.96,16.673,16.719,183102,0
1990-02-02,16.634,16.817,16.634,16.817,97279,0
1990-02-05,16.719,16.719,16.442,16.484,125384,0
1990-02-06,16.542,16.542,16.302,16.442,221795,0
1990-02-07,16.253,16.542,16.21,16.542,197587,0
1990-02-08,16.484,16.542,16.21,16.356,400357,0
1990-02-09,16.356,16.356,15.978,16.07,217257,0
1990-02-12,15.978,16.024,15.283,15.747,721592,0
1990-02-13,15.793,15.793,15.561,15.607,584972,0
1990-02-14,15.561,15.654,15.413,15.516,411815,0
1990-02-15,15.413,15.654,15.283,15.654,527684,0
1990-02-16,15.459,15.561,15.231,15.413,360366,0
1990-02-20,15.366,15.413,15.137,15.366,290540,0
1990-02-21,15.231,16.07,15.231,16.07,262438,0
1990-02-22,16.115,16.302,16.115,16.115,204503,0
1990-02-23,16.024,16.115,15.747,15.978,114574,0
1990-02-26,16.024,16.484,15.929,16.484,127114,0
1990-02-27,16.484,16.634,16.484,16.542,170347,0
1990-02-28,16.542,16.542,16.21,16.21,344799,0
1990-03-01,16.21,16.302,15.929,16.115,136620,0
1990-03-02,16.162,16.302,15.929,16.302,214014,0
1990-03-05,16.253,16.253,16.024,16.024,110682,0
1990-03-06,16.024,16.542,16.024,16.542,233687,0
1990-03-07,16.591,16.591,16.253,16.356,239736,0
1990-03-08,16.442,16.484,16.115,16.484,304157,0
1990-03-09,16.442,16.542,16.302,16.484,206662,0
1990-03-12,16.442,16.442,16.356,16.356,136192,0
1990-03-13,16.356,16.442,16.21,16.404,169482,0
1990-03-14,16.356,16.542,16.356,16.484,339827,0
1990-03-15,16.591,16.766,16.484,16.766,272383,0
1990-03-16,16.817,16.867,16.673,16.719,276270,0
1990-03-19,16.634,16.867,16.542,16.817,329668,0
1990-03-20,16.817,16.911,16.542,16.591,232389,0
1990-03-21,16.591,16.817,16.542,16.634,125599,0
1990-03-22,16.634,16.634,16.542,16.591,110248,0
1990-03-23,16.719,16.719,16.634,16.719,91009,0
1990-03-26,16.719,16.817,16.673,16.766,141598,0
1990-03-27,16.766,16.766,16.542,16.766,84093,0
1990-03-28,16.673,16.719,16.484,16.719,154348,0
1990-03-29,16.634,16.673,16.542,16.634,87767,0
1990-03-30,16.542,16.591,16.253,16.302,172293,0
1990-04-02,16.21,16.591,16.21,16.591,168183,0
1990-04-03,16.591,16.911,16.542,16.911,188070,0
1990-04-04,16.911,17.098,16.719,16.867,105927,0
1990-04-05,16.867,16.911,16.719,16.867,108306,0
1990-04-06,16.96,17.051,16.673,16.911,142026,0
1990-04-09,16.96,17.005,16.817,16.96,47126,0
1990-04-10,16.96,17.098,16.817,16.867,139647,0
1990-04-11,16.911,17.005,16.867,17.005,82795,0
1990-04-12,16.96,17.005,16.96,17.005,154131,0
1990-04-16,17.098,17.466,17.098,17.28,249467,0
1990-04-17,17.235,17.235,17.143,17.235,81065,0
1990-04-18,17.235,17.235,16.867,16.911,98575,0
1990-04-19,16.911,16.911,16.673,16.719,132946,0
1990-04-20,16.673,16.766,16.634,16.634,203422,0
1990-04-23,16.542,16.542,16.024,16.21,162348,0
1990-04-24,16.253,16.404,16.162,16.21,115656,0
1990-04-25,16.21,16.356,16.115,16.115,209908,0
1990-04-26,16.21,16.302,15.978,16.253,173588,0
1990-04-27,16.302,16.302,15.747,15.793,322316,0
1990-04-30,15.747,15.887,15.607,15.838,185691,0
1990-05-01,15.929,15.929,15.607,15.654,258115,0
1990-05-02,15.702,15.702,15.516,15.561,255088,0
1990-05-03,15.561,15.654,15.459,15.561,244496,0
1990-05-04,15.561,15.929,15.561,15.838,138786,0
1990-05-07,15.878,16.07,15.878,15.92,126030,0
1990-05-08,16.024,16.024,15.829,15.878,106358,0
1990-05-09,15.878,15.878,15.599,15.747,187641,0
1990-05-10,15.747,16.024,15.689,16.024,235416,0
1990-05-11,16.024,16.404,15.978,16.302,272383,0
1990-05-14,16.404,16.775,16.302,16.591,442729,0
1990-05-15,16.542,16.634,16.542,16.634,194772,0
1990-05-16,16.634,16.634,16.404,16.591,297672,0
1990-05-17,16.542,16.673,16.542,16.591,101383,0
1990-05-18,16.542,16.591,16.21,16.356,107224,0
1990-05-21,16.404,16.726,16.302,16.673,199748,0
1990-05-22,16.673,16.775,16.484,16.634,236711,0
1990-05-23,16.634,16.775,16.404,16.673,217905,0
1990-05-24,16.634,16.775,16.591,16.673,61608,0
1990-05-25,16.726,16.775,16.591,16.634,84740,0
1990-05-29,16.726,16.911,16.591,16.726,351930,0
1990-05-30,16.817,16.817,16.115,16.484,327071,0
1990-05-31,16.442,16.591,16.302,16.404,263733,0
1990-06-01,16.484,16.673,16.404,16.591,174025,0
1990-06-04,16.542,17.523,16.542,17.523,212070,0
1990-06-05,17.568,17.707,17.197,17.28,335719,0
1990-06-06,17.28,17.329,17.197,17.329,306538,0
1990-06-07,17.28,17.43,17.098,17.197,174669,0
1990-06-08,17.384,17.384,16.817,16.867,213150,0
1990-06-11,16.96,16.96,16.817,16.867,162779,0
1990-06-12,16.867,17.005,16.775,17.005,302862,0
1990-06-13,16.96,17.005,16.775,16.817,114356,0
1990-06-14,16.817,16.867,16.817,16.817,282542,0
1990-06-15,16.817,16.911,16.817,16.867,418300,0
1990-06-18,16.96,16.96,16.673,16.673,289678,0
1990-06-19,16.775,17.153,16.775,17.051,155430,0
1990-06-20,17.197,17.28,17.153,17.28,213582,0
1990-06-21,17.245,17.617,17.197,17.617,136840,0
1990-06-22,17.707,18.125,17.523,17.617,307402,0
1990-06-25,17.523,17.523,17.384,17.43,106572,0
1990-06-26,17.523,17.617,17.478,17.478,183531,0
1990-06-27,17.478,17.857,17.43,17.707,129057,0
1990-06-28,17.756,17.857,17.568,17.756,193477,0
1990-06-29,17.707,17.756,17.568,17.707,275838,0
1990-07-02,17.617,17.938,17.617,17.857,147215,0
1990-07-03,17.857,18.088,17.857,17.995,69177,0
1990-07-05,18.181,18.181,17.892,17.892,202989,0
1990-07-06,17.892,18.181,17.892,18.088,112842,0
1990-07-09,18.125,18.125,17.938,17.995,132946,0
1990-07-10,18.04,18.125,17.892,17.892,265247,0
1990-07-11,17.938,18.088,17.892,18.04,151756,0
1990-07-12,17.995,18.088,17.938,18.088,198666,0
1990-07-13,18.088,18.226,17.995,17.995,212283,0
1990-07-16,17.995,17.995,17.384,17.43,290322,0
1990-07-17,17.197,17.197,16.867,17.098,612857,0
1990-07-18,17.051,17.051,16.867,16.911,439484,0
1990-07-19,16.911,16.911,16.775,16.911,178993,0
1990-07-20,16.867,16.911,16.817,16.867,146566,0
1990-07-23,16.775,16.867,16.673,16.775,147867,0
1990-07-24,16.775,16.775,16.442,16.673,129272,0
1990-07-25,16.775,16.775,16.591,16.726,101603,0
1990-07-26,16.634,16.775,16.484,16.726,98357,0
1990-07-27,16.634,16.634,16.404,16.442,153918,0
1990-07-30,16.302,16.484,16.302,16.484,102901,0
1990-07-31,16.484,16.634,16.302,16.634,166671,0
1990-08-01,16.726,16.867,16.484,16.542,450943,0
1990-08-02,16.442,16.634,16.356,16.591,132733,0
1990-08-03,16.542,16.542,16.024,16.404,860593,0
1990-08-06,16.063,16.063,15.648,15.878,452022,0
1990-08-07,16.014,16.156,15.543,15.681,306323,0
1990-08-08,15.599,16.014,15.599,15.783,257466,0
1990-08-09,15.783,15.92,15.648,15.829,238440,0
1990-08-10,15.829,15.829,15.648,15.728,138138,0
1990-08-13,15.783,15.829,15.681,15.783,91658,0
1990-08-14,15.783,15.878,15.648,15.783,134243,0
1990-08-15,15.878,16.106,15.878,15.97,217257,0
1990-08-16,15.97,15.97,15.543,15.543,390631,0
1990-08-17,15.315,15.599,15.219,15.599,275838,0
1990-08-20,15.681,15.783,15.358,15.358,209688,0
1990-08-21,15.265,15.265,14.797,15.034,369660,0
1990-08-22,14.977,14.977,14.324,14.515,527684,0
1990-08-23,13.287,13.942,13.287,13.85,660630,0
1990-08-24,14.043,14.515,13.85,14.414,256169,0
1990-08-27,14.797,14.977,14.797,14.838,94473,0
1990-08-28,14.934,15.08,14.693,14.693,163863,0
1990-08-29,14.654,15.404,14.654,15.358,188938,0
1990-08-30,15.358,15.358,14.745,14.886,203852,0
1990-08-31,14.838,15.08,14.745,15.034,167972,0
1990-09-04,14.934,15.265,14.886,15.265,124083,0
1990-09-05,15.265,15.315,15.163,15.315,82583,0
1990-09-06,15.219,15.219,14.977,14.977,70257,0
1990-09-07,14.886,15.118,14.886,15.034,131868,0
1990-09-10,15.08,15.08,14.693,14.797,142891,0
1990-09-11,14.838,15.034,14.838,14.977,148083,0
1990-09-12,15.034,15.034,14.797,14.977,89714,0
1990-09-13,14.934,14.934,14.609,14.693,131650,0
1990-09-14,14.654,14.654,14.229,14.414,348473,0
1990-09-17,14.368,14.414,14.229,14.414,182020,0
1990-09-18,14.324,14.324,14.136,14.276,115869,0
1990-09-19,14.276,14.276,14.043,14.043,129057,0
1990-09-20,13.85,13.85,13.564,13.803,312374,0
1990-09-21,14.276,14.276,13.665,13.665,492447,0
1990-09-24,13.564,13.564,13.057,13.057,244927,0
1990-09-25,13.091,13.379,12.997,13.241,286219,0
1990-09-26,13.332,13.332,12.997,13.241,249682,0
1990-09-27,13.332,13.526,13.241,13.241,274542,0
1990-09-28,13.147,13.803,13.057,13.757,398413,0
1990-10-01,14.043,14.043,13.85,13.942,302862,0
1990-10-02,13.989,14.324,13.942,14.276,444890,0
1990-10-03,14.172,14.276,13.803,13.85,290110,0
1990-10-04,13.803,14.083,13.757,13.895,324907,0
1990-10-05,13.702,13.895,13.564,13.85,339180,0
1990-10-08,13.942,14.043,13.702,13.85,206662,0
1990-10-09,13.757,13.803,13.526,13.665,242113,0
1990-10-10,13.564,13.942,13.526,13.665,357987,0
1990-10-11,13.665,13.702,13.425,13.425,170130,0
1990-10-12,13.425,14.083,13.193,13.193,421973,0
1990-10-15,13.287,13.757,13.241,13.564,282756,0
1990-10-16,13.665,13.803,13.379,13.425,90146,0
1990-10-17,13.47,13.757,13.425,13.609,63342,0
1990-10-18,13.665,13.757,13.564,13.757,217687,0
1990-10-19,13.757,13.85,13.564,13.757,232389,0
1990-10-22,13.665,14.043,13.665,14.043,151105,0
1990-10-23,14.043,14.043,13.702,13.757,119760,0
1990-10-24,13.803,13.85,13.564,13.609,170778,0
1990-10-25,13.526,13.803,13.425,13.564,334857,0
1990-10-26,13.564,13.665,13.425,13.425,510607,0
1990-10-29,13.379,13.609,13.193,13.193,268490,0
1990-10-30,13.147,13.379,12.858,12.952,276053,0
1990-10-31,12.908,13.147,12.908,13.057,366851,0
1990-11-01,13.057,13.425,12.997,13.425,104194,0
1990-11-02,13.425,13.564,13.287,13.332,220714,0
1990-11-05,13.379,13.757,13.184,13.702,307402,0
1990-11-06,13.564,13.803,13.518,13.665,164724,0
1990-11-07,13.665,13.702,13.425,13.518,257030,0
1990-11-08,13.564,13.702,13.379,13.702,215526,0
1990-11-09,13.665,13.803,13.47,13.609,190234,0
1990-11-12,13.702,14.043,13.702,14.043,131650,0
1990-11-13,13.989,14.043,13.757,13.895,369011,0
1990-11-14,13.803,13.942,13.665,13.803,543032,0
1990-11-15,13.757,13.803,13.564,13.564,405762,0
1990-11-16,13.564,13.702,13.564,13.665,197367,0
1990-11-19,13.702,13.85,13.665,13.85,197799,0
1990-11-20,13.85,13.85,13.518,13.609,417438,0
1990-11-21,13.47,13.609,13.47,13.609,177913,0
1990-11-23,13.518,13.665,13.518,13.609,81284,0
1990-11-26,13.609,13.665,13.425,13.665,164293,0
1990-11-27,13.665,13.665,13.518,13.609,255305,0
1990-11-28,13.665,13.665,13.518,13.665,123222,0
1990-11-29,13.665,13.665,13.518,13.609,183319,0
1990-11-30,13.564,14.043,13.564,14.043,492665,0
1990-12-03,14.083,14.515,14.043,14.423,376577,0
1990-12-04,14.377,15.08,14.324,14.987,305454,0
1990-12-05,14.987,15.183,14.943,15.183,201261,0
1990-12-06,15.274,15.654,15.274,15.32,255305,0
1990-12-07,15.366,15.459,15.32,15.32,154566,0
1990-12-10,15.274,15.413,15.274,15.32,92306,0
1990-12-11,15.274,15.32,15.183,15.274,86902,0
1990-12-12,15.219,15.219,15.08,15.137,425000,0
1990-12-13,15.08,15.183,14.85,14.943,152619,0
1990-12-14,14.886,14.886,14.563,14.756,184613,0
1990-12-17,14.654,15.08,14.563,15.034,187856,0
1990-12-18,15.034,15.274,15.034,15.219,213796,0
1990-12-19,15.183,15.183,14.703,14.797,184183,0
1990-12-20,14.703,15.08,14.703,15.034,269354,0
1990-12-21,15.747,15.747,15.366,15.516,375499,0
1990-12-24,15.516,15.516,15.32,15.366,45828,0
1990-12-26,15.32,15.459,15.183,15.32,115008,0
1990-12-27,15.274,15.274,14.987,14.987,108306,0
1990-12-28,14.943,15.08,14.797,15.034,183963,0
1990-12-31,14.943,15.08,14.886,15.08,57071,0
1991-01-02,15.08,15.137,14.886,15.034,301564,0
1991-01-03,15.137,15.219,14.943,15.183,144189,0
1991-01-04,15.219,15.366,15.183,15.274,154566,0
1991-01-07,15.137,15.137,14.987,14.987,44747,0
1991-01-08,14.987,15.034,14.756,14.943,141598,0
1991-01-09,15.034,15.561,14.943,15.459,439054,0
1991-01-10,15.459,15.459,15.034,15.219,323180,0
1991-01-11,15.137,15.183,14.943,15.137,137705,0
1991-01-14,15.034,15.034,14.797,14.943,119977,0
1991-01-15,15.034,15.137,14.85,14.943,151105,0
1991-01-16,14.886,15.034,14.797,14.943,87118,0
1991-01-17,15.561,15.747,15.413,15.459,357987,0
1991-01-18,15.413,15.702,15.413,15.654,305675,0
1991-01-21,15.654,15.702,15.413,15.516,203852,0
1991-01-22,15.413,15.599,15.413,15.599,85389,0
1991-01-23,15.516,15.94,15.516,15.793,359283,0
1991-01-24,15.894,16.414,15.793,16.321,344799,0
1991-01-25,16.414,16.46,16.171,16.275,321452,0
1991-01-28,16.321,16.321,16.126,16.126,121058,0
1991-01-29,16.171,16.171,15.94,15.978,162779,0
1991-01-30,16.08,16.228,15.94,16.228,260059,0
1991-01-31,16.414,16.55,16.275,16.321,278216,0
1991-02-01,16.228,16.228,15.183,16.033,1352178,0
1991-02-04,15.94,16.08,15.838,16.033,354961,0
1991-02-05,15.978,16.126,15.894,16.126,348261,0
1991-02-06,16.033,16.414,15.94,16.414,349557,0
1991-02-07,16.46,16.8,16.228,16.507,318209,0
1991-02-08,16.46,16.609,16.46,16.507,415491,0
1991-02-11,16.609,17.033,16.46,16.985,320804,0
1991-02-12,16.837,17.56,16.837,17.365,346530,0
1991-02-13,17.319,17.411,16.938,17.078,218340,0
1991-02-14,16.985,17.078,16.7,16.837,230010,0
1991-02-15,16.837,17.18,16.837,17.134,204719,0
1991-02-19,17.219,17.466,16.985,17.466,324907,0
1991-02-20,17.319,17.365,17.033,17.078,175532,0
1991-02-21,17.078,17.18,16.938,17.134,114791,0
1991-02-22,17.033,17.365,16.938,17.134,184183,0
1991-02-25,17.319,17.411,16.985,16.985,239303,0
1991-02-26,16.885,16.885,16.55,16.654,183963,0
1991-02-27,16.746,17.033,16.609,16.837,128404,0
1991-02-28,16.885,16.985,16.8,16.837,248384,0
1991-03-01,16.885,17.365,16.7,17.365,149810,0
1991-03-04,17.365,17.466,17.134,17.274,116520,0
1991-03-05,17.219,17.847,17.219,17.79,256169,0
1991-03-06,17.847,18.65,17.79,18.419,619777,0
1991-03-07,18.318,18.51,18.181,18.419,323831,0
1991-03-08,18.374,18.65,18.374,18.56,214227,0
1991-03-11,18.56,18.891,18.51,18.891,341988,0
1991-03-12,18.798,18.949,18.226,18.318,259627,0
1991-03-13,18.226,18.65,18.181,18.318,270651,0
1991-03-14,18.272,18.374,18.04,18.088,206445,0
1991-03-15,18.181,18.181,17.707,17.847,304376,0
1991-03-18,17.746,17.892,17.274,17.515,163430,0
1991-03-19,17.411,17.79,17.365,17.746,170130,0
1991-03-20,17.79,18.125,17.746,17.892,170996,0
1991-03-21,17.986,17.986,17.707,17.79,664739,0
1991-03-22,17.79,17.986,17.79,17.938,116732,0
1991-03-25,17.892,18.04,17.847,17.892,241681,0
1991-03-26,17.79,17.938,17.79,17.892,255952,0
1991-03-27,17.892,17.986,17.847,17.847,421758,0
1991-03-28,17.79,17.892,17.79,17.892,120194,0
1991-04-01,17.847,17.938,17.79,17.847,117165,0
1991-04-02,17.847,18.318,17.847,18.318,90146,0
1991-04-03,18.318,18.318,18.125,18.125,79120,0
1991-04-04,18.125,18.272,18.04,18.181,93169,0
1991-04-05,18.125,18.318,18.04,18.125,123871,0
1991-04-08,18.181,18.226,18.04,18.226,53181,0
1991-04-09,18.226,18.318,18.181,18.226,77172,0
1991-04-10,18.272,18.469,18.226,18.374,119977,0
1991-04-11,18.469,18.65,18.419,18.51,151972,0
1991-04-12,18.56,18.606,18.226,18.374,84955,0
1991-04-15,18.419,18.51,18.272,18.469,137054,0
1991-04-16,18.469,18.949,18.318,18.949,383498,0
1991-04-17,18.891,19.419,18.847,19.371,353664,0
1991-04-18,19.371,19.511,18.798,18.891,216823,0
1991-04-19,18.798,18.949,18.65,18.699,120625,0
1991-04-22,18.798,18.798,18.374,18.374,180721,0
1991-04-23,18.374,18.56,18.125,18.318,207530,0
1991-04-24,18.226,18.226,17.466,17.79,329668,0
1991-04-25,17.746,17.847,17.274,17.319,441648,0
1991-04-26,17.411,17.651,17.319,17.607,262656,0
1991-04-29,17.651,17.847,17.607,17.607,142026,0
1991-04-30,17.746,17.986,17.707,17.79,253787,0
1991-05-01,17.892,18.272,17.746,18.125,189802,0
1991-05-02,18.181,18.318,17.986,18.04,98575,0
1991-05-03,18.04,18.088,17.847,17.986,77605,0
1991-05-06,18.088,18.088,17.847,17.892,60314,0
1991-05-07,17.938,17.938,17.607,17.79,139647,0
1991-05-08,17.847,17.847,17.56,17.607,108734,0
1991-05-09,17.607,18.088,17.607,18.088,233901,0
1991-05-10,18.04,18.04,17.607,17.746,266975,0
1991-05-13,17.746,17.746,17.56,17.607,149593,0
1991-05-14,17.607,17.699,17.56,17.56,289678,0
1991-05-15,17.607,17.79,17.56,17.651,144189,0
1991-05-16,17.746,17.79,17.651,17.746,81065,0
1991-05-17,17.746,17.847,17.515,17.79,265464,0
1991-05-20,17.847,17.892,17.607,17.746,174452,0
1991-05-21,17.746,17.746,17.264,17.31,298104,0
1991-05-22,17.31,17.411,17.219,17.31,254441,0
1991-05-23,17.411,17.607,17.411,17.56,135759,0
1991-05-24,17.607,17.699,17.459,17.699,60963,0
1991-05-28,17.746,17.746,17.264,17.31,224604,0
1991-05-29,17.219,17.515,17.219,17.365,239303,0
1991-05-30,17.411,18.181,17.411,17.986,283191,0
1991-05-31,17.986,18.798,17.986,18.798,290755,0
1991-06-03,18.707,18.857,18.374,18.374,100089,0
1991-06-04,18.318,18.469,18.04,18.04,118897,0
1991-06-05,18.133,18.181,17.938,17.986,90577,0
1991-06-06,18.088,18.318,18.088,18.088,84307,0
1991-06-07,17.986,17.986,17.607,17.607,197799,0
1991-06-10,17.607,17.607,16.931,17.365,366201,0
1991-06-11,17.365,17.515,17.219,17.264,214227,0
1991-06-12,17.264,17.515,16.931,17.515,261143,0
1991-06-13,17.459,17.459,17.219,17.365,279947,0
1991-06-14,17.31,17.411,17.17,17.411,276491,0
1991-06-17,17.411,17.847,17.31,17.607,555786,0
1991-06-18,17.459,17.515,17.17,17.219,225471,0
1991-06-19,17.219,17.264,17.124,17.17,132946,0
1991-06-20,17.17,17.264,17.124,17.17,552545,0
1991-06-21,17.17,17.264,17.033,17.068,379819,0
1991-06-24,16.985,16.985,16.642,16.736,269354,0
1991-06-25,16.786,16.837,16.6,16.7,337449,0
1991-06-26,16.642,16.837,16.507,16.736,237794,0
1991-06-27,16.786,16.885,16.736,16.837,146566,0
1991-06-28,16.736,16.786,16.253,16.6,263733,0
1991-07-01,16.7,16.885,16.7,16.786,184399,0
1991-07-02,16.736,16.837,16.736,16.837,194126,0
1991-07-03,16.786,16.837,16.642,16.7,176399,0
1991-07-05,16.7,16.736,16.642,16.7,49290,0
1991-07-08,16.6,16.885,16.6,16.837,226118,0
1991-07-09,16.837,16.837,16.55,16.6,283621,0
1991-07-10,16.6,16.7,16.46,16.46,289678,0
1991-07-11,16.46,16.6,16.404,16.55,232604,0
1991-07-12,16.46,16.6,16.46,16.55,525307,0
1991-07-15,16.55,16.736,16.46,16.7,264166,0
1991-07-16,16.736,16.736,16.6,16.642,418300,0
1991-07-17,16.642,16.7,16.642,16.642,111115,0
1991-07-18,16.7,16.931,16.7,16.885,421542,0
1991-07-19,16.985,16.985,16.55,16.55,260491,0
1991-07-22,16.55,16.6,16.404,16.507,416354,0
1991-07-23,16.55,16.7,16.356,16.356,258547,0
1991-07-24,16.46,16.6,16.404,16.46,236928,0
1991-07-25,16.46,16.6,16.404,16.55,678142,0
1991-07-26,16.507,16.837,16.46,16.6,280160,0
1991-07-29,16.6,16.931,16.6,16.786,338101,0
1991-07-30,16.786,17.124,16.786,17.068,178345,0
1991-07-31,17.068,17.411,17.068,17.264,381115,0
1991-08-01,17.17,17.264,17.17,17.219,198016,0
1991-08-02,17.31,17.411,17.264,17.365,241900,0
1991-08-05,17.466,17.56,17.31,17.365,133161,0
1991-08-06,17.411,17.607,17.365,17.56,228712,0
1991-08-07,17.56,17.651,17.466,17.56,376577,0
1991-08-08,17.515,17.651,17.515,17.607,146566,0
1991-08-09,17.515,17.56,17.466,17.515,225471,0
1991-08-12,17.56,17.651,17.515,17.56,151322,0
1991-08-13,17.651,17.892,17.56,17.746,128842,0
1991-08-14,17.938,18.04,17.892,17.938,240169,0
1991-08-15,17.938,18.088,17.847,17.892,113274,0
1991-08-16,17.892,17.892,17.56,17.707,394305,0
1991-08-19,17.17,17.466,17.068,17.365,303940,0
1991-08-20,17.411,17.56,17.068,17.219,707758,0
1991-08-21,17.365,17.651,17.365,17.56,554271,0
1991-08-22,17.607,17.707,17.607,17.651,339827,0
1991-08-23,17.651,18.188,17.651,18.141,436024,0
1991-08-26,18.141,18.188,18.04,18.188,127114,0
1991-08-27,18.088,18.328,18.088,18.281,179859,0
1991-08-28,18.374,18.469,18.188,18.328,252924,0
1991-08-29,18.328,18.328,18.141,18.226,251410,0
1991-08-30,18.328,18.328,18.141,18.281,121922,0
1991-09-03,18.226,18.328,18.141,18.141,168617,0
1991-09-04,18.088,18.088,17.938,17.938,89929,0
1991-09-05,18.04,18.088,17.707,17.847,189155,0
1991-09-06,17.938,17.995,17.264,17.607,359283,0
1991-09-09,17.707,17.746,17.651,17.746,92956,0
1991-09-10,17.707,17.707,17.466,17.56,166671,0
1991-09-11,17.607,17.607,17.515,17.56,94683,0
1991-09-12,17.56,17.651,17.515,17.651,123222,0
1991-09-13,17.707,17.746,17.365,17.466,224604,0
1991-09-16,17.466,17.607,17.365,17.607,369229,0
1991-09-17,17.607,17.707,17.515,17.651,321671,0
1991-09-18,17.607,17.707,17.607,17.651,118679,0
1991-09-19,17.56,17.746,17.515,17.651,165159,0
1991-09-20,17.707,17.707,17.466,17.515,299189,0
1991-09-23,17.56,17.607,17.411,17.466,64421,0
1991-09-24,17.466,17.651,17.411,17.607,134463,0
1991-09-25,17.607,17.607,17.411,17.56,100739,0
1991-09-26,17.56,17.56,17.068,17.264,260059,0
1991-09-27,17.31,17.365,17.17,17.219,216393,0
1991-09-30,17.219,17.56,17.17,17.515,151541,0
1991-10-01,17.515,17.651,17.466,17.515,356686,0
1991-10-02,17.466,17.56,17.31,17.365,434080,0
1991-10-03,17.31,17.31,17.033,17.068,207962,0
1991-10-04,17.17,17.411,17.124,17.264,137271,0
1991-10-07,17.219,17.515,17.17,17.515,143326,0
1991-10-08,17.411,17.466,17.31,17.365,119114,0
1991-10-09,17.365,17.411,17.31,17.31,133598,0
1991-10-10,17.365,17.515,17.365,17.466,92741,0
1991-10-11,17.515,17.707,17.515,17.651,112412,0
1991-10-14,17.651,18.281,17.651,18.281,103118,0
1991-10-15,18.281,18.617,18.281,18.522,236499,0
1991-10-16,18.522,18.522,18.141,18.188,156510,0
1991-10-17,18.141,18.188,17.607,17.79,106358,0
1991-10-18,17.79,17.995,17.746,17.938,222659,0
1991-10-21,17.938,18.226,17.938,18.226,124299,0
1991-10-22,18.226,18.281,18.04,18.04,117385,0
1991-10-23,18.141,18.141,17.847,18.088,117595,0
1991-10-24,18.088,18.088,17.607,17.707,81715,0
1991-10-25,17.607,17.938,17.466,17.79,137054,0
1991-10-28,17.847,17.938,17.847,17.938,145271,0
1991-10-29,17.847,18.04,17.607,18.04,175967,0
1991-10-30,18.141,18.281,17.995,18.088,134028,0
1991-10-31,18.088,18.226,17.995,18.088,197799,0
1991-11-01,18.141,18.469,18.04,18.281,308047,0
1991-11-04,18.188,18.226,18.04,18.04,272813,0
1991-11-05,18.04,18.226,18.04,18.04,249467,0
1991-11-06,18.133,18.133,17.938,17.938,214227,0
1991-11-07,17.847,17.995,17.746,17.847,153918,0
1991-11-08,17.79,18.188,17.746,18.133,145701,0
1991-11-11,18.133,18.419,18.088,18.374,96200,0
1991-11-12,18.419,19.108,18.419,18.774,349123,0
1991-11-13,18.716,18.774,18.476,18.774,115223,0
1991-11-14,18.868,18.911,18.617,18.868,340907,0
1991-11-15,18.868,18.868,18.188,18.188,118679,0
1991-11-18,18.188,18.419,18.088,18.281,180292,0
1991-11-19,18.281,18.328,17.847,18.328,333343,0
1991-11-20,18.419,18.476,18.281,18.419,215310,0
1991-11-21,18.374,18.476,18.188,18.374,170778,0
1991-11-22,18.328,18.567,18.04,18.328,159539,0
1991-11-25,18.281,18.67,18.281,18.374,150674,0
1991-11-26,18.476,18.67,18.188,18.567,184829,0
1991-11-27,18.567,18.567,18.133,18.374,163645,0
1991-11-29,18.328,18.419,18.188,18.328,61392,0
1991-12-02,18.226,18.226,17.995,18.133,200612,0
1991-12-03,17.995,18.088,17.938,17.995,212070,0
1991-12-04,17.995,17.995,17.651,17.746,206445,0
1991-12-05,17.699,17.79,17.699,17.699,195423,0
1991-12-06,17.651,17.995,17.599,17.651,303725,0
1991-12-09,17.699,17.746,17.411,17.411,223091,0
1991-12-10,17.365,17.365,17.068,17.117,444672,0
1991-12-11,17.117,17.117,16.97,16.97,253140,0
1991-12-12,17.013,17.013,16.92,16.92,282542,0
1991-12-13,16.97,17.264,16.97,16.97,784067,0
1991-12-16,17.068,17.264,17.068,17.264,544328,0
1991-12-17,17.365,17.411,17.068,17.219,260707,0
1991-12-18,17.117,17.31,17.117,17.219,238227,0
1991-12-19,17.219,17.31,17.219,17.219,222878,0
1991-12-20,17.56,17.651,17.365,17.599,387818,0
1991-12-23,17.599,17.699,17.56,17.651,296593,0
1991-12-24,17.699,18.226,17.699,18.133,113274,0
1991-12-26,18.133,18.328,18.04,18.328,174025,0
1991-12-27,18.814,19.108,18.716,19.049,231526,0
1991-12-30,18.964,19.391,18.774,19.391,295725,0
1991-12-31,19.346,19.688,19.196,19.391,221795,0
1992-01-02,19.148,19.148,18.617,18.814,328155,0
1992-01-03,18.774,19.243,18.774,19.148,310644,0
1992-01-06,19.012,19.736,18.964,19.495,397763,0
1992-01-07,19.447,20.122,19.447,19.881,289460,0
1992-01-08,19.789,20.167,19.789,19.828,183319,0
1992-01-09,19.828,20.268,19.642,19.642,307183,0
1992-01-10,19.593,19.593,19.012,19.049,294218,0
1992-01-13,19.012,19.108,18.911,19.012,178563,0
1992-01-14,18.964,19.736,18.814,19.642,202989,0
1992-01-15,19.736,19.881,19.391,19.881,282323,0
1992-01-16,19.789,19.881,19.391,19.881,97063,0
1992-01-17,19.929,19.929,19.391,19.789,252062,0
1992-01-20,19.688,19.688,19.299,19.391,124299,0
1992-01-21,19.346,19.538,19.148,19.447,88635,0
1992-01-22,19.495,19.495,19.012,19.391,208395,0
1992-01-23,19.391,19.828,19.299,19.736,325345,0
1992-01-24,19.736,19.881,19.538,19.736,192395,0
1992-01-27,19.736,19.736,19.593,19.736,50586,0
1992-01-28,19.736,19.789,19.495,19.495,338315,0
1992-01-29,19.447,19.642,19.299,19.391,174883,0
1992-01-30,19.391,19.495,19.108,19.346,215310,0
1992-01-31,19.196,19.299,18.868,19.012,216823,0
1992-02-03,18.964,19.243,18.911,19.012,170562,0
1992-02-04,19.056,19.196,18.868,19.012,319072,0
1992-02-05,19.056,19.447,19.012,19.253,274974,0
1992-02-06,19.148,19.593,19.056,19.538,167105,0
1992-02-07,19.495,19.939,19.447,19.745,372255,0
1992-02-10,19.745,19.891,19.346,19.391,179859,0
1992-02-11,19.447,19.538,19.391,19.495,86902,0
1992-02-12,19.593,19.984,19.538,19.789,108520,0
1992-02-13,19.939,19.984,19.698,19.745,105063,0
1992-02-14,19.789,19.789,19.593,19.593,92741,0
1992-02-18,19.642,19.698,19.299,19.299,125599,0
1992-02-19,19.346,19.495,19.253,19.391,150025,0
1992-02-20,19.495,19.642,19.299,19.642,116085,0
1992-02-21,19.698,19.789,19.538,19.593,313671,0
1992-02-24,19.593,19.698,19.391,19.642,207312,0
1992-02-25,19.538,19.538,19.299,19.391,139433,0
1992-02-26,19.447,19.538,19.346,19.346,354744,0
1992-02-27,19.447,19.642,19.447,19.538,90791,0
1992-02-28,19.642,20.028,19.642,19.745,167105,0
1992-03-02,19.835,20.179,19.789,19.835,261356,0
1992-03-03,19.891,20.268,19.891,20.122,246657,0
1992-03-04,20.122,20.122,19.745,19.789,110248,0
1992-03-05,19.789,19.891,19.495,19.698,375926,0
1992-03-06,19.698,19.745,19.495,19.642,105927,0
1992-03-09,19.538,19.593,19.299,19.495,148083,0
1992-03-10,19.538,19.745,19.391,19.391,280596,0
1992-03-11,19.391,19.391,19.148,19.196,273027,0
1992-03-12,19.196,19.196,18.617,18.868,400143,0
1992-03-13,18.814,19.056,18.814,18.954,132733,0
1992-03-16,18.911,19.108,18.814,19.108,87767,0
1992-03-17,19.196,19.538,19.196,19.495,266326,0
1992-03-18,19.495,19.495,19.253,19.447,172724,0
1992-03-19,19.391,19.593,19.253,19.495,323831,0
1992-03-20,19.391,19.495,19.346,19.495,381333,0
1992-03-23,19.593,19.593,19.196,19.447,89281,0
1992-03-24,19.495,19.835,19.447,19.789,162779,0
1992-03-25,19.789,19.789,19.447,19.447,284056,0
1992-03-26,19.538,20.028,19.447,19.891,261356,0
1992-03-27,19.984,20.122,19.835,19.835,172075,0
1992-03-30,19.984,20.028,19.745,19.789,91658,0
1992-03-31,19.745,20.028,19.745,19.891,245360,0
1992-04-01,19.789,19.891,19.698,19.789,59016,0
1992-04-02,19.789,20.028,19.789,19.984,193477,0
1992-04-03,19.891,19.891,19.447,19.698,161912,0
1992-04-06,19.642,19.745,19.538,19.698,79120,0
1992-04-07,19.745,19.745,19.253,19.391,147431,0
1992-04-08,19.108,19.299,18.522,18.617,349776,0
1992-04-09,18.716,19.056,18.567,18.911,225040,0
1992-04-10,19.108,19.196,19.012,19.148,211206,0
1992-04-13,19.253,19.447,19.253,19.447,128624,0
1992-04-14,19.391,19.789,19.299,19.789,219202,0
1992-04-15,19.789,19.891,19.698,19.891,125812,0
1992-04-16,19.891,20.077,19.745,20.077,105712,0
1992-04-20,19.984,19.984,19.789,19.891,131868,0
1992-04-21,19.891,20.028,19.835,20.028,110682,0
1992-04-22,20.077,20.372,19.984,20.179,187856,0
1992-04-23,20.122,20.372,19.984,20.372,249682,0
1992-04-24,20.763,21.002,20.671,20.671,457428,0
1992-04-27,20.671,20.671,20.52,20.671,281026,0
1992-04-28,20.671,20.909,20.568,20.909,197367,0
1992-04-29,20.909,21.345,20.713,21.345,220714,0
1992-04-30,21.345,21.928,21.252,21.928,579565,0
1992-05-01,21.89,22.314,21.593,21.89,252277,0
1992-05-04,21.928,22.175,21.742,21.787,136192,0
1992-05-05,21.928,22.129,21.89,21.928,222445,0
1992-05-06,21.928,22.222,21.928,22.129,228498,0
1992-05-07,22.129,22.37,22.129,22.222,170996,0
1992-05-08,22.175,22.222,21.928,22.03,153918,0
1992-05-11,21.981,22.075,21.742,21.742,170778,0
1992-05-12,21.833,22.075,21.742,21.833,196934,0
1992-05-13,21.64,21.787,21.545,21.685,203422,0
1992-05-14,21.593,21.742,21.492,21.685,226118,0
1992-05-15,21.492,21.787,21.492,21.64,223955,0
1992-05-18,21.685,21.928,21.685,21.928,152190,0
1992-05-19,22.03,22.222,21.89,22.222,89065,0
1992-05-20,22.129,22.37,22.129,22.37,263083,0
1992-05-21,22.222,22.324,22.175,22.175,208825,0
1992-05-22,22.03,22.222,21.981,22.175,125167,0
1992-05-26,22.075,22.075,21.928,21.981,269786,0
1992-05-27,21.981,22.175,21.928,22.175,150025,0
1992-05-28,22.324,22.416,22.222,22.324,146566,0
1992-05-29,22.324,22.713,22.269,22.565,301564,0
1992-06-01,22.565,22.621,22.324,22.517,153699,0
1992-06-02,22.565,22.621,22.474,22.474,138353,0
1992-06-03,22.416,22.517,22.416,22.474,96847,0
1992-06-04,22.474,22.517,22.324,22.416,81284,0
1992-06-05,22.517,22.517,22.175,22.416,134891,0
1992-06-08,22.416,22.416,22.129,22.324,93169,0
1992-06-09,22.416,22.416,21.928,22.03,73932,0
1992-06-10,21.928,22.03,21.833,21.833,218984,0
1992-06-11,21.833,21.89,21.685,21.89,160833,0
1992-06-12,21.928,21.928,21.685,21.833,316049,0
1992-06-15,21.742,21.981,21.685,21.981,169482,0
1992-06-16,21.981,22.175,21.981,22.03,63987,0
1992-06-17,21.833,21.89,21.194,21.297,317777,0
1992-06-18,21.39,21.446,20.753,21.15,227634,0
1992-06-19,21.15,21.15,21.002,21.047,311076,0
1992-06-22,21.002,21.002,20.806,20.956,175317,0
1992-06-23,21.047,21.242,20.899,21.194,142891,0
1992-06-24,21.194,21.297,21.094,21.194,80419,0
1992-06-25,21.194,21.297,21.15,21.15,129488,0
1992-06-26,21.15,21.242,21.15,21.242,103983,0
1992-06-29,21.297,21.492,21.297,21.492,76524,0
1992-06-30,21.345,21.545,21.194,21.194,244277,0
1992-07-01,21.194,21.787,21.194,21.787,148728,0
1992-07-02,21.742,21.928,21.446,21.928,264602,0
1992-07-06,21.928,21.981,21.742,21.928,441210,0
1992-07-07,21.928,21.928,21.39,21.545,302646,0
1992-07-08,21.446,21.593,21.242,21.492,307830,0
1992-07-09,21.593,22.075,21.593,21.981,201261,0
1992-07-10,21.981,22.03,21.833,21.833,39992,0
1992-07-13,21.742,22.075,21.64,21.89,203203,0
1992-07-14,21.928,21.981,21.89,21.981,194772,0
1992-07-15,22.03,22.03,21.787,21.928,81932,0
1992-07-16,21.89,21.928,21.787,21.833,159756,0
1992-07-17,21.833,21.833,21.593,21.787,154131,0
1992-07-20,21.593,21.742,21.446,21.742,292703,0
1992-07-21,21.64,21.742,21.492,21.64,62042,0
1992-07-22,21.545,21.593,21.297,21.446,68959,0
1992-07-23,21.345,22.075,21.345,22.03,236499,0
1992-07-24,21.981,22.222,21.833,22.222,292056,0
1992-07-27,22.129,22.175,21.928,21.981,226985,0
1992-07-28,21.928,22.175,21.833,22.129,327505,0
1992-07-29,22.222,22.324,22.222,22.222,402951,0
1992-07-30,22.03,22.324,22.03,22.324,347826,0
1992-07-31,22.222,22.621,22.222,22.621,370742,0
1992-08-03,22.574,22.962,22.574,22.918,241900,0
1992-08-04,22.918,23.02,22.669,22.669,150891,0
1992-08-05,22.574,22.713,22.474,22.713,327287,0
1992-08-06,22.918,23.113,22.814,23.063,391276,0
1992-08-07,23.063,23.063,22.862,22.962,361447,0
1992-08-10,22.862,23.02,22.862,23.02,91228,0
1992-08-11,23.02,23.02,22.621,22.768,163430,0
1992-08-12,22.768,23.02,22.768,22.918,257894,0
1992-08-13,22.918,23.312,22.918,23.312,371821,0
1992-08-14,23.26,23.26,23.167,23.213,256819,0
1992-08-17,23.113,23.26,23.063,23.213,262438,0
1992-08-18,23.113,23.312,23.113,23.312,201473,0
1992-08-19,23.213,23.213,23.02,23.063,184183,0
1992-08-20,23.063,23.213,22.862,22.962,272383,0
1992-08-21,22.962,23.113,22.574,22.768,271083,0
1992-08-24,22.669,22.669,22.517,22.621,87334,0
1992-08-25,22.621,22.713,22.517,22.621,212070,0
1992-08-26,22.574,22.962,22.574,22.862,115656,0
1992-08-27,23.113,23.359,23.063,23.312,245791,0
1992-08-28,23.312,23.312,23.063,23.063,327505,0
1992-08-31,23.167,23.213,22.918,22.918,118033,0
1992-09-01,22.918,23.02,22.621,22.621,98142,0
1992-09-02,22.425,23.113,22.425,22.918,107547,0
1992-09-03,22.814,23.02,22.517,22.621,99652,0
1992-09-04,22.425,22.918,22.425,22.918,84093,0
1992-09-08,22.814,22.918,22.517,22.814,186344,0
1992-09-09,22.723,22.814,22.425,22.621,141488,0
1992-09-10,22.723,23.113,22.621,22.814,181371,0
1992-09-11,23.02,23.702,23.02,23.702,172293,0
1992-09-14,23.807,24.001,23.702,23.899,403277,0
1992-09-15,23.807,23.807,22.814,22.814,344586,0
1992-09-16,22.723,23.408,22.621,22.918,126465,0
1992-09-17,23.213,23.506,22.918,23.408,321343,0
1992-09-18,23.113,23.312,23.113,23.312,245791,0
1992-09-21,23.312,23.312,23.02,23.213,165914,0
1992-09-22,23.113,23.213,22.723,22.723,161373,0
1992-09-23,22.723,22.814,22.517,22.621,138786,0
1992-09-24,22.723,22.723,22.324,22.324,134679,0
1992-09-25,22.129,22.517,22.129,22.231,279622,0
1992-09-28,22.621,22.814,22.231,22.814,94473,0
1992-09-29,22.814,23.113,22.621,23.02,135112,0
1992-09-30,23.113,23.213,22.814,22.814,95657,0
1992-10-01,22.814,23.506,22.723,23.506,133923,0
1992-10-02,23.408,23.408,23.213,23.213,114898,0
1992-10-05,23.113,23.113,21.937,22.517,357771,0
1992-10-06,22.621,23.02,22.324,23.02,181587,0
1992-10-07,23.02,23.02,22.517,22.517,154885,0
1992-10-08,22.517,23.113,22.517,22.723,150243,0
1992-10-09,22.723,22.723,22.517,22.621,81284,0
1992-10-12,22.723,22.918,22.723,22.918,94790,0
1992-10-13,22.918,23.113,22.814,22.918,125922,0
1992-10-14,22.814,23.02,22.723,22.814,191856,0
1992-10-15,22.723,22.814,22.517,22.621,96629,0
1992-10-16,22.517,23.02,22.231,22.918,184183,0
1992-10-19,23.113,23.213,22.814,23.02,257030,0
1992-10-20,23.113,23.506,22.814,23.506,260059,0
1992-10-21,23.408,23.506,23.213,23.408,48747,0
1992-10-22,23.408,23.408,23.02,23.213,131973,0
1992-10-23,23.213,23.213,23.02,23.213,57937,0
1992-10-26,23.312,23.312,23.02,23.113,90577,0
1992-10-27,23.213,23.408,23.213,23.408,94145,0
1992-10-28,23.312,23.702,23.213,23.599,102035,0
1992-10-29,23.702,24.001,23.599,23.899,197367,0
1992-10-30,23.899,23.899,23.702,23.702,98901,0
1992-11-02,23.702,23.907,23.506,23.702,153161,0
1992-11-03,23.61,23.702,23.506,23.702,113924,0
1992-11-04,23.702,24.101,23.702,24.007,139647,0
1992-11-05,24.101,24.397,24.007,24.397,123545,0
1992-11-06,24.397,24.397,24.203,24.304,81715,0
1992-11-09,24.397,24.5,24.203,24.203,144945,0
1992-11-10,24.304,24.5,24.101,24.304,103656,0
1992-11-11,24.397,24.601,24.304,24.601,121602,0
1992-11-12,24.694,24.694,24.203,24.304,333666,0
1992-11-13,24.304,24.397,24.203,24.203,216607,0
1992-11-16,24.203,24.397,23.807,23.907,238656,0
1992-11-17,24.101,24.203,23.907,24.101,119114,0
1992-11-18,24.203,24.304,24.007,24.007,136082,0
1992-11-19,24.203,24.304,24.007,24.304,53828,0
1992-11-20,24.793,24.793,24.601,24.793,181480,0
1992-11-23,24.793,24.793,24.601,24.694,72419,0
1992-11-24,24.694,25.286,24.694,24.895,272813,0
1992-11-25,24.895,25.091,24.694,24.694,165049,0
1992-11-27,25.091,25.194,24.989,25.194,41935,0
1992-11-30,25.194,25.39,25.091,25.286,212283,0
1992-12-01,25.39,25.39,25.091,25.286,113169,0
1992-12-02,25.194,25.579,25.194,25.39,151105,0
1992-12-03,25.489,25.579,25.091,25.194,153918,0
1992-12-04,25.39,25.39,24.989,25.194,80201,0
1992-12-07,25.194,25.489,25.091,25.194,152080,0
1992-12-08,25.286,25.489,24.989,25.194,168617,0
1992-12-09,25.091,25.194,24.793,24.793,204072,0
1992-12-10,24.793,24.989,24.601,24.601,188070,0
1992-12-11,24.694,24.793,24.304,24.397,155321,0
1992-12-14,24.304,24.5,24.203,24.5,137162,0
1992-12-15,24.397,24.601,24.397,24.5,194343,0
1992-12-16,24.601,24.793,24.304,24.304,174776,0
1992-12-17,24.304,24.793,24.304,24.793,162348,0
1992-12-18,24.895,25.091,24.601,25.091,404788,0
1992-12-21,24.989,24.989,24.397,24.694,115869,0
1992-12-22,24.793,24.793,24.5,24.694,145809,0
1992-12-23,24.694,25.286,24.694,25.286,297349,0
1992-12-24,25.286,25.784,25.286,25.784,91554,0
1992-12-28,25.784,25.881,25.579,25.681,86257,0
1992-12-29,25.489,26.277,25.489,25.881,199531,0
1992-12-30,25.978,26.671,25.881,26.277,240817,0
1992-12-31,26.378,26.378,25.881,25.881,109387,0
1993-01-04,25.881,25.881,25.286,25.39,151215,0
1993-01-05,25.579,25.579,25.286,25.579,127326,0
1993-01-06,25.579,25.579,25.39,25.579,103543,0
1993-01-07,25.784,25.881,25.091,25.286,279192,0
1993-01-08,25.286,25.39,24.989,25.091,128082,0
1993-01-11,25.091,25.194,24.793,24.793,70476,0
1993-01-12,24.793,25.091,24.601,25.091,104738,0
1993-01-13,25.091,25.286,25.091,25.194,111221,0
1993-01-14,24.989,25.091,24.793,24.989,150783,0
1993-01-15,25.286,25.286,24.793,24.989,216933,0
1993-01-18,24.895,24.989,24.601,24.989,109597,0
1993-01-19,24.793,24.989,24.793,24.895,164830,0
1993-01-20,24.895,24.895,23.807,23.907,193369,0
1993-01-21,24.203,24.203,23.506,24.101,276920,0
1993-01-22,24.101,24.101,23.61,23.61,235740,0
1993-01-25,23.61,23.907,23.213,23.312,203422,0
1993-01-26,23.113,23.312,22.723,23.213,741808,0
1993-01-27,23.02,23.408,22.814,22.814,582812,0
1993-01-28,22.918,23.02,22.621,22.723,601510,0
1993-01-29,22.814,23.113,22.03,22.03,488881,0
1993-02-01,22.324,23.702,22.324,23.312,515579,0
1993-02-02,23.417,23.417,22.723,22.723,456884,0
1993-02-03,22.825,23.417,22.222,23.312,595348,0
1993-02-04,23.515,24.007,22.825,23.12,347608,0
1993-02-05,23.02,23.61,22.825,23.61,305025,0
1993-02-08,23.817,23.817,23.417,23.417,168510,0
1993-02-09,23.312,23.417,22.621,22.621,247307,0
1993-02-10,22.621,23.417,22.621,23.213,452022,0
1993-02-11,23.213,23.417,23.02,23.312,360687,0
1993-02-12,22.825,23.213,22.825,22.918,209582,0
1993-02-16,21.529,22.517,21.427,22.324,649066,0
1993-02-17,22.517,22.825,22.222,22.425,218663,0
1993-02-18,22.723,22.825,22.129,22.129,162455,0
1993-02-19,22.222,22.621,22.222,22.517,197477,0
1993-02-22,22.825,23.312,22.621,23.213,216500,0
1993-02-23,23.515,23.916,23.312,23.515,361120,0
1993-02-24,23.515,23.515,23.02,23.312,308266,0
1993-02-25,23.515,23.515,23.12,23.213,191207,0
1993-02-26,23.213,23.312,23.02,23.213,465101,0
1993-03-01,23.417,23.515,22.825,23.02,170996,0
1993-03-02,22.918,23.213,22.825,23.213,289566,0
1993-03-03,23.213,23.417,23.02,23.312,223417,0
1993-03-04,23.515,23.711,23.02,23.515,223309,0
1993-03-05,23.417,23.916,23.417,23.817,322207,0
1993-03-08,23.61,24.509,23.61,24.509,208500,0
1993-03-09,24.509,24.509,24.213,24.213,113061,0
1993-03-10,24.304,24.304,23.817,24.007,223955,0
1993-03-11,23.817,23.817,23.711,23.817,374847,0
1993-03-12,23.817,23.817,23.515,23.515,318645,0
1993-03-15,23.515,23.711,23.417,23.515,194020,0
1993-03-16,23.515,23.515,23.213,23.213,173807,0
1993-03-17,23.417,23.711,23.213,23.711,237362,0
1993-03-18,23.711,24.007,23.61,23.916,82254,0
1993-03-19,24.213,24.213,24.007,24.111,283947,0
1993-03-22,23.916,24.007,23.817,24.007,72848,0
1993-03-23,23.916,24.699,23.711,23.817,95224,0
1993-03-24,23.711,24.111,23.61,23.711,108085,0
1993-03-25,23.817,24.111,23.417,23.61,250438,0
1993-03-26,23.515,23.61,23.12,23.12,218227,0
1993-03-29,23.312,23.61,23.213,23.312,155321,0
1993-03-30,23.417,23.817,23.12,23.711,197044,0
1993-03-31,23.515,23.711,23.312,23.417,150457,0
1993-04-01,23.417,23.515,23.12,23.213,233361,0
1993-04-02,23.12,23.12,22.517,22.621,629610,0
1993-04-05,22.825,23.02,22.517,22.621,284596,0
1993-04-06,22.723,22.723,22.129,22.222,330099,0
1993-04-07,22.425,22.621,22.222,22.324,366201,0
1993-04-08,22.425,22.621,22.324,22.425,110790,0
1993-04-12,22.324,22.825,22.129,22.129,287192,0
1993-04-13,22.222,22.621,22.222,22.425,159106,0
1993-04-14,22.425,22.621,22.324,22.425,211525,0
1993-04-15,22.517,22.621,22.324,22.425,179642,0
1993-04-16,22.517,22.723,22.324,22.425,175532,0
1993-04-19,22.324,22.621,22.324,22.621,96739,0
1993-04-20,22.425,22.621,22.222,22.324,219958,0
1993-04-21,22.918,22.918,22.621,22.723,105386,0
1993-04-22,22.621,22.918,22.03,22.03,222554,0
1993-04-23,21.828,21.928,21.335,21.335,346315,0
1993-04-26,21.13,21.427,20.837,20.837,464454,0
1993-04-27,20.837,21.231,20.732,21.037,332479,0
1993-04-28,21.335,21.427,21.13,21.231,138786,0
1993-04-29,21.335,21.427,21.13,21.427,187856,0
1993-04-30,21.335,21.63,21.13,21.63,523897,0
1993-05-03,21.828,21.928,21.427,21.928,243629,0
1993-05-04,21.828,21.828,21.529,21.828,249033,0
1993-05-05,21.63,21.828,21.529,21.731,243629,0
1993-05-06,21.435,21.833,21.435,21.529,172293,0
1993-05-07,21.529,21.731,21.435,21.529,353014,0
1993-05-10,21.435,21.833,21.435,21.529,197477,0
1993-05-11,21.731,22.231,21.731,22.03,376472,0
1993-05-12,22.03,22.425,22.03,22.425,138894,0
1993-05-13,22.231,22.334,21.937,22.334,224390,0
1993-05-14,22.231,22.231,21.833,21.937,59773,0
1993-05-17,21.833,22.129,21.833,22.129,117919,0
1993-05-18,22.03,22.425,21.833,22.334,214989,0
1993-05-19,22.231,22.927,22.129,22.834,272383,0
1993-05-20,22.834,23.324,22.734,23.324,154673,0
1993-05-21,23.324,23.926,23.129,23.526,255845,0
1993-05-24,23.324,23.734,23.324,23.324,156510,0
1993-05-25,23.424,24.129,23.424,23.926,245035,0
1993-05-26,25.321,25.321,24.32,24.628,390844,0
1993-05-27,24.72,24.822,23.926,24.129,172939,0
1993-05-28,23.926,24.027,23.734,23.926,129922,0
1993-06-01,24.027,24.925,24.027,24.527,215095,0
1993-06-02,24.32,24.527,24.22,24.32,120088,0
1993-06-03,24.129,24.22,23.734,23.823,137597,0
1993-06-04,23.734,23.823,23.324,23.823,188614,0
1993-06-07,23.926,23.926,23.63,23.823,86469,0
1993-06-08,23.823,24.129,23.734,23.734,104525,0
1993-06-09,23.734,24.32,23.734,23.926,151105,0
1993-06-10,23.823,23.823,23.734,23.734,75121,0
1993-06-11,23.926,24.129,23.823,24.027,160295,0
1993-06-14,24.027,24.129,23.926,23.926,70364,0
1993-06-15,23.926,24.129,23.23,23.324,259951,0
1993-06-16,23.424,23.63,23.129,23.526,126786,0
1993-06-17,23.63,23.823,23.526,23.823,102901,0
1993-06-18,23.823,23.823,23.324,23.526,317777,0
1993-06-21,23.734,23.926,23.424,23.926,231526,0
1993-06-22,23.926,24.129,23.63,23.926,165266,0
1993-06-23,23.734,23.823,23.324,23.324,168726,0
1993-06-24,23.324,23.424,22.927,23.029,141488,0
1993-06-25,23.129,23.129,22.927,22.927,75661,0
1993-06-28,23.129,23.129,22.734,23.029,127114,0
1993-06-29,23.029,23.029,22.734,22.927,215743,0
1993-06-30,22.834,22.927,22.527,22.527,279083,0
1993-07-01,22.734,22.927,22.527,22.629,200717,0
1993-07-02,22.629,22.629,22.334,22.334,226878,0
1993-07-06,22.527,22.629,22.231,22.231,135868,0
1993-07-07,22.425,22.527,22.231,22.231,130677,0
1993-07-08,22.425,23.029,22.231,22.927,246980,0
1993-07-09,22.834,22.927,22.629,22.734,135868,0
1993-07-12,22.734,22.734,22.129,22.334,233361,0
1993-07-13,22.425,22.734,22.231,22.734,118358,0
1993-07-14,22.734,23.424,22.734,23.129,151756,0
1993-07-15,23.029,23.324,23.029,23.324,212716,0
1993-07-16,23.424,23.424,23.129,23.23,115762,0
1993-07-19,23.129,23.23,22.834,22.927,71877,0
1993-07-20,22.834,23.129,22.629,22.834,115436,0
1993-07-21,22.629,23.029,22.629,23.029,127761,0
1993-07-22,22.927,23.424,22.734,23.424,180510,0
1993-07-23,23.424,23.926,23.424,23.926,398519,0
1993-07-26,23.926,24.72,23.926,24.72,299728,0
1993-07-27,24.72,24.72,24.22,24.424,241577,0
1993-07-28,24.424,24.424,24.22,24.32,164830,0
1993-07-29,24.424,24.72,24.424,24.527,356258,0
1993-07-30,24.628,24.628,23.823,23.926,102143,0
1993-08-02,24.129,24.72,23.926,24.628,220930,0
1993-08-03,24.527,24.822,24.424,24.628,151972,0
1993-08-04,24.424,24.628,23.823,23.823,299945,0
1993-08-05,23.743,24.037,23.535,23.843,137921,0
1993-08-06,23.933,24.138,23.843,23.843,98901,0
1993-08-09,24.037,24.239,23.639,23.639,170130,0
1993-08-10,23.933,24.239,23.933,24.138,221686,0
1993-08-11,24.239,24.239,24.037,24.138,58044,0
1993-08-12,24.239,24.239,23.535,23.535,198666,0
1993-08-13,23.843,24.037,23.639,23.843,98036,0
1993-08-16,23.743,24.239,23.743,24.239,127543,0
1993-08-17,24.037,24.343,23.933,23.933,188288,0
1993-08-18,24.037,24.037,23.843,24.037,160618,0
1993-08-19,23.843,24.037,23.843,23.933,81715,0
1993-08-20,24.037,24.037,23.843,23.933,343394,0
1993-08-23,23.933,24.138,23.138,23.535,281461,0
1993-08-24,23.639,24.343,23.639,24.343,389115,0
1993-08-25,24.343,24.943,24.239,24.343,256707,0
1993-08-26,24.535,24.535,24.343,24.444,122789,0
1993-08-27,24.343,24.444,24.138,24.343,139325,0
1993-08-30,24.343,24.444,24.138,24.444,180940,0
1993-08-31,24.444,24.841,24.444,24.637,215095,0
1993-09-01,24.535,24.841,24.343,24.841,157377,0
1993-09-02,24.943,25.044,24.535,24.637,82361,0
1993-09-03,24.535,24.943,24.343,24.637,131545,0
1993-09-07,24.841,25.137,24.637,25.044,259087,0
1993-09-08,24.943,25.044,24.535,24.943,194020,0
1993-09-09,24.74,25.137,24.637,24.841,195636,0
1993-09-10,24.841,25.044,24.637,24.637,189587,0
1993-09-13,24.74,24.943,24.239,24.343,129814,0
1993-09-14,24.343,24.343,24.037,24.138,119221,0
1993-09-15,23.933,24.343,23.843,24.343,149054,0
1993-09-16,24.138,24.444,24.037,24.037,238763,0
1993-09-17,23.43,23.843,23.241,23.241,797035,0
1993-09-20,23.241,23.639,23.138,23.43,544006,0
1993-09-21,23.43,23.535,23.038,23.241,242330,0
1993-09-22,23.333,23.535,23.038,23.43,212500,0
1993-09-23,23.138,24.343,23.138,24.239,195205,0
1993-09-24,24.239,24.444,23.843,23.843,216176,0
1993-09-27,23.933,24.637,23.933,24.637,283300,0
1993-09-28,24.637,24.637,24.239,24.535,85712,0
1993-09-29,24.444,24.444,23.933,23.933,205692,0
1993-09-30,23.843,23.933,23.43,23.639,397221,0
1993-10-01,23.43,23.743,23.333,23.333,151215,0
1993-10-04,23.333,23.333,22.64,22.935,483586,0
1993-10-05,22.834,23.138,22.74,23.038,218877,0
1993-10-06,23.138,23.138,22.74,22.935,261143,0
1993-10-07,22.834,23.138,22.64,22.64,86685,0
1993-10-08,22.74,22.935,22.434,22.834,108950,0
1993-10-11,22.935,23.038,22.834,22.935,106464,0
1993-10-12,22.834,22.834,22.434,22.538,208284,0
1993-10-13,21.937,22.434,21.937,22.434,157377,0
1993-10-14,22.538,23.241,22.538,22.834,268922,0
1993-10-15,23.038,23.138,22.64,22.935,241143,0
1993-10-18,22.935,23.241,22.834,23.241,143647,0
1993-10-19,23.241,23.43,23.038,23.241,83768,0
1993-10-20,23.241,23.535,23.038,23.138,118248,0
1993-10-21,22.935,23.138,22.334,22.538,205692,0
1993-10-22,22.74,23.535,22.74,23.333,169372,0
1993-10-25,23.333,23.43,22.935,23.333,138353,0
1993-10-26,23.333,23.43,22.935,23.138,118033,0
1993-10-27,23.138,23.639,23.038,23.639,174025,0
1993-10-28,23.535,23.843,23.43,23.535,385874,0
1993-10-29,23.639,23.843,23.333,23.333,199961,0
1993-11-01,23.333,23.843,23.038,23.639,146243,0
1993-11-02,23.639,23.639,23.333,23.639,101709,0
1993-11-03,23.639,23.743,22.935,23.038,248819,0
1993-11-04,23.147,23.452,23.147,23.349,152293,0
1993-11-05,23.147,23.452,23.147,23.349,155646,0
1993-11-08,23.251,23.452,23.147,23.147,152190,0
1993-11-09,23.349,23.851,23.251,23.349,381443,0
1993-11-10,23.349,23.349,23.251,23.251,141917,0
1993-11-11,23.251,23.349,23.046,23.147,277353,0
1993-11-12,23.147,23.147,22.548,22.749,200067,0
1993-11-15,22.945,23.147,22.241,22.649,388575,0
1993-11-16,22.649,22.749,22.443,22.649,243629,0
1993-11-17,22.749,23.046,22.548,22.548,276161,0
1993-11-18,22.443,22.649,22.241,22.343,157481,0
1993-11-19,22.443,22.649,22.343,22.548,192180,0
1993-11-22,22.548,22.945,22.241,22.945,161051,0
1993-11-23,22.945,22.945,22.343,22.852,281026,0
1993-11-24,22.749,22.852,22.443,22.443,112088,0
1993-11-26,22.548,23.046,22.548,22.945,43883,0
1993-11-29,22.945,23.452,22.749,22.749,178125,0
1993-11-30,22.852,23.251,22.548,23.147,301672,0
1993-12-01,23.349,23.952,23.251,23.557,291834,0
1993-12-02,23.659,23.749,23.147,23.557,144945,0
1993-12-03,23.557,23.851,23.349,23.851,106680,0
1993-12-06,23.851,24.157,23.557,23.659,239952,0
1993-12-07,23.557,23.851,23.452,23.557,210447,0
1993-12-08,23.452,23.851,23.452,23.749,236172,0
1993-12-09,23.851,24.758,23.851,24.46,278216,0
1993-12-10,24.46,24.46,23.952,24.157,192395,0
1993-12-13,24.259,24.36,24.056,24.36,146893,0
1993-12-14,24.36,24.564,23.952,24.259,271950,0
1993-12-15,24.056,24.46,24.056,24.157,264056,0
1993-12-16,24.36,24.564,24.056,24.157,392684,0
1993-12-17,24.157,24.36,24.056,24.36,329560,0
1993-12-20,24.259,24.36,24.056,24.259,279299,0
1993-12-21,24.259,24.46,24.157,24.46,250438,0
1993-12-22,24.564,24.758,24.259,24.46,273352,0
1993-12-23,24.46,24.564,24.259,24.46,91554,0
1993-12-27,24.564,24.96,24.564,24.96,107761,0
1993-12-28,24.96,24.96,24.656,24.758,110790,0
1993-12-29,24.758,24.758,24.259,24.36,99116,0
1993-12-30,24.157,24.758,24.157,24.656,161485,0
1993-12-31,24.656,25.063,24.46,25.063,183208,0
1994-01-03,24.862,24.862,24.36,24.36,161912,0
1994-01-04,24.656,24.758,24.36,24.656,273678,0
1994-01-05,24.564,24.862,24.157,24.46,245360,0
1994-01-06,24.656,25.063,24.564,24.564,377336,0
1994-01-07,24.564,24.862,24.36,24.758,105496,0
1994-01-10,24.96,25.266,24.758,25.266,235095,0
1994-01-11,25.063,25.37,24.96,25.37,124299,0
1994-01-12,25.37,25.37,24.96,25.063,146999,0
1994-01-13,24.96,25.266,24.862,25.063,203098,0
1994-01-14,25.063,25.164,24.96,24.96,145271,0
1994-01-17,25.063,25.063,24.564,24.564,138570,0
1994-01-18,24.758,25.164,24.46,24.862,158239,0
1994-01-19,25.063,25.063,24.564,24.564,130677,0
1994-01-20,24.656,24.758,24.46,24.46,177373,0
1994-01-21,24.656,25.266,24.656,25.164,159644,0
1994-01-24,25.063,25.063,24.656,25.063,181371,0
1994-01-25,24.96,25.266,24.758,24.96,135325,0
1994-01-26,25.164,25.266,24.758,24.862,82583,0
1994-01-27,24.96,25.164,24.656,24.96,92956,0
1994-01-28,24.656,24.96,24.656,24.758,168726,0
1994-01-31,24.96,25.266,24.862,24.96,121383,0
1994-02-01,24.87,25.073,24.572,24.572,130244,0
1994-02-02,24.767,25.073,24.572,24.97,87010,0
1994-02-03,24.97,25.073,24.572,24.87,142243,0
1994-02-04,24.673,24.87,24.065,24.065,191532,0
1994-02-07,23.858,24.97,23.759,24.767,154348,0
1994-02-08,24.767,24.97,24.269,24.87,380901,0
1994-02-09,24.87,25.681,24.87,25.479,228068,0
1994-02-10,25.276,25.276,24.471,24.471,178993,0
1994-02-11,24.673,25.073,24.673,25.073,186666,0
1994-02-14,24.87,24.97,24.673,24.673,163968,0
1994-02-15,24.673,25.379,24.471,25.276,265786,0
1994-02-16,25.276,25.276,24.767,24.97,314749,0
1994-02-17,25.073,25.479,25.073,25.379,233578,0
1994-02-18,25.479,25.579,24.767,24.767,214771,0
1994-02-22,24.97,24.97,24.572,24.767,146243,0
1994-02-23,24.97,25.276,24.87,24.87,153053,0
1994-02-24,25.073,25.175,24.673,24.767,198990,0
1994-02-25,24.97,25.073,24.87,24.97,202013,0
1994-02-28,25.175,25.175,24.97,25.073,195098,0
1994-03-01,24.97,25.073,24.673,24.87,240169,0
1994-03-02,24.471,24.87,24.37,24.87,284486,0
1994-03-03,24.767,24.87,24.471,24.767,182020,0
1994-03-04,24.97,25.175,24.673,25.073,165698,0
1994-03-07,25.175,25.175,24.97,25.073,85067,0
1994-03-08,25.276,25.479,25.175,25.276,218227,0
1994-03-09,25.379,25.479,25.175,25.276,217687,0
1994-03-10,25.479,25.579,25.175,25.175,299293,0
1994-03-11,25.175,25.175,24.97,24.97,276491,0
1994-03-14,25.073,25.073,24.269,24.269,213364,0
1994-03-15,24.471,24.572,24.269,24.471,94683,0
1994-03-16,24.471,24.572,24.164,24.572,131545,0
1994-03-17,24.572,24.767,24.269,24.767,181480,0
1994-03-18,24.767,24.97,24.673,24.97,428890,0
1994-03-21,24.87,25.276,24.87,25.175,137597,0
1994-03-22,25.175,25.379,24.97,25.073,195423,0
1994-03-23,25.073,25.175,24.269,24.269,211742,0
1994-03-24,24.37,24.572,23.659,23.759,322643,0
1994-03-25,23.963,24.065,23.759,23.759,248819,0
1994-03-28,23.759,23.759,23.26,23.452,267301,0
1994-03-29,23.26,23.349,22.443,22.443,274757,0
1994-03-30,22.443,23.056,22.343,22.749,230763,0
1994-03-31,22.649,22.852,22.548,22.749,518713,0
1994-04-04,22.548,22.954,21.843,22.649,273133,0
1994-04-05,22.749,22.954,22.548,22.749,400680,0
1994-04-06,22.649,22.649,22.141,22.343,267301,0
1994-04-07,22.343,22.954,22.041,22.649,276491,0
1994-04-08,22.548,22.649,22.443,22.548,182668,0
1994-04-11,22.548,22.852,22.241,22.343,127326,0
1994-04-12,22.443,22.852,22.443,22.548,267301,0
1994-04-13,22.548,22.954,22.443,22.954,284806,0
1994-04-14,22.954,22.954,22.443,22.548,105063,0
1994-04-15,22.548,22.852,22.443,22.443,410840,0
1994-04-18,22.548,22.649,22.241,22.241,225795,0
1994-04-19,22.343,22.443,22.041,22.343,290540,0
1994-04-20,22.241,22.443,21.937,22.343,401330,0
1994-04-21,22.343,22.443,22.041,22.241,198878,0
1994-04-22,22.343,22.443,22.141,22.141,153596,0
1994-04-25,22.343,22.649,22.141,22.548,256819,0
1994-04-26,22.343,23.349,22.343,22.954,330964,0
1994-04-28,22.749,22.749,22.041,22.141,288593,0
1994-04-29,22.141,22.141,21.843,22.041,440890,0
1994-05-02,22.343,22.343,22.041,22.241,182885,0
1994-05-03,22.141,22.548,22.041,22.343,252062,0
1994-05-04,22.343,22.343,21.843,22.141,334530,0
1994-05-05,22.26,22.464,22.055,22.26,390415,0
1994-05-06,22.26,22.26,21.852,22.26,193047,0
1994-05-09,22.16,22.359,22.055,22.26,147867,0
1994-05-10,22.26,22.464,22.16,22.26,276380,0
1994-05-11,22.16,22.359,21.955,21.955,376034,0
1994-05-12,21.955,22.464,21.955,22.464,198878,0
1994-05-13,22.26,22.669,22.16,22.464,195205,0
1994-05-16,22.464,23.369,22.464,23.369,443374,0
1994-05-17,23.167,23.369,22.972,22.972,185801,0
1994-05-18,22.87,23.073,22.464,22.669,390631,0
1994-05-19,22.669,22.87,22.565,22.669,304914,0
1994-05-20,22.669,22.87,22.464,22.464,410515,0
1994-05-23,22.16,22.565,22.16,22.464,327719,0
1994-05-24,22.464,22.565,22.359,22.565,368686,0
1994-05-25,22.464,22.464,22.055,22.464,361875,0
1994-05-26,22.359,22.464,22.16,22.359,232823,0
1994-05-27,22.16,22.464,22.16,22.26,157481,0
1994-05-31,22.16,22.464,22.16,22.359,235633,0
1994-06-01,22.359,23.167,22.359,22.669,566056,0
1994-06-02,22.669,22.972,22.565,22.87,219308,0
1994-06-03,23.167,23.369,23.073,23.073,250224,0
1994-06-06,23.268,23.673,23.073,23.369,322643,0
1994-06-07,23.369,23.879,23.369,23.575,215635,0
1994-06-08,23.775,23.879,23.473,23.673,243953,0
1994-06-09,23.673,24.186,23.673,24.083,227307,0
1994-06-10,24.083,24.083,23.369,23.775,224824,0
1994-06-13,23.268,23.673,23.268,23.673,120304,0
1994-06-14,23.673,24.186,23.575,24.083,209149,0
1994-06-15,24.186,24.288,23.473,23.575,112954,0
1994-06-16,23.369,23.673,23.268,23.673,141272,0
1994-06-17,23.775,23.775,23.268,23.369,450185,0
1994-06-20,23.268,23.473,23.073,23.369,183208,0
1994-06-21,23.473,23.473,23.268,23.369,195962,0
1994-06-22,23.369,23.673,23.268,23.575,122789,0
1994-06-23,23.473,23.473,22.768,23.073,212716,0
1994-06-24,22.87,22.87,22.464,22.464,156510,0
1994-06-27,22.16,22.87,22.16,22.768,121922,0
1994-06-28,22.768,23.073,22.669,22.87,186454,0
1994-06-29,22.768,22.972,22.669,22.768,108842,0
1994-06-30,22.768,22.768,22.359,22.565,218445,0
1994-07-01,22.669,22.768,22.359,22.565,242330,0
1994-07-05,22.768,22.768,22.359,22.669,161051,0
1994-07-06,22.768,22.972,22.565,22.87,187206,0
1994-07-07,22.768,22.972,22.768,22.87,275517,0
1994-07-08,22.669,22.972,22.669,22.972,242437,0
1994-07-11,22.768,22.972,22.768,22.972,248710,0
1994-07-12,22.972,23.167,22.87,22.972,329882,0
1994-07-13,23.167,23.268,22.768,22.87,123330,0
1994-07-14,22.87,23.673,22.87,23.473,348908,0
1994-07-15,23.673,23.981,23.473,23.879,316698,0
1994-07-18,23.879,23.879,23.369,23.575,98575,0
1994-07-19,23.369,23.575,23.369,23.369,91875,0
1994-07-20,23.575,23.775,23.473,23.473,288809,0
1994-07-21,23.369,23.473,23.268,23.268,144945,0
1994-07-22,23.473,23.981,23.369,23.775,411381,0
1994-07-25,23.775,23.775,23.268,23.369,148510,0
1994-07-26,23.369,23.575,23.268,23.575,156403,0
1994-07-27,23.473,23.673,23.369,23.575,93713,0
1994-07-28,23.575,23.673,23.369,23.575,93928,0
1994-07-29,23.673,23.981,23.575,23.879,129488,0
1994-08-01,23.879,23.879,23.369,23.575,245899,0
1994-08-02,23.775,23.775,23.473,23.473,235633,0
1994-08-03,23.473,23.473,23.167,23.268,377873,0
1994-08-04,23.369,24.083,23.369,23.981,352041,0
1994-08-05,23.775,23.879,23.673,23.673,77392,0
1994-08-08,23.817,23.916,23.398,23.499,202125,0
1994-08-09,23.599,23.599,23.398,23.398,330854,0
1994-08-10,23.599,23.599,23.398,23.499,184399,0
1994-08-11,23.499,23.499,23.194,23.298,144189,0
1994-08-12,23.398,23.599,23.298,23.298,120949,0
1994-08-15,23.398,23.398,22.99,23.093,129703,0
1994-08-16,23.298,23.298,22.888,23.093,287296,0
1994-08-17,23.298,23.298,22.99,23.093,169701,0
1994-08-18,23.093,23.398,23.093,23.298,173263,0
1994-08-19,23.499,23.499,22.99,22.99,159861,0
1994-08-22,23.093,23.093,22.684,22.684,194558,0
1994-08-23,22.684,23.298,22.684,22.888,328155,0
1994-08-24,22.99,23.599,22.888,23.599,441648,0
1994-08-25,23.398,24.32,23.398,24.018,298643,0
1994-08-26,23.916,24.628,23.817,24.628,185801,0
1994-08-29,24.628,25.035,24.32,24.527,122141,0
1994-08-30,24.73,24.73,24.32,24.527,174238,0
1994-08-31,24.32,24.73,24.32,24.73,271950,0
1994-09-01,24.424,24.73,24.32,24.73,160186,0
1994-09-02,24.73,24.73,24.527,24.628,266653,0
1994-09-06,24.73,24.73,24.424,24.628,95979,0
1994-09-07,24.527,24.527,24.32,24.424,129703,0
1994-09-08,24.32,24.832,24.32,24.73,97925,0
1994-09-09,24.527,24.527,24.32,24.424,282866,0
1994-09-12,24.424,24.424,24.122,24.122,249467,0
1994-09-13,24.22,24.32,24.122,24.22,152945,0
1994-09-14,24.32,25.34,24.32,24.936,628639,0
1994-09-15,25.035,25.544,24.936,25.544,525090,0
1994-09-16,25.34,25.544,25.237,25.237,553515,0
1994-09-19,25.237,25.34,25.137,25.237,137705,0
1994-09-20,25.035,25.137,24.628,24.628,214121,0
1994-09-21,24.628,24.832,24.32,24.527,212824,0
1994-09-22,24.527,24.832,24.32,24.424,204287,0
1994-09-23,24.527,24.527,24.122,24.32,340257,0
1994-09-26,24.32,24.527,24.22,24.527,150352,0
1994-09-27,24.628,24.628,24.32,24.424,159539,0
1994-09-28,24.32,24.527,24.32,24.424,172293,0
1994-09-29,24.424,24.424,24.22,24.22,206555,0
1994-09-30,24.424,24.73,24.32,24.527,235633,0
1994-10-03,24.424,24.527,24.32,24.424,172939,0
1994-10-04,24.32,24.628,24.32,24.527,176721,0
1994-10-05,24.32,24.527,24.22,24.424,191313,0
1994-10-06,24.424,24.471,24.018,24.018,161051,0
1994-10-07,23.916,24.018,23.817,23.817,166779,0
1994-10-10,24.122,24.32,24.018,24.018,54366,0
1994-10-11,24.122,25.34,24.122,25.34,288160,0
1994-10-12,25.237,25.746,25.237,25.645,459049,0
1994-10-13,25.848,26.368,25.746,26.164,476666,0
1994-10-14,26.164,26.368,26.164,26.266,94145,0
1994-10-17,26.266,26.57,26.062,26.47,126786,0
1994-10-18,26.47,26.47,26.368,26.368,243953,0
1994-10-19,26.266,26.47,26.062,26.368,235306,0
1994-10-20,26.368,26.47,25.746,26.062,172293,0
1994-10-21,25.746,25.848,25.746,25.746,420137,0
1994-10-24,25.746,26.062,25.746,25.848,260167,0
1994-10-25,25.848,26.164,25.848,26.164,432675,0
1994-10-26,26.266,26.47,26.062,26.164,364577,0
1994-10-27,26.266,26.266,25.746,26.062,348369,0
1994-10-28,25.645,26.164,25.645,26.164,294431,0
1994-10-31,25.962,26.062,25.544,25.544,482290,0
1994-11-01,25.544,25.544,25.035,25.137,345882,0
1994-11-02,24.936,25.137,24.832,25.035,313236,0
1994-11-03,25.035,25.137,24.73,24.832,244927,0
1994-11-04,24.943,24.943,24.535,24.637,268275,0
1994-11-07,24.637,24.841,24.535,24.74,155970,0
1994-11-08,24.841,24.943,24.74,24.74,152619,0
1994-11-09,24.943,24.943,24.637,24.637,113384,0
1994-11-10,24.74,25.147,24.637,24.943,325345,0
1994-11-11,24.841,24.943,24.74,24.74,63664,0
1994-11-14,24.841,24.841,24.535,24.535,107007,0
1994-11-15,24.637,24.637,24.32,24.32,181156,0
1994-11-16,24.434,24.535,24.32,24.32,144404,0
1994-11-17,24.32,24.32,24.018,24.22,99764,0
1994-11-18,24.22,24.32,23.711,23.817,112307,0
1994-11-21,24.018,24.122,23.817,24.018,133055,0
1994-11-22,23.817,24.018,23.711,23.711,141598,0
1994-11-23,23.711,23.817,23.408,23.61,279514,0
1994-11-25,23.61,23.817,23.506,23.506,86794,0
1994-11-28,23.298,23.408,23.093,23.298,260277,0
1994-11-29,23.506,23.506,23.093,23.298,222878,0
1994-11-30,23.408,23.916,23.298,23.506,148946,0
1994-12-01,23.506,23.506,22.684,22.888,194450,0
1994-12-02,22.787,23.408,22.482,23.408,177588,0
1994-12-05,23.194,23.61,23.194,23.408,134568,0
1994-12-06,23.711,24.22,23.506,24.22,227850,0
1994-12-07,24.018,24.018,23.61,23.61,159429,0
1994-12-08,23.711,23.711,22.684,22.888,196500,0
1994-12-09,22.684,23.506,22.684,23.298,197044,0
1994-12-12,23.298,23.506,23.194,23.298,125384,0
1994-12-13,23.298,23.817,23.298,23.506,166779,0
1994-12-14,23.61,23.916,23.61,23.817,229686,0
1994-12-15,23.916,24.018,23.711,23.817,451807,0
1994-12-16,23.916,23.916,23.61,23.711,411271,0
1994-12-19,23.61,23.916,23.506,23.916,214014,0
1994-12-20,23.817,23.916,23.298,23.298,318533,0
1994-12-21,23.506,23.916,23.408,23.408,393439,0
1994-12-22,23.298,24.018,23.298,23.916,305997,0
1994-12-23,23.817,24.32,23.817,23.916,148838,0
1994-12-27,23.916,24.32,23.916,24.122,227850,0
1994-12-28,24.122,24.32,23.711,23.817,153810,0
1994-12-29,24.018,24.535,24.018,24.22,376361,0
1994-12-30,24.22,24.32,24.018,24.22,148728,0
1995-01-03,24.018,24.32,23.817,24.018,125922,0
1995-01-04,23.711,24.22,23.711,23.817,194772,0
1995-01-05,23.817,24.122,23.817,23.817,259627,0
1995-01-06,24.018,24.32,23.916,24.018,166671,0
1995-01-09,23.916,24.535,23.817,24.434,199422,0
1995-01-10,24.32,24.434,23.916,23.916,275082,0
1995-01-11,24.018,24.018,23.711,23.916,104629,0
1995-01-12,23.916,23.916,23.711,23.916,91767,0
1995-01-13,24.018,24.434,24.018,24.434,353338,0
1995-01-16,24.434,25.044,24.32,25.044,279839,0
1995-01-17,25.044,25.35,25.044,25.249,704947,0
1995-01-18,25.147,25.249,24.943,25.044,546817,0
1995-01-19,24.943,24.943,24.535,24.637,270327,0
1995-01-20,24.637,24.841,24.535,24.637,180721,0
1995-01-23,24.434,24.637,24.434,24.434,243844,0
1995-01-24,24.535,24.637,24.434,24.535,226878,0
1995-01-25,24.535,24.637,24.434,24.535,76851,0
1995-01-26,24.535,24.74,24.018,24.74,345448,0
1995-01-27,24.841,25.249,24.74,25.147,174995,0
1995-01-30,25.147,25.147,24.841,24.943,158350,0
1995-01-31,25.286,25.39,24.87,24.97,237469,0
1995-02-01,25.073,25.073,24.564,24.97,303940,0
1995-02-02,24.97,25.073,24.97,25.073,190017,0
1995-02-03,25.175,26.108,25.073,25.901,513955,0
1995-02-06,25.795,26.626,25.692,26.413,392250,0
1995-02-07,26.413,26.413,26.211,26.211,437106,0
1995-02-08,26.211,26.313,26.108,26.108,321995,0
1995-02-09,26.108,26.413,26.108,26.413,244927,0
1995-02-10,26.519,26.626,26.413,26.626,209040,0
1995-02-13,26.626,26.728,26.519,26.728,203422,0
1995-02-14,26.728,26.93,26.519,26.93,340799,0
1995-02-15,26.93,27.651,26.626,27.553,741155,0
1995-02-16,27.651,28.069,27.452,28.069,292808,0
1995-02-17,27.969,28.275,27.753,28.069,442836,0
1995-02-21,28.069,28.172,27.856,28.069,248494,0
1995-02-22,28.069,28.172,27.651,28.069,305241,0
1995-02-23,28.069,28.069,27.553,27.651,474398,0
1995-02-24,27.651,27.753,27.553,27.753,190560,0
1995-02-27,27.651,27.753,27.349,27.651,286104,0
1995-02-28,27.753,28.372,27.753,28.275,468023,0
1995-03-01,28.172,28.372,27.969,28.372,354854,0
1995-03-02,28.372,28.578,28.275,28.578,298214,0
1995-03-03,28.477,28.477,28.069,28.172,358637,0
1995-03-06,28.069,28.172,27.969,28.172,201473,0
1995-03-07,28.275,28.477,28.069,28.275,262113,0
1995-03-08,28.275,28.477,27.969,27.969,435267,0
1995-03-09,28.069,28.172,27.553,27.651,108630,0
1995-03-10,27.856,28.69,27.651,28.69,183857,0
1995-03-13,28.69,28.69,28.172,28.372,184719,0
1995-03-14,28.372,28.477,28.275,28.275,197587,0
1995-03-15,28.275,28.791,28.275,28.69,164293,0
1995-03-16,28.69,28.996,28.477,28.578,179535,0
1995-03-17,28.892,29.198,28.69,29.097,309779,0
1995-03-20,29.31,29.411,28.791,28.791,234551,0
1995-03-21,28.791,29.614,28.791,29.411,285242,0
1995-03-22,29.411,29.512,29.097,29.31,164402,0
1995-03-23,29.097,29.614,28.892,29.198,307619,0
1995-03-24,29.097,29.31,28.892,29.31,165698,0
1995-03-27,29.31,29.411,28.892,29.097,164402,0
1995-03-28,29.097,29.097,28.372,28.892,251410,0
1995-03-29,28.791,29.198,28.372,28.791,455588,0
1995-03-30,28.996,29.512,28.996,29.198,271623,0
1995-03-31,28.996,28.996,28.069,28.372,382739,0
1995-04-03,28.578,28.892,28.372,28.892,192830,0
1995-04-04,28.69,28.791,28.578,28.69,96200,0
1995-04-05,28.791,28.791,27.969,28.275,142567,0
1995-04-06,28.372,28.578,28.275,28.578,50586,0
1995-04-07,28.69,28.791,27.856,28.069,330640,0
1995-04-10,28.069,28.477,27.856,28.372,253466,0
1995-04-11,28.477,28.477,27.969,28.275,81389,0
1995-04-12,28.069,28.578,28.069,28.578,100845,0
1995-04-13,28.578,28.892,28.578,28.892,229579,0
1995-04-17,28.892,28.996,28.477,28.69,468130,0
1995-04-18,28.69,28.791,27.553,27.753,361013,0
1995-04-19,27.651,28.172,27.452,28.069,253466,0
1995-04-20,28.069,28.069,27.553,27.553,193264,0
1995-04-21,27.856,27.856,27.237,27.349,379924,0
1995-04-24,27.452,27.553,27.237,27.452,137054,0
1995-04-25,27.553,27.651,27.132,27.349,230010,0
1995-04-26,27.349,27.349,27.035,27.035,126892,0
1995-04-27,27.132,28.477,26.93,28.172,403599,0
1995-04-28,28.275,28.275,27.856,28.069,128082,0
1995-05-01,27.969,27.969,27.132,27.237,206233,0
1995-05-02,27.452,28.069,27.349,27.969,245468,0
1995-05-03,28.069,28.477,28.069,28.477,241900,0
1995-05-04,28.69,28.69,28.069,28.372,265464,0
1995-05-05,28.477,28.69,28.172,28.69,186559,0
1995-05-08,28.59,28.59,28.182,28.59,199639,0
1995-05-09,28.698,29.217,28.698,29.107,376034,0
1995-05-10,29.107,29.318,29.004,29.107,222659,0
1995-05-11,29.217,29.217,28.698,28.698,138244,0
1995-05-12,28.799,29.422,28.698,29.422,197906,0
1995-05-15,29.422,29.734,29.318,29.627,426080,0
1995-05-16,29.734,30.04,29.734,29.939,252492,0
1995-05-17,29.939,29.939,29.627,29.939,271193,0
1995-05-18,29.834,29.939,29.523,29.627,239416,0
1995-05-19,29.422,29.734,29.217,29.422,234443,0
1995-05-22,29.422,29.523,29.107,29.107,174883,0
1995-05-23,29.318,30.04,29.107,30.04,228391,0
1995-05-24,30.144,30.245,29.834,30.04,177481,0
1995-05-25,29.939,30.04,29.422,29.734,230225,0
1995-05-26,29.523,29.523,28.698,28.904,178884,0
1995-05-30,28.904,29.004,28.799,29.004,148728,0
1995-05-31,29.004,30.245,28.904,30.245,204828,0
1995-06-01,30.144,30.355,29.734,29.939,224712,0
1995-06-02,29.734,30.04,29.523,30.04,131759,0
1995-06-05,30.04,30.454,30.04,30.355,99764,0
1995-06-06,30.355,30.975,30.355,30.559,291944,0
1995-06-07,30.454,30.454,29.734,29.834,182773,0
1995-06-08,29.834,29.939,29.734,29.834,65501,0
1995-06-09,29.834,29.834,29.217,29.627,209367,0
1995-06-12,29.523,30.355,29.523,30.04,176833,0
1995-06-13,30.144,30.454,30.04,30.245,147973,0
1995-06-14,30.144,30.144,29.834,30.04,299728,0
1995-06-15,29.939,30.144,29.734,30.04,255845,0
1995-06-16,30.355,30.355,29.939,30.04,332693,0
1995-06-19,30.04,30.454,29.734,29.834,352041,0
1995-06-20,29.834,29.939,29.318,29.627,202771,0
1995-06-21,29.627,29.627,29.217,29.318,284486,0
1995-06-22,29.422,29.834,29.318,29.627,230337,0
1995-06-23,29.627,29.627,29.318,29.422,266546,0
1995-06-26,29.422,29.422,29.004,29.217,196612,0
1995-06-27,29.318,29.422,29.004,29.004,102574,0
1995-06-28,29.107,29.107,28.799,29.004,129380,0
1995-06-29,29.107,29.318,28.698,29.217,368794,0
1995-06-30,29.318,29.939,29.318,29.834,295618,0
1995-07-03,29.734,29.939,29.734,29.939,64312,0
1995-07-05,29.939,30.355,29.834,30.245,251087,0
1995-07-06,30.355,30.873,30.355,30.873,389764,0
1995-07-07,30.873,31.595,30.873,31.494,516873,0
1995-07-10,31.39,31.494,30.873,31.278,142026,0
1995-07-11,31.278,31.278,30.454,30.873,382089,0
1995-07-12,30.873,31.079,30.764,30.975,261249,0
1995-07-13,30.975,31.278,30.873,30.975,94359,0
1995-07-14,30.764,31.278,30.663,31.079,203203,0
1995-07-17,31.178,31.178,30.355,30.454,223417,0
1995-07-18,30.559,30.559,30.04,30.245,148188,0
1995-07-19,30.04,30.355,29.834,29.939,226878,0
1995-07-20,29.734,30.975,29.734,30.873,254656,0
1995-07-21,30.764,31.178,30.559,30.975,342207,0
1995-07-24,30.975,31.178,30.559,31.178,126030,0
1995-07-25,31.178,31.494,30.975,31.494,256922,0
1995-07-26,31.909,32.111,31.39,31.494,144945,0
1995-07-27,31.494,31.494,30.873,31.178,228068,0
1995-07-28,31.079,31.494,31.079,31.178,96739,0
1995-07-31,31.39,31.39,30.764,30.975,306970,0
1995-08-01,30.975,31.494,30.663,31.494,117595,0
1995-08-02,31.494,32.111,31.079,31.39,217797,0
1995-08-03,31.278,31.799,31.079,31.799,166026,0
1995-08-04,32.012,32.012,31.278,31.39,168726,0
1995-08-07,31.494,31.909,31.39,31.595,117275,0
1995-08-08,31.595,31.595,31.278,31.494,87446,0
1995-08-09,31.54,31.744,31.325,31.325,81065,0
1995-08-10,31.325,31.439,31.226,31.226,72848,0
1995-08-11,31.325,31.439,31.226,31.325,176721,0
1995-08-14,31.439,31.64,31.226,31.64,200396,0
1995-08-15,31.54,31.64,31.439,31.64,52638,0
1995-08-16,31.64,31.64,31.226,31.439,163863,0
1995-08-17,31.54,31.64,31.325,31.439,106247,0
1995-08-18,31.439,31.54,31.325,31.54,135325,0
1995-08-21,31.54,32.057,31.54,31.64,110465,0
1995-08-22,31.54,31.852,31.439,31.64,62150,0
1995-08-23,31.744,31.744,31.439,31.439,52097,0
1995-08-24,31.439,31.64,31.226,31.226,106247,0
1995-08-25,31.439,31.852,31.439,31.64,210229,0
1995-08-28,31.744,31.744,31.439,31.54,48965,0
1995-08-29,31.439,31.744,31.226,31.744,182993,0
1995-08-30,31.744,31.744,31.439,31.744,140728,0
1995-08-31,31.54,31.744,31.54,31.64,126786,0
1995-09-01,31.744,31.955,31.64,31.744,179315,0
1995-09-05,31.955,32.373,31.852,32.373,147538,0
1995-09-06,32.473,32.473,32.057,32.16,51230,0
1995-09-07,32.373,32.473,32.271,32.473,82361,0
1995-09-08,32.473,32.687,31.955,32.16,99228,0
1995-09-11,32.373,32.789,32.373,32.473,80307,0
1995-09-12,32.575,32.687,32.373,32.575,72528,0
1995-09-13,32.575,32.789,32.373,32.687,87118,0
1995-09-14,32.789,33.103,32.789,33.103,120088,0
1995-09-15,34.351,34.351,33.203,33.407,333236,0
1995-09-18,33.307,33.307,32.789,33.203,97496,0
1995-09-19,32.789,33.103,32.473,33.103,149810,0
1995-09-20,32.992,33.307,32.892,33.203,171103,0
1995-09-21,33.103,33.203,32.473,32.892,150243,0
1995-09-22,32.687,32.892,32.473,32.789,95979,0
1995-09-25,32.789,32.789,32.473,32.575,209798,0
1995-09-26,32.687,32.892,32.373,32.789,314964,0
1995-09-27,32.892,32.992,32.473,32.473,346530,0
1995-09-28,32.575,32.575,32.373,32.473,252384,0
1995-09-29,32.473,32.687,32.373,32.473,149485,0
1995-10-02,32.575,32.892,32.271,32.473,239416,0
1995-10-03,32.575,32.892,32.271,32.473,200286,0
1995-10-04,32.473,32.687,32.373,32.373,107440,0
1995-10-05,32.373,32.992,32.373,32.992,181480,0
1995-10-06,32.992,33.203,32.789,32.789,248384,0
1995-10-09,32.892,32.892,32.473,32.687,113815,0
1995-10-10,32.473,32.687,31.955,32.057,181371,0
1995-10-11,32.16,32.16,31.744,31.744,128404,0
1995-10-12,31.955,32.373,31.852,32.373,225040,0
1995-10-13,32.575,32.789,32.16,32.16,266546,0
1995-10-16,32.16,32.16,31.852,31.955,99334,0
1995-10-17,32.057,32.373,31.64,32.057,210341,0
1995-10-18,32.057,32.473,32.057,32.057,181698,0
1995-10-19,32.16,32.575,32.057,32.473,122357,0
1995-10-20,32.271,32.473,31.955,31.955,134786,0
1995-10-23,31.852,31.852,31.54,31.54,74255,0
1995-10-24,31.64,31.852,31.54,31.64,94577,0
1995-10-25,31.744,31.852,31.325,31.439,159211,0
1995-10-26,31.325,31.325,30.29,30.29,176291,0
1995-10-27,30.075,30.29,29.874,30.187,194450,0
1995-10-30,30.29,31.439,30.075,31.325,357771,0
1995-10-31,31.54,31.54,30.391,30.391,392465,0
1995-11-01,30.29,31.439,30.187,31.226,227634,0
1995-11-02,31.226,31.226,30.706,30.911,151322,0
1995-11-03,30.808,30.911,30.605,30.808,552221,0
1995-11-06,30.605,30.706,30.495,30.605,252816,0
1995-11-07,30.391,30.808,30.29,30.495,132733,0
1995-11-08,30.652,31.271,30.539,31.271,170890,0
1995-11-09,31.169,31.271,30.652,30.756,127869,0
1995-11-10,30.652,31.381,30.539,31.381,87552,0
1995-11-13,31.169,31.484,30.963,31.484,120194,0
1995-11-14,31.588,31.699,31.271,31.588,64639,0
1995-11-15,31.484,31.484,31.169,31.381,88524,0
1995-11-16,31.699,31.699,31.169,31.588,182020,0
1995-11-17,32.632,32.743,32.111,32.426,206233,0
1995-11-20,32.316,32.316,32.012,32.111,58480,0
1995-11-21,32.215,32.632,32.111,32.632,123436,0
1995-11-22,32.632,32.844,32.215,32.316,89714,0
1995-11-24,32.316,32.426,32.111,32.111,54582,0
1995-11-27,32.316,32.531,32.012,32.012,90146,0
1995-11-28,31.9,32.316,31.799,32.215,115546,0
1995-11-29,32.316,32.426,32.111,32.316,98252,0
1995-11-30,32.316,32.316,31.9,32.111,156186,0
1995-12-01,32.215,32.844,32.215,32.743,123759,0
1995-12-04,32.945,33.372,32.844,33.26,145701,0
1995-12-05,33.372,33.991,33.159,33.891,202125,0
1995-12-06,33.891,34.306,33.475,33.475,200067,0
1995-12-07,33.372,33.372,32.844,33.056,103227,0
1995-12-08,33.056,33.159,32.316,32.844,279083,0
1995-12-11,32.945,33.475,31.588,31.588,633934,0
1995-12-12,31.588,31.588,31.169,31.169,411815,0
1995-12-13,31.271,31.381,30.756,31.271,671330,0
1995-12-14,31.069,32.012,31.069,31.799,262221,0
1995-12-15,32.012,32.111,31.588,32.012,590162,0
1995-12-18,30.756,31.799,30.756,31.588,370417,0
1995-12-19,31.484,31.484,30.854,30.963,668631,0
1995-12-20,30.963,31.271,30.756,30.963,337343,0
1995-12-21,31.069,31.9,31.069,31.799,116409,0
1995-12-22,31.9,32.316,31.484,31.699,150891,0
1995-12-26,31.699,32.215,31.699,32.215,63015,0
1995-12-27,32.426,32.426,32.012,32.215,130784,0
1995-12-28,32.012,32.531,32.012,32.531,104845,0
1995-12-29,32.844,32.945,32.632,32.945,142567,0
1996-01-02,33.056,33.372,32.844,33.159,234010,0
1996-01-03,33.056,33.26,32.316,32.426,148838,0
1996-01-04,32.426,32.426,31.799,32.111,218227,0
1996-01-05,32.012,32.012,30.963,31.271,214337,0
1996-01-08,31.069,31.484,30.963,31.484,29939,0
1996-01-09,31.588,31.799,31.169,31.169,180510,0
1996-01-10,30.756,30.854,30.021,30.021,467371,0
1996-01-11,30.439,30.539,30.021,30.337,249033,0
1996-01-12,30.337,30.337,29.605,30.021,138353,0
1996-01-15,30.225,30.225,29.292,29.392,184183,0
1996-01-16,29.605,30.021,29.495,29.707,406195,0
1996-01-17,29.707,29.707,29.079,29.182,603130,0
1996-01-18,29.182,29.292,28.864,29.079,140511,0
1996-01-19,28.976,29.392,28.864,29.182,586485,0
1996-01-22,29.182,29.605,29.182,29.392,508229,0
1996-01-23,29.392,29.81,29.292,29.707,555572,0
1996-01-24,29.707,30.539,29.707,30.439,519795,0
1996-01-25,30.439,30.439,28.552,29.707,1042507,0
1996-01-26,30.021,30.439,29.81,30.021,416679,0
1996-01-29,29.81,30.021,28.976,29.392,221363,0
1996-01-30,29.392,30.021,29.182,29.495,423595,0
1996-01-31,29.292,30.439,29.292,30.021,464667,0
1996-02-01,30.169,30.485,29.957,30.381,258547,0
1996-02-02,30.485,30.696,30.271,30.485,321995,0
1996-02-05,30.597,30.696,30.07,30.271,285570,0
1996-02-06,30.271,30.597,29.957,30.381,564002,0
1996-02-07,30.381,31.012,30.381,30.911,374417,0
1996-02-08,30.911,31.54,30.801,31.325,591455,0
1996-02-09,31.226,32.066,31.226,31.955,498177,0
1996-02-12,31.955,32.381,31.752,31.955,181156,0
1996-02-13,31.54,31.752,31.54,31.64,186559,0
1996-02-14,31.64,31.64,31.226,31.54,94038,0
1996-02-15,31.325,31.752,30.801,30.911,130892,0
1996-02-16,30.911,31.325,30.07,30.801,335180,0
1996-02-20,30.271,31.012,30.169,30.801,168075,0
1996-02-21,30.597,31.226,30.485,31.113,162779,0
1996-02-22,31.429,31.752,30.801,31.325,204178,0
1996-02-23,31.325,31.325,30.911,31.012,324907,0
1996-02-26,30.911,31.012,30.597,30.597,145487,0
1996-02-27,30.485,31.113,30.485,30.911,239629,0
1996-02-28,30.911,31.429,30.696,30.911,146786,0
1996-02-29,30.169,30.696,29.442,30.271,390522,0
1996-03-01,30.485,31.325,30.381,31.226,335826,0
1996-03-04,31.113,32.694,31.113,32.694,282001,0
1996-03-05,32.585,32.585,31.54,31.54,491151,0
1996-03-06,31.429,31.54,31.012,31.113,166564,0
1996-03-07,31.012,31.325,30.381,31.325,404896,0
1996-03-08,30.169,30.911,29.644,29.753,370846,0
1996-03-11,29.753,30.801,29.753,30.597,387279,0
1996-03-12,30.485,30.597,29.644,29.856,717163,0
1996-03-13,29.644,30.07,29.644,29.753,313347,0
1996-03-14,29.856,30.696,29.856,30.597,411167,0
1996-03-15,30.696,31.113,30.381,31.012,501202,0
1996-03-18,31.226,31.752,31.226,31.64,243629,0
1996-03-19,31.752,31.955,31.113,31.325,391385,0
1996-03-20,31.54,31.64,31.226,31.429,213796,0
1996-03-21,31.325,31.325,30.07,30.07,512770,0
1996-03-22,30.169,30.597,30.07,30.597,249359,0
1996-03-25,30.485,31.012,30.271,30.911,216284,0
1996-03-26,30.696,30.696,30.381,30.597,266546,0
1996-03-27,30.485,30.485,29.644,29.856,373983,0
1996-03-28,29.644,30.169,29.543,29.644,335937,0
1996-03-29,29.543,29.543,29.012,29.012,456671,0
1996-04-01,29.226,29.644,29.226,29.328,448132,0
1996-04-02,29.328,29.644,29.328,29.543,261356,0
1996-04-03,29.543,30.169,29.328,29.957,562273,0
1996-04-04,29.957,30.485,29.856,30.381,504877,0
1996-04-08,29.856,30.485,29.753,30.485,702570,0
1996-04-09,30.381,30.597,30.169,30.271,557623,0
1996-04-10,30.169,30.381,30.169,30.271,358854,0
1996-04-11,30.169,30.169,29.543,29.644,511798,0
1996-04-12,29.543,30.381,29.543,30.381,512551,0
1996-04-15,30.381,31.012,30.271,31.012,196612,0
1996-04-16,31.429,31.429,30.485,30.485,145487,0
1996-04-17,30.485,30.597,30.07,30.271,199639,0
1996-04-18,30.485,30.696,30.381,30.597,162995,0
1996-04-19,30.597,30.597,30.169,30.485,354961,0
1996-04-22,30.271,30.597,30.271,30.485,465319,0
1996-04-23,30.597,30.597,30.271,30.485,707326,0
1996-04-24,30.485,30.696,30.169,30.271,358309,0
1996-04-25,30.169,30.801,29.957,30.696,300050,0
1996-04-26,30.485,30.485,29.644,29.957,966844,0
1996-04-29,29.957,30.485,29.753,30.381,405547,0
1996-04-30,30.485,30.485,30.07,30.271,270436,0
1996-05-01,30.271,30.271,29.644,29.856,291834,0
1996-05-02,29.644,29.957,29.226,29.328,337343,0
1996-05-03,29.644,29.644,29.012,29.328,259627,0
1996-05-06,29.116,29.543,29.012,29.116,249790,0
1996-05-07,29.328,29.442,29.012,29.226,231204,0
1996-05-08,29.06,29.698,29.06,29.698,353986,0
1996-05-09,29.485,29.698,29.06,29.161,232928,0
1996-05-10,29.485,29.698,29.06,29.485,341882,0
1996-05-13,29.585,29.801,29.485,29.698,263302,0
1996-05-14,29.698,29.698,29.485,29.698,209257,0
1996-05-15,29.698,30.011,29.374,29.374,448132,0
1996-05-16,29.485,29.902,29.374,29.698,199639,0
1996-05-17,29.801,30.114,29.374,29.585,279192,0
1996-05-20,29.698,29.801,29.161,29.585,261249,0
1996-05-21,29.585,30.539,29.374,30.439,562488,0
1996-05-22,30.329,31.278,30.329,31.069,433433,0
1996-05-23,31.169,31.595,30.963,31.278,535900,0
1996-05-24,31.169,31.494,31.069,31.494,248819,0
1996-05-28,31.494,31.707,31.069,31.278,322858,0
1996-05-29,31.169,31.278,30.439,30.539,296377,0
1996-05-30,30.539,31.381,30.539,31.381,235095,0
1996-05-31,31.494,31.595,30.756,31.069,245578,0
1996-06-03,30.963,31.381,30.756,31.381,173914,0
1996-06-04,31.278,31.707,31.169,31.707,152834,0
1996-06-05,31.494,31.595,30.963,31.494,160512,0
1996-06-06,31.494,31.909,31.278,31.278,449426,0
1996-06-07,30.854,30.854,30.439,30.756,241900,0
1996-06-10,30.854,30.963,30.642,30.854,283300,0
1996-06-11,30.963,31.069,30.329,30.539,430514,0
1996-06-12,30.642,30.756,30.225,30.642,346637,0
1996-06-13,30.439,30.439,30.011,30.114,253787,0
1996-06-14,30.011,30.114,29.161,29.273,723973,0
1996-06-17,29.485,30.225,29.374,29.902,563245,0
1996-06-18,30.011,30.114,29.801,30.011,505526,0
1996-06-19,29.801,30.114,29.485,29.585,291513,0
1996-06-20,29.374,29.585,29.06,29.485,525197,0
1996-06-21,29.698,29.801,29.273,29.374,584648,0
1996-06-24,29.273,29.585,29.273,29.585,209367,0
1996-06-25,29.485,29.585,29.06,29.06,435380,0
1996-06-26,28.956,28.956,28.533,28.848,442836,0
1996-06-27,28.956,29.485,28.744,29.273,308482,0
1996-06-28,29.374,29.585,29.273,29.485,643554,0
1996-07-01,29.374,29.585,29.06,29.273,484451,0
1996-07-02,29.273,29.374,29.06,29.273,549519,0
1996-07-03,29.374,29.485,29.161,29.273,531790,0
1996-07-05,29.06,29.161,28.956,28.956,297888,0
1996-07-08,28.848,28.848,28.32,28.431,287837,0
1996-07-09,28.431,28.633,28.32,28.533,515039,0
1996-07-10,28.431,28.431,28.108,28.32,272922,0
1996-07-11,28.32,28.431,27.69,28.216,515472,0
1996-07-12,28.108,28.108,27.578,28.005,330099,0
1996-07-15,27.896,28.108,27.578,27.791,275947,0
1996-07-16,27.578,27.69,27.265,27.475,438942,0
1996-07-17,27.475,27.69,27.265,27.69,345665,0
1996-07-18,27.69,28.32,27.578,28.005,456346,0
1996-07-19,28.005,28.108,27.578,27.578,337556,0
1996-07-22,26.951,27.154,26.738,26.838,261249,0
1996-07-23,26.951,26.951,26.211,26.313,208395,0
1996-07-24,25.681,25.996,25.147,25.784,486392,0
1996-07-25,25.784,26.838,25.784,25.889,618803,0
1996-07-26,25.681,25.784,25.36,25.571,756286,0
1996-07-29,25.784,26.313,25.681,26.211,336155,0
1996-07-30,26.099,26.951,25.996,26.626,466074,0
1996-07-31,26.738,27.475,26.626,27.265,426297,0
1996-08-01,27.265,27.896,27.154,27.69,418193,0
1996-08-02,27.896,28.533,27.896,28.216,374523,0
1996-08-05,28.005,28.32,28.005,28.216,202665,0
1996-08-06,28.108,28.533,28.108,28.216,315509,0
1996-08-07,28.372,28.799,28.372,28.59,389225,0
1996-08-08,28.485,28.59,28.485,28.59,506928,0
1996-08-09,28.698,28.913,27.847,27.949,309132,0
1996-08-12,27.847,28.275,27.736,28.275,269032,0
1996-08-13,28.059,28.485,28.059,28.485,261895,0
1996-08-14,28.372,28.485,27.949,28.059,328590,0
1996-08-15,28.275,28.275,27.949,28.059,356472,0
1996-08-16,28.275,28.275,28.059,28.163,361231,0
1996-08-19,28.485,28.59,28.275,28.372,120088,0
1996-08-20,28.59,28.698,28.485,28.698,328910,0
1996-08-21,28.59,28.59,28.372,28.485,370200,0
1996-08-22,28.59,28.698,28.275,28.485,527251,0
1996-08-23,28.485,28.485,28.275,28.275,108842,0
1996-08-26,28.163,28.372,28.059,28.275,182129,0
1996-08-27,28.372,28.372,28.163,28.372,148188,0
1996-08-28,28.372,28.59,28.275,28.275,208176,0
1996-08-29,28.163,28.372,28.059,28.059,217687,0
1996-08-30,27.949,27.949,27.636,27.736,223309,0
1996-09-03,27.523,27.736,27.31,27.523,279839,0
1996-09-04,27.423,27.847,27.31,27.736,163320,0
1996-09-05,27.523,28.059,27.523,27.949,269894,0
1996-09-06,27.847,28.372,27.847,28.275,270112,0
1996-09-09,28.275,28.59,28.275,28.485,301887,0
1996-09-10,28.485,29.012,28.372,28.799,327719,0
1996-09-11,28.913,29.442,28.799,29.442,469212,0
1996-09-12,29.442,29.864,29.442,29.753,334747,0
1996-09-13,29.864,30.391,29.753,29.753,159429,0
1996-09-16,29.753,30.075,29.753,29.864,263952,0
1996-09-17,29.864,29.864,29.226,29.328,378740,0
1996-09-18,29.226,29.864,29.125,29.753,391819,0
1996-09-19,29.864,29.967,28.275,28.485,1626716,0
1996-09-20,28.372,28.485,27.847,28.372,969980,0
1996-09-23,28.485,28.485,28.059,28.275,302217,0
1996-09-24,28.163,28.485,28.059,28.163,456132,0
1996-09-25,28.163,28.275,27.736,28.059,453645,0
1996-09-26,28.275,28.275,27.847,27.949,429110,0
1996-09-27,28.059,28.059,27.636,27.636,390631,0
1996-09-30,27.636,27.949,27.423,27.423,393223,0
1996-10-01,27.423,27.847,27.423,27.736,282323,0
1996-10-02,27.523,27.736,26.996,27.736,524224,0
1996-10-03,27.736,27.847,27.636,27.636,263952,0
1996-10-04,27.636,28.275,27.636,27.847,649501,0
1996-10-07,27.847,28.163,27.847,27.949,320048,0
1996-10-08,27.949,28.059,27.736,27.736,241791,0
1996-10-09,27.736,27.949,27.636,27.636,197689,0
1996-10-10,27.523,27.523,26.996,27.1,254656,0
1996-10-11,27.1,27.1,26.885,26.996,349776,0
1996-10-14,27.1,27.1,26.996,27.1,157699,0
1996-10-15,27.1,27.211,26.783,26.885,514711,0
1996-10-16,26.996,27.423,26.783,27.423,370417,0
1996-10-17,27.423,27.636,26.671,27.1,682250,0
1996-10-18,27.1,27.1,26.671,26.671,609075,0
1996-10-21,26.671,27.1,26.57,26.671,602590,0
1996-10-22,26.671,26.783,25.932,26.033,280380,0
1996-10-23,25.722,25.932,25.394,25.932,874644,0
1996-10-24,25.821,26.146,25.821,25.932,440133,0
1996-10-25,26.033,26.033,25.722,25.932,290322,0
1996-10-28,25.722,25.722,25.081,25.185,202233,0
1996-10-29,25.298,25.722,24.98,25.394,1263219,0
1996-10-30,25.507,25.932,25.394,25.507,430838,0
1996-10-31,25.394,25.821,25.394,25.821,380470,0
1996-11-01,26.033,26.033,25.722,25.821,453752,0
1996-11-04,25.821,26.204,25.722,26.033,499362,0
1996-11-05,25.932,26.57,25.932,26.359,433647,0
1996-11-06,26.303,26.738,26.303,26.519,357338,0
1996-11-07,26.413,26.951,26.413,26.626,650257,0
1996-11-08,26.519,26.626,26.413,26.519,205692,0
1996-11-11,26.519,27.051,26.519,26.951,130029,0
1996-11-12,26.738,27.911,26.738,27.265,956249,0
1996-11-13,27.377,27.7,27.377,27.377,202554,0
1996-11-14,27.377,27.911,27.377,27.911,285242,0
1996-11-15,28.664,28.764,28.552,28.764,440781,0
1996-11-18,28.873,28.976,28.664,28.873,294864,0
1996-11-19,28.873,29.627,28.873,29.087,958198,0
1996-11-20,29.087,29.191,28.976,29.191,439054,0
1996-11-21,29.191,29.512,28.873,29.087,527360,0
1996-11-22,29.087,29.3,28.442,28.442,472557,0
1996-11-25,28.664,28.976,28.552,28.552,438297,0
1996-11-26,28.552,28.764,28.225,28.341,417651,0
1996-11-27,27.911,28.664,27.911,28.442,272595,0
1996-11-29,28.552,28.664,28.442,28.664,61392,0
1996-12-02,28.552,28.664,28.125,28.225,356258,0
1996-12-03,28.225,28.552,27.7,27.911,702570,0
1996-12-04,27.7,27.911,27.475,27.589,843080,0
1996-12-05,27.7,27.801,27.589,27.801,161588,0
1996-12-06,27.589,27.7,27.265,27.377,228391,0
1996-12-09,27.265,27.7,27.165,27.377,384471,0
1996-12-10,27.265,27.475,27.051,27.165,245145,0
1996-12-11,26.738,27.165,26.519,27.165,615019,0
1996-12-12,27.051,27.475,26.738,26.738,1018619,0
1996-12-13,26.413,27.051,26.303,26.303,213472,0
1996-12-16,26.303,26.738,26.303,26.519,391709,0
1996-12-17,26.303,26.738,26.204,26.738,343611,0
1996-12-18,26.738,26.738,26.204,26.303,852487,0
1996-12-19,26.303,26.303,25.661,26.09,493636,0
1996-12-20,27.165,27.165,26.09,26.519,564327,0
1996-12-23,26.303,26.519,25.881,26.09,250656,0
1996-12-24,26.09,26.413,26.09,26.413,204938,0
1996-12-26,26.303,26.738,26.303,26.626,301564,0
1996-12-27,26.626,27.265,26.626,26.951,308375,0
1996-12-30,27.051,27.475,27.051,27.165,281677,0
1996-12-31,27.165,27.377,26.838,26.838,326966,0
1997-01-02,26.738,26.738,25.774,26.303,312809,0
1997-01-03,26.413,26.626,26.09,26.413,273133,0
1997-01-06,26.519,26.519,26.09,26.413,359393,0
1997-01-07,26.303,26.413,25.987,26.303,210666,0
1997-01-08,26.413,26.413,25.881,26.204,322858,0
1997-01-09,26.09,26.626,25.987,26.519,263733,0
1997-01-10,26.204,26.738,26.204,26.738,310968,0
1997-01-13,26.519,26.951,26.413,26.951,358417,0
1997-01-14,26.951,27.165,26.838,27.051,338423,0
1997-01-15,26.838,27.165,26.738,26.738,472883,0
1997-01-16,26.838,26.838,26.519,26.519,397114,0
1997-01-17,26.519,26.626,26.303,26.626,422405,0
1997-01-20,26.519,26.738,26.413,26.519,237146,0
1997-01-21,26.303,26.626,26.204,26.413,359283,0
1997-01-22,26.413,26.838,26.303,26.838,310428,0
1997-01-23,26.519,27.801,26.519,27.377,831520,0
1997-01-24,27.051,27.265,26.519,26.519,340907,0
1997-01-27,26.204,26.413,25.987,25.987,349988,0
1997-01-28,26.09,26.413,25.451,25.553,280380,0
1997-01-29,25.774,26.738,25.661,26.626,389548,0
1997-01-30,26.47,26.57,25.609,26.47,431592,0
1997-01-31,26.57,27.116,26.57,27.004,564974,0
1997-02-03,26.896,27.004,26.679,26.896,268275,0
1997-02-04,26.793,27.004,26.793,26.896,561732,0
1997-02-05,26.793,27.004,26.47,26.896,219958,0
1997-02-06,26.793,27.004,26.47,26.679,208068,0
1997-02-07,26.47,26.679,26.257,26.57,348151,0
1997-02-10,26.57,26.896,26.47,26.47,199531,0
1997-02-11,26.359,26.57,25.821,26.359,297349,0
1997-02-12,26.359,26.679,26.359,26.679,1247655,0
1997-02-13,26.57,26.896,26.359,26.793,308047,0
1997-02-14,26.57,26.679,26.257,26.359,307077,0
1997-02-18,26.793,27.218,26.793,27.116,599561,0
1997-02-19,27.004,27.004,26.47,26.57,392142,0
1997-02-20,26.47,26.47,26.146,26.359,238763,0
1997-02-21,26.257,26.47,26.146,26.257,202989,0
1997-02-24,26.033,26.793,25.932,26.679,228822,0
1997-02-25,26.793,27.004,26.359,26.793,253140,0
1997-02-26,26.793,27.004,26.57,26.896,303834,0
1997-02-27,26.793,27.004,26.47,26.793,282756,0
1997-02-28,26.57,26.793,26.359,26.57,317996,0
1997-03-03,26.257,26.47,26.033,26.359,268490,0
1997-03-04,26.146,26.359,25.932,25.932,167972,0
1997-03-05,25.609,26.359,25.609,26.359,252277,0
1997-03-06,26.257,26.257,25.932,26.033,385438,0
1997-03-07,25.932,26.146,25.39,25.497,454075,0
1997-03-10,25.609,26.359,25.497,26.359,370417,0
1997-03-11,25.932,26.033,25.497,25.71,308590,0
1997-03-12,25.71,25.932,25.609,25.932,334965,0
1997-03-13,25.821,26.033,25.71,25.71,613936,0
1997-03-14,25.71,26.146,25.71,26.033,338855,0
1997-03-17,26.033,26.146,25.609,26.146,323396,0
1997-03-18,25.932,26.257,25.932,26.146,230337,0
1997-03-19,26.257,28.291,26.257,28.193,1934121,0
1997-03-20,28.291,29.475,28.291,29.263,1855541,0
1997-03-21,30.125,30.663,29.585,30.447,1836628,0
1997-03-24,30.559,30.986,30.447,30.768,1223229,0
1997-03-25,30.768,32.281,30.768,31.744,1334345,0
1997-03-26,31.744,31.744,30.337,30.447,527792,0
1997-03-27,30.447,31.196,28.938,29.374,776287,0
1997-03-31,29.151,30.021,28.839,30.021,396142,0
1997-04-01,29.698,29.91,29.263,29.585,421325,0
1997-04-02,29.263,29.475,28.616,28.616,657172,0
1997-04-03,28.616,29.151,28.08,28.515,724187,0
1997-04-04,28.193,28.938,28.193,28.938,352794,0
1997-04-07,29.151,29.151,28.616,28.725,283730,0
1997-04-08,28.839,28.839,28.08,28.291,532549,0
1997-04-09,28.515,28.725,28.515,28.725,422298,0
1997-04-10,28.515,28.616,28.291,28.404,162779,0
1997-04-11,28.193,28.193,27.651,28.08,407058,0
1997-04-14,27.978,28.193,27.544,28.193,219418,0
1997-04-15,28.291,28.938,28.193,28.839,241791,0
1997-04-16,28.616,28.839,28.404,28.839,205692,0
1997-04-17,28.839,28.938,28.515,28.616,160833,0
1997-04-18,28.725,28.938,28.515,28.616,187641,0
1997-04-21,28.616,28.725,28.404,28.515,183319,0
1997-04-22,28.515,29.263,28.515,29.263,238763,0
1997-04-23,29.263,29.374,28.616,28.616,196070,0
1997-04-24,28.616,28.616,28.08,28.193,343935,0
1997-04-25,28.193,28.193,27.865,28.08,238763,0
1997-04-28,27.978,28.515,27.865,28.515,290972,0
1997-04-29,28.616,29.051,28.291,29.051,175641,0
1997-04-30,29.051,29.475,28.938,29.475,177158,0
1997-05-01,29.91,30.125,29.475,29.91,385438,0
1997-05-02,30.021,30.235,29.801,30.021,179210,0
1997-05-05,30.021,31.308,30.021,31.308,405111,0
1997-05-06,31.093,31.196,29.91,30.235,266326,0
1997-05-07,29.644,30.402,29.644,30.07,301348,0
1997-05-08,29.967,30.505,29.967,30.07,362308,0
1997-05-09,30.07,30.29,29.856,30.29,211635,0
1997-05-12,30.29,30.505,30.179,30.402,245791,0
1997-05-13,30.29,30.29,29.856,30.07,354311,0
1997-05-14,30.29,30.936,30.29,30.828,253140,0
1997-05-15,30.828,30.936,30.179,30.936,168400,0
1997-05-16,30.828,31.152,30.611,31.152,343824,0
1997-05-19,31.048,31.152,30.828,31.152,102467,0
1997-05-20,31.048,31.374,30.828,31.374,356258,0
1997-05-21,31.263,31.374,30.828,31.048,107330,0
1997-05-22,31.048,31.588,31.048,31.374,201802,0
1997-05-23,31.472,31.81,31.263,31.81,111436,0
1997-05-27,31.472,31.588,31.152,31.588,135435,0
1997-05-28,31.588,32.131,31.588,32.021,239524,0
1997-05-29,32.232,32.344,31.909,32.021,112194,0
1997-05-30,31.588,32.232,31.374,32.131,203203,0
1997-06-02,32.021,32.455,31.81,32.344,186666,0
1997-06-03,32.232,32.555,32.021,32.555,150025,0
1997-06-04,32.555,32.668,32.344,32.455,374847,0
1997-06-05,32.455,32.668,32.021,32.021,208825,0
1997-06-06,32.131,32.668,32.131,32.668,190453,0
1997-06-09,32.232,32.992,32.232,32.881,341340,0
1997-06-10,32.992,32.992,32.455,32.668,138786,0
1997-06-11,32.668,33.213,32.555,32.992,431918,0
1997-06-12,33.103,34.183,32.992,34.074,518172,0
1997-06-13,33.963,34.399,33.963,34.399,245145,0
1997-06-16,34.286,34.399,33.637,33.963,201261,0
1997-06-17,33.425,33.637,32.668,32.992,221795,0
1997-06-18,32.992,33.316,32.992,33.103,296269,0
1997-06-19,33.103,33.213,32.668,32.992,409435,0
1997-06-20,33.103,33.103,32.232,32.344,773473,0
1997-06-23,32.455,33.425,32.344,32.455,410734,0
1997-06-24,32.455,32.668,31.964,32.668,182559,0
1997-06-25,32.555,32.668,32.131,32.344,319072,0
1997-06-26,32.131,32.668,31.472,31.81,179751,0
1997-06-27,31.752,32.232,31.752,32.178,381115,0
1997-06-30,32.131,32.511,31.374,31.699,394521,0
1997-07-01,31.699,32.232,31.699,32.076,359283,0
1997-07-02,32.076,32.555,32.076,32.511,308916,0
1997-07-03,32.555,32.992,32.511,32.725,218012,0
1997-07-07,33.103,33.213,32.613,32.778,223851,0
1997-07-08,32.555,32.836,32.4,32.725,284703,0
1997-07-09,32.668,32.836,32.344,32.613,269032,0
1997-07-10,32.668,33.047,32.613,33.047,301779,0
1997-07-11,32.935,33.213,32.935,33.103,202125,0
1997-07-14,33.159,33.425,32.935,33.372,272487,0
1997-07-15,33.425,34.074,33.425,33.917,821575,0
1997-07-16,33.917,34.453,33.917,34.453,596641,0
1997-07-17,34.564,34.621,34.286,34.621,502285,0
1997-07-18,34.621,34.942,34.286,34.564,529305,0
1997-07-21,34.453,36.129,34.453,34.621,513740,0
1997-07-22,34.621,34.835,34.508,34.621,408786,0
1997-07-23,34.621,34.835,34.564,34.668,381115,0
1997-07-24,34.621,34.722,34.399,34.621,680304,0
1997-07-25,34.508,34.722,34.508,34.668,417868,0
1997-07-28,34.668,35.369,34.621,35.047,539250,0
1997-07-29,35.212,35.212,34.835,35.102,257786,0
1997-07-30,34.942,35.644,34.942,35.535,311076,0
1997-07-31,35.321,35.535,34.564,34.776,201585,0
1997-08-01,34.453,34.776,34.241,34.343,144404,0
1997-08-04,34.241,34.835,34.241,34.835,244496,0
1997-08-05,34.621,35.644,34.621,35.155,267301,0
1997-08-06,35.11,35.443,34.953,35.11,84416,0
1997-08-07,34.677,35.278,34.677,34.953,168400,0
1997-08-08,34.786,34.845,33.973,34.297,388250,0
1997-08-11,34.409,35.278,34.409,34.953,203203,0
1997-08-12,34.953,35.007,34.573,34.621,219522,0
1997-08-13,34.621,35.007,34.082,34.297,253032,0
1997-08-14,34.297,34.677,33.973,34.463,183641,0
1997-08-15,33.917,34.731,33.647,34.241,330964,0
1997-08-18,34.183,34.573,33.705,34.409,278759,0
1997-08-19,34.082,35.488,34.082,35.223,610914,0
1997-08-20,34.896,35.278,34.896,35.056,411815,0
1997-08-21,35.007,35.11,34.573,34.786,177804,0
1997-08-22,34.409,34.731,34.351,34.731,378415,0
1997-08-25,34.677,35.223,34.573,34.896,600644,0
1997-08-26,34.786,35.11,34.731,34.953,310752,0
1997-08-27,34.786,34.845,34.297,34.409,275082,0
1997-08-28,34.183,34.183,33.749,33.749,324693,0
1997-08-29,33.539,34.028,33.103,33.862,239736,0
1997-09-02,33.917,34.463,33.862,34.297,311509,0
1997-09-03,34.139,34.409,34.028,34.241,158781,0
1997-09-04,34.028,34.953,33.917,34.845,213472,0
1997-09-05,34.621,34.845,34.082,34.731,135651,0
1997-09-08,34.677,35.11,33.917,33.917,305025,0
1997-09-09,33.917,34.139,33.705,33.862,397114,0
1997-09-10,33.705,33.749,33.159,33.159,192180,0
1997-09-11,32.4,32.613,30.873,31.364,673171,0
1997-09-12,31.196,31.308,30.439,31.253,807628,0
1997-09-15,31.253,31.308,30.06,30.381,521304,0
1997-09-16,30.439,30.873,30.225,30.225,379602,0
1997-09-17,30.225,30.495,30.114,30.381,546817,0
1997-09-18,30.225,30.605,30.114,30.439,383606,0
1997-09-19,30.381,30.381,29.682,29.682,567458,0
1997-09-22,29.893,30.06,29.682,29.893,763858,0
1997-09-23,29.834,30.873,29.791,30.663,758558,0
1997-09-24,30.549,30.873,30.329,30.381,387712,0
1997-09-25,30.381,30.706,30.329,30.381,313129,0
1997-09-26,30.439,30.495,30.329,30.439,245899,0
1997-09-29,30.329,31.143,30.271,30.819,174669,0
1997-09-30,30.663,31.364,30.549,31.039,229146,0
1997-10-01,31.093,31.472,30.873,31.472,196722,0
1997-10-02,31.472,31.688,30.549,30.764,213686,0
1997-10-03,31.093,31.531,30.225,30.764,141053,0
1997-10-06,30.986,31.093,30.381,30.495,282323,0
1997-10-07,30.114,30.928,30.114,30.764,361555,0
1997-10-08,30.764,30.764,30.06,30.225,216176,0
1997-10-09,30.271,30.605,29.834,30.439,452345,0
1997-10-10,30.329,30.439,29.834,29.834,114356,0
1997-10-13,29.893,30.439,29.893,30.271,135001,0
1997-10-14,31.093,31.196,30.873,31.093,398843,0
1997-10-15,31.039,31.196,30.928,31.196,252062,0
1997-10-16,31.039,31.308,30.329,30.381,292919,0
1997-10-17,30.225,30.381,29.568,30.06,255952,0
1997-10-20,29.893,31.253,29.893,30.663,203422,0
1997-10-21,30.873,31.039,30.764,30.819,1000457,0
1997-10-22,30.819,30.819,30.06,30.549,104952,0
1997-10-23,30.225,30.663,29.682,30.225,192180,0
1997-10-24,30.439,30.663,29.946,30.439,350421,0
1997-10-27,30.225,30.605,29.568,29.568,202450,0
1997-10-28,29.191,29.682,28.153,29.079,550490,0
1997-10-29,29.133,29.512,28.966,29.191,247194,0
1997-10-30,28.966,29.401,28.698,28.698,210770,0
1997-10-31,28.923,29.133,28.265,28.372,608859,0
1997-11-03,28.923,29.512,28.533,28.59,341448,0
1997-11-04,28.698,28.966,28.485,28.923,697597,0
1997-11-05,29.087,29.691,29.041,29.644,231738,0
1997-11-06,29.422,29.585,29.198,29.531,525412,0
1997-11-07,29.31,29.531,29.087,29.422,342749,0
1997-11-10,29.422,30.075,29.422,29.531,198666,0
1997-11-11,29.422,29.801,29.422,29.742,97279,0
1997-11-12,28.873,29.691,28.873,29.366,367173,0
1997-11-13,29.422,29.967,29.252,29.691,152293,0
1997-11-14,29.801,30.734,29.742,30.57,294543,0
1997-11-17,30.945,31.448,30.734,30.844,202450,0
1997-11-18,30.844,30.844,30.402,30.57,72311,0
1997-11-19,30.402,31.057,30.402,30.79,97389,0
1997-11-20,30.901,31.825,30.901,31.504,169482,0
1997-11-21,31.448,31.66,30.3,31.278,198340,0
1997-11-24,31.169,32.046,31.169,31.504,204178,0
1997-11-25,31.504,31.771,30.3,30.514,343719,0
1997-11-26,30.622,30.844,30.514,30.734,190775,0
1997-11-28,30.844,30.945,30.734,30.844,30696,0
1997-12-01,30.945,31.448,30.945,31.278,184289,0
1997-12-02,31.278,31.39,30.734,31.113,185691,0
1997-12-03,31.337,31.337,30.79,31.057,238010,0
1997-12-04,31.002,31.057,30.682,30.682,227090,0
1997-12-05,30.79,31.278,30.79,31.113,329343,0
1997-12-08,31.169,31.548,31.057,31.504,210015,0
1997-12-09,31.504,31.504,31.002,31.169,171429,0
1997-12-10,31.057,31.448,30.945,31.278,111872,0
1997-12-11,31.337,31.66,30.945,31.448,142891,0
1997-12-12,31.448,32.316,31.448,32.046,204719,0
1997-12-15,32.046,33.027,32.046,32.918,157160,0
1997-12-16,33.141,33.141,32.373,32.65,267839,0
1997-12-17,32.806,33.465,32.539,32.705,347501,0
1997-12-18,32.482,32.482,32.205,32.373,227957,0
1997-12-19,32.152,32.205,31.548,31.605,433107,0
1997-12-22,31.605,31.937,31.605,31.717,420894,0
1997-12-23,31.717,32.752,31.504,31.825,169913,0
1997-12-24,31.504,32.101,31.337,31.39,80201,0
1997-12-26,31.504,31.717,31.448,31.504,48641,0
1997-12-29,31.504,31.504,31.278,31.448,138244,0
1997-12-30,31.448,32.152,31.226,32.152,474398,0
1997-12-31,32.373,32.705,32.261,32.596,388575,0
1998-01-02,32.596,32.596,32.046,32.482,187748,0
1998-01-05,32.539,32.918,32.261,32.65,251087,0
1998-01-06,32.596,33.027,32.426,32.752,266975,0
1998-01-07,32.752,33.25,32.373,33.25,441210,0
1998-01-08,33.25,33.25,32.046,32.482,243629,0
1998-01-09,32.482,32.482,30.734,31.113,321019,0
1998-01-12,30.3,31.226,30.3,31.169,233470,0
1998-01-13,31.39,31.448,30.402,30.844,360041,0
1998-01-14,31.057,31.057,30.3,30.734,279192,0
1998-01-15,30.844,31.002,30.57,30.901,333774,0
1998-01-16,31.605,31.825,30.945,31.548,414836,0
1998-01-20,31.548,31.548,30.79,31.504,378629,0
1998-01-21,31.504,31.605,30.734,31.113,215416,0
1998-01-22,31.113,32.205,31.057,32.205,398303,0
1998-01-23,32.205,33.027,31.504,31.548,516769,0
1998-01-26,31.548,31.771,31.39,31.448,406839,0
1998-01-27,31.448,31.504,31.278,31.504,182773,0
1998-01-28,31.504,32.316,31.39,32.152,476449,0
1998-01-29,31.937,33.027,31.937,32.976,541625,0
1998-01-30,32.752,33.082,32.596,32.65,335719,0
1998-02-02,32.828,33.092,32.546,32.935,419705,0
1998-02-03,32.717,32.992,32.493,32.935,478288,0
1998-02-04,32.828,32.828,32.437,32.546,383282,0
1998-02-05,32.717,32.717,32.16,32.271,226552,0
1998-02-06,32.381,32.546,32.16,32.328,208176,0
1998-02-09,32.328,32.659,32.215,32.381,166026,0
1998-02-10,32.271,32.659,32.271,32.381,208068,0
1998-02-11,32.271,32.935,32.215,32.659,200504,0
1998-02-12,32.493,33.647,32.493,33.425,383387,0
1998-02-13,33.316,33.927,33.316,33.705,376146,0
1998-02-17,33.705,34.751,33.705,34.306,480018,0
1998-02-18,34.195,35.185,34.195,35.017,513955,0
1998-02-19,35.017,35.128,35.017,35.128,348585,0
1998-02-20,35.128,35.405,34.964,35.242,425217,0
1998-02-23,35.017,35.017,34.907,34.964,224172,0
1998-02-24,34.964,34.964,34.306,34.527,273133,0
1998-02-25,34.638,34.907,34.359,34.416,365337,0
1998-02-26,34.306,34.964,34.306,34.964,903612,0
1998-02-27,34.805,34.964,34.805,34.862,319398,0
1998-03-02,34.751,34.805,34.584,34.584,327398,0
1998-03-03,34.306,34.638,34.306,34.416,305347,0
1998-03-04,34.416,34.527,34.082,34.527,259409,0
1998-03-05,34.082,34.416,34.082,34.195,258547,0
1998-03-06,34.195,34.862,34.195,34.862,300592,0
1998-03-09,34.638,34.907,34.306,34.473,319398,0
1998-03-10,34.693,34.964,34.527,34.751,498501,0
1998-03-11,34.638,34.964,34.638,34.805,272705,0
1998-03-12,34.584,34.805,34.473,34.527,221256,0
1998-03-13,34.638,34.907,34.359,34.751,442401,0
1998-03-16,34.306,34.907,34.306,34.907,425435,0
1998-03-17,34.805,34.964,34.584,34.751,383710,0
1998-03-18,34.638,35.296,34.584,35.017,1058069,0
1998-03-19,34.964,35.955,34.907,35.517,513203,0
1998-03-20,35.405,35.686,35.351,35.405,525954,0
1998-03-23,35.242,36.065,35.185,36.065,607669,0
1998-03-24,36.065,37.164,36.065,37.054,874211,0
1998-03-25,37.164,37.164,36.508,36.887,426404,0
1998-03-26,36.618,36.831,36.284,36.618,492878,0
1998-03-27,36.397,36.508,35.517,35.517,354421,0
1998-03-30,35.63,36.173,35.405,36.009,375387,0
1998-03-31,35.63,37.33,35.63,36.119,669714,0
1998-04-01,36.119,37.386,36.119,36.997,611128,0
1998-04-02,36.997,37.386,36.887,37.276,627989,0
1998-04-03,37.276,37.777,36.942,37.054,739212,0
1998-04-06,37.276,37.777,37.054,37.61,218663,0
1998-04-07,37.61,38.656,37.61,38.266,481314,0
1998-04-08,38.266,38.486,38.042,38.266,600429,0
1998-04-09,38.266,38.599,38.266,38.323,431377,0
1998-04-13,38.266,38.978,37.987,38.707,678901,0
1998-04-14,38.924,40.077,38.924,40.077,526384,0
1998-04-15,39.859,40.678,39.859,40.189,552326,0
1998-04-16,39.366,39.911,39.366,39.641,448781,0
1998-04-17,39.588,40.137,39.588,40.137,331613,0
1998-04-20,39.699,39.747,39.588,39.699,342314,0
1998-04-21,39.588,40.023,39.588,39.747,376361,0
1998-04-22,39.641,39.747,39.479,39.747,639015,0
1998-04-23,39.144,39.699,38.486,38.486,347718,0
1998-04-24,37.822,38.864,37.822,38.43,295079,0
1998-04-27,38.266,38.656,37.822,38.1,351930,0
1998-04-28,37.934,38.153,37.777,37.777,395166,0
1998-04-29,37.664,38.153,37.664,37.934,558056,0
1998-04-30,37.934,38.978,37.934,38.757,209908,0
1998-05-01,39.254,39.422,39.034,39.254,276920,0
1998-05-04,39.2,39.588,38.978,39.311,185260,0
1998-05-05,39.254,39.366,38.924,39.366,513740,0
1998-05-06,39.254,39.422,39.091,39.254,278975,0
1998-05-07,39.153,39.432,38.874,39.044,256598,0
1998-05-08,38.767,39.708,38.767,39.487,245249,0
1998-05-11,39.321,40.261,39.321,39.765,277459,0
1998-05-12,39.542,40.097,39.487,39.818,335826,0
1998-05-13,39.432,40.209,39.432,40.151,172185,0
1998-05-14,39.651,40.319,39.598,39.651,199205,0
1998-05-15,39.986,40.429,39.598,39.765,269786,0
1998-05-18,39.598,40.261,39.598,39.986,256922,0
1998-05-19,39.765,40.376,39.765,39.986,300917,0
1998-05-20,39.876,40.477,39.876,40.261,190560,0
1998-05-21,39.986,40.978,39.986,40.319,182885,0
1998-05-22,39.876,41.03,39.876,40.097,125708,0
1998-05-26,39.765,40.151,39.598,39.765,175317,0
1998-05-27,39.542,40.209,39.542,40.097,383710,0
1998-05-28,40.097,40.477,39.651,39.765,234983,0
1998-05-29,39.598,40.041,39.542,39.765,284379,0
1998-06-01,39.542,40.376,39.542,39.765,253249,0
1998-06-02,39.765,40.586,39.765,40.151,219629,0
1998-06-03,39.931,40.531,39.598,39.818,179100,0
1998-06-04,39.651,39.986,39.542,39.876,343611,0
1998-06-05,39.765,40.376,39.542,39.765,348044,0
1998-06-08,39.765,40.041,39.708,39.818,317777,0
1998-06-09,39.708,39.765,39.044,39.432,421218,0
1998-06-10,39.207,39.265,38.874,38.874,180398,0
1998-06-11,38.874,38.988,37.553,37.61,273895,0
1998-06-12,37.497,38.107,36.997,37.943,306105,0
1998-06-15,37.831,38.707,37.831,38.332,158998,0
1998-06-16,38.332,38.931,38.274,38.874,361985,0
1998-06-17,38.874,39.651,38.874,39.153,268380,0
1998-06-18,39.153,39.876,38.607,39.432,361664,0
1998-06-19,38.874,40.261,38.874,39.876,391819,0
1998-06-22,39.708,40.586,39.708,40.429,335503,0
1998-06-23,40.531,41.03,39.986,40.866,299293,0
1998-06-24,40.753,40.81,40.319,40.477,419597,0
1998-06-25,40.586,40.922,39.876,40.376,246874,0
1998-06-26,40.477,40.753,40.041,40.645,309561,0
1998-06-29,40.645,40.645,39.931,39.931,241900,0
1998-06-30,40.041,40.531,39.765,40.429,340692,0
1998-07-01,40.097,41.588,39.818,41.477,262866,0
1998-07-02,41.03,41.973,41.03,41.92,403059,0
1998-07-06,41.699,42.409,41.699,42.196,177695,0
1998-07-07,41.863,42.253,41.699,41.809,330964,0
1998-07-08,41.42,41.92,41.42,41.92,226552,0
1998-07-09,41.699,41.92,41.477,41.531,290110,0
1998-07-10,41.198,41.588,41.198,41.366,348369,0
1998-07-13,41.141,41.753,41.086,41.198,548547,0
1998-07-14,41.086,41.531,41.086,41.531,486504,0
1998-07-15,41.198,41.253,40.645,40.645,193047,0
1998-07-16,40.645,40.978,40.151,40.922,118679,0
1998-07-17,40.978,40.978,40.319,40.586,45720,0
1998-07-20,40.376,40.531,39.765,39.931,150243,0
1998-07-21,39.931,40.586,39.765,39.765,115436,0
1998-07-22,39.876,40.261,39.374,39.708,205476,0
1998-07-23,39.708,39.986,39.542,39.986,214014,0
1998-07-24,39.986,40.209,39.818,39.818,267839,0
1998-07-27,39.818,40.209,39.708,39.765,217363,0
1998-07-28,39.598,39.876,39.1,39.321,191532,0
1998-07-29,39.153,39.542,38.22,38.274,222767,0
1998-07-30,38.274,39.207,38.274,38.656,445214,0
1998-07-31,37.997,38.385,37.444,37.553,243844,0
1998-08-03,37.33,37.497,37.107,37.107,781690,0
1998-08-04,37.164,37.276,36.453,36.508,250656,0
1998-08-05,36.508,36.508,35.788,35.894,546385,0
1998-08-06,35.971,36.469,35.862,36.248,698246,0
1998-08-07,36.027,36.971,36.027,36.637,496554,0
1998-08-10,36.414,36.747,36.193,36.358,370525,0
1998-08-11,36.139,36.469,35.697,36.358,255952,0
1998-08-12,36.583,37.248,36.469,36.971,249574,0
1998-08-13,36.747,37.082,36.414,36.747,339071,0
1998-08-14,36.747,37.359,36.414,36.414,208068,0
1998-08-17,36.305,36.914,36.248,36.637,308482,0
1998-08-18,36.693,36.86,36.469,36.804,289999,0
1998-08-19,36.747,37.193,36.637,36.86,269460,0
1998-08-20,36.971,37.303,36.747,36.914,335288,0
1998-08-21,36.693,36.747,35.697,36.414,223526,0
1998-08-24,36.637,36.86,36.414,36.693,356150,0
1998-08-25,36.804,37.359,36.526,37.359,177695,0
1998-08-26,37.137,37.359,36.914,36.971,277785,0
1998-08-27,36.971,37.026,36.193,36.193,332262,0
1998-08-28,36.193,36.193,33.749,34.306,519899,0
1998-08-31,34.306,34.584,32.195,32.195,445970,0
1998-09-01,32.416,33.637,31.863,33.141,515361,0
1998-09-02,33.529,34.082,32.694,33.475,327505,0
1998-09-03,33.307,33.361,32.416,32.861,390951,0
1998-09-04,32.976,33.582,32.918,33.307,207851,0
1998-09-08,33.307,34.584,33.307,34.584,133490,0
1998-09-09,34.359,34.862,34.028,34.527,521524,0
1998-09-10,34.306,34.306,32.64,33.027,196070,0
1998-09-11,32.806,35.195,32.806,33.807,884484,0
1998-09-14,34.028,35.083,34.028,34.805,336800,0
1998-09-15,34.638,35.14,34.195,34.862,236928,0
1998-09-16,34.862,34.917,34.028,34.638,165374,0
1998-09-17,34.416,35.195,33.749,35.195,361013,0
1998-09-18,34.973,35.416,34.917,35.36,364039,0
1998-09-21,35.14,35.14,33.529,34.139,160726,0
1998-09-22,33.917,34.527,32.861,33.141,368904,0
1998-09-23,33.141,33.141,32.585,32.694,347501,0
1998-09-24,32.918,33.807,32.918,33.307,278543,0
1998-09-25,32.861,32.861,31.196,31.531,280920,0
1998-09-28,31.531,32.416,31.531,32.141,283191,0
1998-09-29,31.918,32.03,30.808,30.921,294646,0
1998-09-30,30.863,31.531,30.476,31.253,320481,0
1998-10-01,31.364,31.973,31.029,31.196,302967,0
1998-10-02,31.196,31.863,30.756,30.756,296052,0
1998-10-05,30.808,31.029,30.366,30.696,199205,0
1998-10-06,30.696,30.975,30.529,30.529,350853,0
1998-10-07,30.529,31.588,30.198,30.808,428890,0
1998-10-08,30.588,30.863,30.198,30.756,269570,0
1998-10-09,30.975,30.975,29.976,30.476,197906,0
1998-10-12,30.642,30.921,30.198,30.198,155214,0
1998-10-13,30.308,31.085,30.254,31.085,223091,0
1998-10-14,30.863,31.81,30.863,31.143,244818,0
1998-10-15,31.143,33.307,31.143,32.918,221040,0
1998-10-16,33.749,34.527,33.475,34.082,213906,0
1998-10-19,34.082,35.14,33.862,35.024,319618,0
1998-10-20,35.024,35.636,34.973,35.14,537305,0
1998-10-21,34.751,35.472,34.751,35.306,134568,0
1998-10-22,35.083,35.416,34.249,34.473,230552,0
1998-10-23,34.638,35.914,34.527,35.802,228282,0
1998-10-26,35.802,36.86,35.528,35.528,434402,0
1998-10-27,35.749,36.693,35.636,36.583,632854,0
1998-10-28,36.526,37.526,36.469,37.137,524332,0
1998-10-29,36.914,37.276,36.583,37.137,306427,0
1998-10-30,37.303,38.413,37.026,38.304,300701,0
1998-11-02,38.355,38.582,37.97,38.247,378415,0
1998-11-03,38.136,38.136,37.193,37.413,357771,0
1998-11-04,37.468,38.692,37.468,38.635,221686,0
1998-11-05,38.486,38.599,37.71,38.542,195855,0
1998-11-06,38.542,39.829,38.375,39.329,211206,0
1998-11-09,39.164,39.551,38.874,39.164,162563,0
1998-11-10,38.941,39.497,38.82,38.874,212070,0
1998-11-11,38.874,38.941,38.042,38.486,155646,0
1998-11-12,38.266,38.996,38.153,38.375,95332,0
1998-11-13,38.486,38.996,38.042,38.486,135651,0
1998-11-16,38.266,38.874,37.876,38.323,141488,0
1998-11-17,38.43,38.707,37.934,38.042,134243,0
1998-11-18,38.1,38.1,37.266,37.822,203744,0
1998-11-19,37.876,38.211,37.71,38.042,289678,0
1998-11-20,38.599,38.82,38.1,38.153,226985,0
1998-11-23,38.153,38.767,38.153,38.767,233038,0
1998-11-24,39.438,39.438,38.82,38.874,278326,0
1998-11-25,38.767,39.551,38.767,39.164,122141,0
1998-11-27,39.164,39.715,39.052,39.052,117058,0
1998-11-30,38.941,38.941,37.765,37.876,187962,0
1998-12-01,37.71,38.707,37.71,37.765,186127,0
1998-12-02,37.765,38.656,37.765,38.656,215635,0
1998-12-03,38.43,38.767,37.934,37.934,317887,0
1998-12-04,38.153,39.497,38.153,39.052,439808,0
1998-12-07,39.052,40.106,39.052,39.883,183963,0
1998-12-08,39.497,40.106,39.219,39.605,262866,0
1998-12-09,39.662,40.106,39.275,39.383,208068,0
1998-12-10,39.275,39.329,38.599,38.996,274542,0
1998-12-11,38.767,38.874,37.765,38.486,203852,0
1998-12-14,38.486,38.767,37.6,37.822,211416,0
1998-12-15,37.6,38.042,36.868,37.987,245360,0
1998-12-16,37.987,38.1,37.266,37.266,215635,0
1998-12-17,37.377,38.43,37.377,38.43,229686,0
1998-12-18,37.6,38.042,36.925,37.324,385549,0
1998-12-21,37.157,38.1,36.313,36.313,364256,0
1998-12-22,36.205,37.266,36.035,37.044,246112,0
1998-12-23,36.815,38.323,36.815,38.1,255631,0
1998-12-24,37.934,38.153,37.822,37.876,60531,0
1998-12-28,37.765,38.042,37.6,37.987,154566,0
1998-12-29,37.822,39.275,37.822,39.275,154997,0
1998-12-30,39.052,39.219,38.707,38.874,167750,0
1998-12-31,38.767,39.219,38.767,39.108,227957,0
1999-01-04,39.108,39.94,37.934,38.042,493527,0
1999-01-05,38.266,38.941,38.266,38.767,286219,0
1999-01-06,38.542,39.497,38.323,38.323,395166,0
1999-01-07,38.656,39.108,38.1,38.323,209582,0
1999-01-08,38.542,39.164,38.542,39.108,146893,0
1999-01-11,39.108,39.108,36.477,37.21,542384,0
1999-01-12,37.266,37.765,36.868,36.868,345882,0
1999-01-13,35.98,37.157,35.873,36.368,383821,0
1999-01-14,36.368,36.368,35.706,35.759,433324,0
1999-01-15,36.205,37.044,36.205,36.979,344693,0
1999-01-19,36.979,37.1,36.477,37.044,223742,0
1999-01-20,37.044,37.6,33.917,34.249,844381,0
1999-01-21,34.139,34.862,33.475,33.807,371714,0
1999-01-22,33.862,33.862,32.131,32.798,727754,0
1999-01-25,32.798,33.019,32.353,32.575,545952,0
1999-01-26,32.575,32.743,32.076,32.465,299293,0
1999-01-27,32.687,33.019,32.575,32.632,181803,0
1999-01-28,32.743,34.359,32.632,34.082,554921,0
1999-01-29,34.028,34.195,33.019,33.637,467371,0
1999-02-01,33.475,33.973,32.743,32.852,568648,0
1999-02-02,32.687,33.019,32.185,32.632,425217,0
1999-02-03,32.743,33.25,32.244,32.632,590917,0
1999-02-04,33.019,33.697,32.852,33.475,808930,0
1999-02-05,33.381,34.166,33.323,33.714,591455,0
1999-02-08,33.935,34.222,33.769,33.825,472990,0
1999-02-09,33.769,34.389,33.549,33.88,813140,0
1999-02-10,33.991,34.111,33.213,33.88,407381,0
1999-02-11,33.991,33.991,33.549,33.88,113815,0
1999-02-12,34.111,34.111,32.762,32.871,185260,0
1999-02-16,32.871,33.657,32.65,32.762,278216,0
1999-02-17,32.306,32.816,31.81,32.086,299728,0
1999-02-18,32.086,32.141,30.179,31.132,948687,0
1999-02-19,30.911,31.244,30.346,30.514,1050506,0
1999-02-22,30.633,31.079,30.346,30.402,903941,0
1999-02-23,30.402,30.801,30.29,30.514,754452,0
1999-02-24,30.514,31.244,30.514,30.911,665387,0
1999-02-25,30.685,31.357,30.514,30.854,290755,0
1999-02-26,31.079,31.299,30.514,30.744,351930,0
1999-03-01,30.854,30.911,30.454,30.685,250872,0
1999-03-02,30.911,30.911,30.179,30.346,298214,0
1999-03-03,30.514,30.801,29.561,29.561,453752,0
1999-03-04,29.614,30.633,29.561,30.125,636746,0
1999-03-05,30.125,30.801,29.902,30.514,406087,0
1999-03-08,30.402,30.744,30.179,30.402,215416,0
1999-03-09,30.402,30.633,30.011,30.07,208284,0
1999-03-10,30.07,30.744,30.07,30.454,588647,0
1999-03-11,30.454,30.685,30.011,30.235,833356,0
1999-03-12,30.235,30.235,29.226,29.504,586914,0
1999-03-15,29.561,29.791,29.392,29.791,569623,0
1999-03-16,30.514,30.514,29.957,30.179,1052448,0
1999-03-17,30.402,30.514,29.734,30.514,603670,0
1999-03-18,30.29,31.64,30.29,31.64,1021860,0
1999-03-19,31.472,32.086,31.186,32.086,973546,0
1999-03-22,31.973,32.482,31.244,31.409,486830,0
1999-03-23,31.973,31.973,30.801,31.132,559247,0
1999-03-24,30.911,31.409,30.29,30.744,273895,0
1999-03-25,30.514,31.132,30.454,30.911,312049,0
1999-03-26,30.685,30.963,29.845,30.402,357771,0
1999-03-29,30.179,30.854,29.504,29.682,371281,0
1999-03-30,29.171,29.337,28.717,28.839,552545,0
1999-03-31,28.839,29.226,28.552,28.892,346422,0
1999-04-01,28.275,28.664,27.709,28.494,441861,0
1999-04-05,28.664,28.892,28.051,28.275,480882,0
1999-04-06,28.382,28.892,28.163,28.664,383061,0
1999-04-07,28.552,29.06,28.494,28.664,439484,0
1999-04-08,28.552,28.664,28.382,28.608,391170,0
1999-04-09,28.382,28.442,27.994,28.163,232714,0
1999-04-12,27.94,29.116,27.94,29.116,198990,0
1999-04-13,28.947,28.947,28.163,28.773,485638,0
1999-04-14,28.664,29.734,28.664,29.337,232928,0
1999-04-15,29.449,30.346,28.947,29.734,236062,0
1999-04-16,29.734,29.791,27.821,28.163,455588,0
1999-04-19,28.33,29.449,28.216,29.226,406839,0
1999-04-20,29.226,29.734,29.06,29.561,373228,0
1999-04-21,29.337,29.791,29.116,29.614,353447,0
1999-04-22,29.504,29.957,29.282,29.791,166671,0
1999-04-23,30.29,30.911,30.125,30.801,222878,0
1999-04-26,30.685,31.752,30.514,31.472,328590,0
1999-04-27,31.472,31.973,31.409,31.752,522604,0
1999-04-28,31.752,32.306,31.752,32.195,408570,0
1999-04-29,32.252,32.373,32.086,32.195,520115,0
1999-04-30,32.086,32.306,31.752,31.752,422841,0
1999-05-03,31.699,32.65,31.472,32.373,750453,0
1999-05-04,32.373,32.373,32.141,32.306,655981,0
1999-05-05,32.086,32.373,31.079,32.306,483259,0
1999-05-06,32.046,33.065,32.046,32.901,351500,0
1999-05-07,32.844,34.028,32.725,33.008,550596,0
1999-05-10,33.008,33.407,33.008,33.407,500338,0
1999-05-11,33.407,33.465,32.502,32.901,539683,0
1999-05-12,32.778,33.175,32.668,32.778,189478,0
1999-05-13,32.901,33.632,32.555,33.343,255305,0
1999-05-14,32.502,33.289,32.502,33.175,141379,0
1999-05-17,32.954,33.12,32.613,32.954,437325,0
1999-05-18,32.613,33.12,31.993,33.12,659553,0
1999-05-19,33.12,33.573,32.502,33.12,299834,0
1999-05-20,32.954,33.518,32.778,32.901,324480,0
1999-05-21,32.901,33.407,32.668,32.844,486720,0
1999-05-24,32.844,33.465,32.447,32.502,312914,0
1999-05-25,32.502,33.343,32.502,32.844,505637,0
1999-05-26,32.844,33.518,32.502,33.343,336046,0
1999-05-27,32.778,33.008,31.771,32.447,316483,0
1999-05-28,32.391,33.234,32.391,32.725,228068,0
1999-06-01,32.502,32.613,31.883,32.613,253577,0
1999-06-02,33.407,33.407,32.613,33.12,259734,0
1999-06-03,33.343,33.343,32.281,33.234,328372,0
1999-06-04,33.065,33.742,33.065,33.465,354098,0
1999-06-07,33.407,33.573,33.407,33.573,305563,0
1999-06-08,33.465,33.798,33.407,33.686,299189,0
1999-06-09,33.907,33.907,33.175,33.407,282542,0
1999-06-10,33.407,34.082,33.12,33.798,412462,0
1999-06-11,33.742,34.535,33.407,33.407,528980,0
1999-06-14,34.306,34.416,33.907,34.082,427381,0
1999-06-15,34.082,34.594,33.742,33.742,304376,0
1999-06-16,33.798,34.028,33.407,33.518,238118,0
1999-06-17,33.289,34.082,33.289,33.742,249359,0
1999-06-18,33.407,33.907,33.407,33.742,470722,0
1999-06-21,33.742,34.306,33.686,34.249,352904,0
1999-06-22,34.139,34.139,33.573,33.573,255845,0
1999-06-23,33.465,33.573,33.175,33.175,288053,0
1999-06-24,32.725,33.175,32.613,32.613,503148,0
1999-06-25,32.613,33.289,32.555,32.613,280488,0
1999-06-28,32.844,33.407,32.778,32.778,344908,0
1999-06-29,32.954,33.798,32.778,32.954,434513,0
1999-06-30,33.065,33.742,32.844,33.465,613508,0
1999-07-01,33.234,33.465,32.555,33.343,313562,0
1999-07-02,33.234,33.289,32.555,32.725,152190,0
1999-07-06,32.502,32.954,31.771,32.901,289351,0
1999-07-07,32.901,32.901,32.447,32.613,199098,0
1999-07-08,32.502,32.613,32.16,32.391,255631,0
1999-07-09,32.16,32.16,31.66,31.717,211525,0
1999-07-12,31.937,31.937,31.374,31.374,280160,0
1999-07-13,30.921,31.484,30.756,31.093,512661,0
1999-07-14,31.204,31.204,30.696,30.756,252709,0
1999-07-15,30.975,31.152,30.696,30.808,367173,0
1999-07-16,30.756,30.756,30.464,30.588,629180,0
1999-07-19,30.529,30.756,30.245,30.3,344799,0
1999-07-20,30.3,30.464,29.682,30.021,388141,0
1999-07-21,30.135,30.413,29.791,29.845,322535,0
1999-07-22,29.791,30.529,29.568,29.734,488667,0
1999-07-23,30.187,31.029,30.187,30.529,615670,0
1999-07-26,31.152,31.54,30.588,31.374,584323,0
1999-07-27,31.595,32.334,31.374,32.101,640527,0
1999-07-28,31.883,31.883,31.484,31.484,486392,0
1999-07-29,31.374,31.429,31.093,31.263,164619,0
1999-07-30,31.484,32.16,31.429,31.595,717053,0
1999-08-02,31.263,31.825,30.529,30.642,236385,0
1999-08-03,30.808,30.921,30.245,30.529,313024,0
1999-08-04,30.756,31.484,30.642,30.756,298539,0
1999-08-05,30.892,30.892,30.096,30.381,588647,0
1999-08-06,30.381,30.381,29.31,29.422,774553,0
1999-08-09,29.585,29.698,29.366,29.531,447158,0
1999-08-10,29.644,29.644,29.023,29.366,504877,0
1999-08-11,29.475,29.821,29.191,29.585,461858,0
1999-08-12,29.475,29.475,28.736,28.736,373550,0
1999-08-13,29.079,29.644,28.848,29.475,313779,0
1999-08-16,29.366,29.531,29.133,29.475,297997,0
1999-08-17,29.475,29.929,29.366,29.585,321343,0
1999-08-18,29.531,30.271,29.531,30.04,123652,0
1999-08-19,29.929,30.271,29.422,30.271,281894,0
1999-08-20,30.271,30.892,30.271,30.611,230982,0
1999-08-23,30.611,30.838,29.531,30.04,453102,0
1999-08-24,29.929,29.929,28.791,29.079,270976,0
1999-08-25,29.31,29.475,29.023,29.246,296160,0
1999-08-26,29.133,29.133,28.623,28.791,301887,0
1999-08-27,28.791,29.31,28.791,28.966,203959,0
1999-08-30,28.966,29.079,28.452,28.452,228822,0
1999-08-31,28.681,28.791,28.284,28.623,256169,0
1999-09-01,28.515,28.515,27.94,28.284,224499,0
1999-09-02,28.284,28.284,27.2,27.265,497420,0
1999-09-03,27.485,27.772,27.035,27.719,618477,0
1999-09-07,27.719,27.719,27.091,27.265,325345,0
1999-09-08,27.265,27.377,26.691,27.091,763746,0
1999-09-09,27.143,27.143,26.8,26.8,373550,0
1999-09-10,27.035,27.321,26.978,27.035,409759,0
1999-09-13,27.265,27.265,26.748,27.035,128731,0
1999-09-14,26.921,26.978,26.128,26.128,583458,0
1999-09-15,26.128,26.294,25.67,25.67,749374,0
1999-09-16,25.67,25.784,24.758,25.22,590807,0
1999-09-17,25.22,25.784,25.1,25.609,473100,0
1999-09-20,25.73,26.072,25.497,25.73,323073,0
1999-09-21,25.553,26.294,25.553,25.953,371930,0
1999-09-22,25.73,26.691,25.1,26.47,451591,0
1999-09-23,26.47,27.035,26.007,26.58,693598,0
1999-09-24,26.349,26.47,26.072,26.128,428243,0
1999-09-27,26.349,27.143,26.349,26.8,424352,0
1999-09-28,26.691,26.691,25.73,25.838,819088,0
1999-09-29,25.895,26.349,24.875,25.73,383498,0
1999-09-30,25.953,26.8,25.895,26.238,265786,0
1999-10-01,25.895,27.719,25.895,26.47,532224,0
1999-10-04,26.691,27.432,26.691,27.377,267839,0
1999-10-05,27.035,27.143,26.58,26.634,286542,0
1999-10-06,26.524,27.035,26.524,26.691,373442,0
1999-10-07,26.634,27.2,26.634,27.091,620314,0
1999-10-08,26.921,27.265,26.748,27.035,682357,0
1999-10-11,27.265,27.719,27.265,27.377,400143,0
1999-10-12,27.265,27.772,26.8,27.485,424785,0
1999-10-13,27.377,27.886,27.377,27.377,390415,0
1999-10-14,27.265,27.772,26.748,26.748,274002,0
1999-10-15,26.978,27.035,25.331,25.39,414407,0
1999-10-18,25.39,26.128,25.39,25.67,348369,0
1999-10-19,25.67,25.895,25.1,25.1,427814,0
1999-10-20,25.22,25.67,24.647,24.758,784393,0
1999-10-21,24.989,25.154,24.304,24.822,262329,0
1999-10-22,25.044,25.895,25.044,25.497,181262,0
1999-10-25,25.276,25.895,24.875,25.442,177695,0
1999-10-26,25.331,25.497,24.647,24.822,241470,0
1999-10-27,24.822,25.838,24.822,25.497,240388,0
1999-10-28,25.442,26.294,24.875,25.1,395708,0
1999-10-29,23.63,23.683,21.242,22.041,1506959,0
1999-11-01,21.981,21.981,19.538,20.732,2081120,0
1999-11-02,20.732,21.75,20.732,21.297,1275108,0
1999-11-03,21.529,23.963,21.35,23.963,2462021,0
1999-11-04,24.74,24.74,22.279,22.39,1539167,0
1999-11-05,22.334,22.74,21.991,22.279,596426,0
1999-11-08,21.991,22.454,21.991,22.334,385549,0
1999-11-09,22.102,22.222,21.705,22.046,870863,0
1999-11-10,21.816,22.565,21.816,22.279,408896,0
1999-11-11,22.222,22.798,22.222,22.509,494068,0
1999-11-12,22.39,22.74,22.334,22.39,440350,0
1999-11-15,22.168,22.74,22.102,22.621,331507,0
1999-11-17,22.565,22.852,21.991,22.046,562164,0
1999-11-18,22.279,22.852,21.883,22.222,523576,0
1999-11-19,22.102,22.279,21.991,22.046,665387,0
1999-11-22,21.816,21.937,21.705,21.76,488881,0
1999-11-23,21.816,21.816,21.539,21.539,672631,0
1999-11-24,21.539,21.816,21.309,21.593,423488,0
1999-11-26,21.593,21.705,21.539,21.593,260277,0
1999-11-29,21.593,21.65,21.417,21.539,524765,0
1999-11-30,21.539,21.991,21.539,21.991,549301,0
1999-12-01,21.76,21.816,21.309,21.472,1097306,0
1999-12-02,21.705,21.816,21.472,21.622,483803,0
1999-12-03,21.76,22.102,21.539,21.65,652743,0
1999-12-06,21.186,22.046,21.076,21.937,484341,0
1999-12-07,21.816,22.168,21.76,21.937,525307,0
1999-12-08,21.816,22.673,21.816,22.168,550922,0
1999-12-09,21.991,23.138,21.991,22.39,420788,0
1999-12-10,22.168,23.02,22.168,22.909,969545,0
1999-12-13,22.673,22.74,22.279,22.334,512010,0
1999-12-14,22.102,22.454,21.991,22.168,442077,0
1999-12-15,22.222,22.454,22.046,22.102,353338,0
1999-12-16,21.991,22.222,21.816,21.991,605183,0
1999-12-17,21.991,22.673,21.76,21.937,821140,0
1999-12-20,22.168,22.454,22.046,22.222,321885,0
1999-12-21,22.222,22.673,22.168,22.222,614802,0
1999-12-22,21.991,22.279,21.816,21.937,579998,0
1999-12-23,22.168,22.334,21.816,21.816,627019,0
1999-12-27,22.046,23.483,22.046,22.962,370525,0
1999-12-28,23.02,23.305,22.565,22.74,198557,0
1999-12-29,22.74,22.962,22.565,22.565,249790,0
1999-12-30,22.909,23.369,22.565,22.621,358854,0
1999-12-31,22.565,23.138,22.454,22.74,202013,0
2000-01-03,22.509,22.621,22.046,22.279,463367,0
2000-01-04,22.046,22.222,21.76,21.937,950849,0
2000-01-05,21.991,22.046,21.076,21.186,435813,0
2000-01-06,21.309,21.539,20.961,21.309,292056,0
2000-01-07,21.539,21.539,21.022,21.252,620206,0
2000-01-10,21.309,21.883,21.252,21.593,467371,0
2000-01-11,21.539,21.76,21.539,21.539,255845,0
2000-01-12,21.76,21.991,21.705,21.76,296914,0
2000-01-13,21.991,22.334,21.883,21.883,163968,0
2000-01-14,21.76,21.991,21.76,21.76,400251,0
2000-01-18,21.539,21.883,21.309,21.472,275947,0
2000-01-19,21.076,21.65,21.076,21.417,265896,0
2000-01-20,21.472,21.472,20.68,20.961,469317,0
2000-01-21,21.022,21.022,20.68,20.845,679873,0
2000-01-24,20.845,20.845,19.929,20.103,727106,0
2000-01-25,19.585,19.929,19.528,19.698,528116,0
2000-01-26,19.585,19.819,19.243,19.41,408352,0
2000-01-27,19.642,20.845,19.528,20.103,585185,0
2000-01-28,19.873,20.732,19.243,19.819,2655712,0
2000-01-31,20.268,20.788,20.049,20.103,637934,0
2000-02-01,20.103,20.899,20.049,20.68,549626,0
2000-02-02,20.68,21.309,20.68,20.845,677278,0
2000-02-03,21.076,21.539,20.899,21.076,685173,0
2000-02-04,20.816,21.456,20.816,21.168,451158,0
2000-02-07,21.39,21.509,20.939,20.939,424785,0
2000-02-08,21.047,21.63,21.047,21.277,509957,0
2000-02-09,21.047,21.39,20.002,20.002,383061,0
2000-02-10,20.241,20.465,19.487,19.716,399815,0
2000-02-11,19.716,19.891,18.857,19.429,375822,0
2000-02-14,19.778,19.778,18.734,18.734,323396,0
2000-02-15,18.857,19.891,18.792,19.429,354098,0
2000-02-16,19.31,19.778,18.792,19.253,194772,0
2000-02-17,19.075,19.662,19.023,19.253,210447,0
2000-02-18,19.023,19.14,18.617,18.857,264056,0
2000-02-22,19.075,19.196,18.328,18.964,430945,0
2000-02-24,18.857,18.857,18.04,18.217,479262,0
2000-02-25,18.217,18.56,18.16,18.328,512336,0
2000-02-28,18.448,18.911,18.328,18.503,353768,0
2000-02-29,18.272,18.448,17.576,17.576,612534,0
2000-03-01,17.808,18.964,17.576,18.617,455696,0
2000-03-02,18.503,18.857,18.503,18.56,226443,0
2000-03-03,18.392,19.253,18.328,18.964,188070,0
2000-03-06,18.857,18.857,18.503,18.56,207097,0
2000-03-07,18.503,18.56,17.808,17.92,235740,0
2000-03-08,17.808,18.503,17.634,17.986,390088,0
2000-03-09,18.16,19.075,17.986,18.792,321452,0
2000-03-10,18.56,18.617,17.691,17.691,449212,0
2000-03-13,17.92,18.56,17.691,18.328,293783,0
2000-03-14,18.272,18.503,18.04,18.04,499799,0
2000-03-15,18.04,18.617,18.04,18.328,583348,0
2000-03-16,18.217,19.891,18.217,19.429,446725,0
2000-03-17,19.075,20.353,19.023,19.429,483259,0
2000-03-20,19.429,19.778,19.371,19.429,182559,0
2000-03-21,19.429,19.716,19.253,19.603,234227,0
2000-03-22,19.429,19.603,19.196,19.371,201367,0
2000-03-23,19.14,20.179,18.857,20.122,248819,0
2000-03-24,20.067,20.353,18.792,19.196,449212,0
2000-03-27,19.253,19.429,18.792,18.964,338748,0
2000-03-28,18.734,19.55,18.734,19.075,305889,0
2000-03-29,19.429,19.891,19.196,19.371,428890,0
2000-03-30,19.429,19.429,18.857,19.075,340149,0
2000-03-31,18.792,19.429,18.792,19.371,656526,0
2000-04-03,19.429,19.429,19.196,19.31,310968,0
2000-04-04,19.196,19.778,18.857,18.857,585509,0
2000-04-05,19.075,19.487,19.023,19.429,509309,0
2000-04-06,19.487,20.179,19.487,19.778,265786,0
2000-04-07,19.55,20.067,19.55,19.947,957873,0
2000-04-10,19.891,19.947,18.964,19.55,347608,0
2000-04-11,19.662,20.002,19.31,19.55,609827,0
2000-04-12,19.603,20.871,19.55,20.526,583238,0
2000-04-13,20.298,20.64,20.002,20.41,264166,0
2000-04-14,19.891,20.067,19.55,19.835,504337,0
2000-04-17,19.835,20.41,19.487,19.55,590377,0
2000-04-18,19.31,20.122,19.253,19.891,375172,0
2000-04-19,20.002,20.179,19.55,20.002,254765,0
2000-04-20,20.067,20.067,19.429,19.662,419812,0
2000-04-24,20.353,20.353,19.55,19.778,462182,0
2000-04-25,19.891,20.526,19.603,20.465,449642,0
2000-04-26,20.697,20.816,19.891,20.002,511580,0
2000-04-27,20.002,20.002,19.429,19.716,553515,0
2000-04-28,19.835,20.002,19.55,19.662,733700,0
2000-05-01,19.55,20.526,19.429,20.002,394842,0
2000-05-02,19.891,20.816,19.835,20.763,579241,0
2000-05-03,20.589,20.939,20.002,20.41,261790,0
2000-05-04,20.64,20.763,20.41,20.589,212932,0
2000-05-05,20.241,20.41,19.947,20.241,339506,0
2000-05-08,20.465,20.465,19.947,20.353,423380,0
2000-05-09,20.41,21.39,20.179,21.103,672846,0
2000-05-10,20.763,21.223,20.763,21.223,310428,0
2000-05-11,20.993,21.63,20.939,21.568,253577,0
2000-05-12,21.916,22.324,21.509,21.799,291513,0
2000-05-15,21.973,22.556,21.568,22.434,334530,0
2000-05-16,22.38,23.02,22.148,23.02,454726,0
2000-05-17,22.778,22.842,22.324,22.611,326533,0
2000-05-18,22.669,23.473,22.611,22.778,224712,0
2000-05-19,22.556,22.723,22.203,22.324,190017,0
2000-05-22,22.434,22.49,21.39,22.38,393116,0
2000-05-23,22.611,22.842,22.434,22.669,316483,0
2000-05-24,22.778,23.649,22.778,23.186,392359,0
2000-05-25,23.02,23.02,22.203,22.49,305781,0
2000-05-26,22.611,23.02,22.434,22.669,431918,0
2000-05-30,22.669,23.129,22.03,22.899,850649,0
2000-05-31,22.556,23.02,22.38,22.899,339719,0
2000-06-01,22.778,24.925,22.723,24.694,641175,0
2000-06-05,24.056,24.517,24.056,24.343,222767,0
2000-06-06,24.23,24.343,23.589,24.288,267839,0
2000-06-07,24.288,24.288,23.417,23.702,340692,0
2000-06-08,23.702,23.702,23.186,23.417,299834,0
2000-06-12,23.359,23.483,22.899,23.02,235095,0
2000-06-13,22.899,23.359,22.778,23.02,360907,0
2000-06-14,23.483,23.483,23.02,23.073,406302,0
2000-06-15,23.823,23.823,23.359,23.483,444240,0
2000-06-16,22.899,23.186,21.852,22.148,603670,0
2000-06-19,22.38,22.611,22.148,22.148,726024,0
2000-06-20,22.203,22.314,21.973,22.092,526384,0
2000-06-21,22.092,22.092,21.742,21.799,277459,0
2000-06-22,21.799,22.148,21.277,22.092,401545,0
2000-06-23,21.852,21.852,21.39,21.685,247632,0
2000-06-26,22.203,22.314,21.335,21.568,364904,0
2000-06-27,21.456,21.685,20.871,20.993,471262,0
2000-06-28,20.993,21.277,20.993,21.002,272383,0
2000-06-29,21.223,21.742,20.816,21.456,259627,0
2000-06-30,21.277,21.973,20.705,20.871,551356,0
2000-07-03,20.763,21.852,20.705,21.685,168510,0
2000-07-05,21.63,21.63,20.93,20.993,349988,0
2000-07-06,20.93,21.39,20.93,21.047,332693,0
2000-07-07,21.168,21.509,20.526,21.39,288703,0
2000-07-10,21.852,21.852,20.871,21.277,437541,0
2000-07-11,22.669,22.669,21.63,22.148,564540,0
2000-07-12,22.148,22.314,21.852,22.203,366091,0
2000-07-13,22.434,22.434,21.63,21.973,240602,0
2000-07-14,21.852,22.314,21.456,21.799,234115,0
2000-07-17,22.03,22.434,21.916,22.148,220174,0
2000-07-18,22.148,22.556,22.03,22.556,200396,0
2000-07-19,22.26,22.556,22.03,22.092,171318,0
2000-07-20,22.092,22.203,21.047,21.168,283519,0
2000-07-21,21.168,21.568,20.705,20.816,160945,0
2000-07-24,21.047,21.335,20.816,20.93,140190,0
2000-07-25,21.168,21.39,20.93,21.103,304593,0
2000-07-26,20.93,20.993,20.241,20.465,338855,0
2000-07-27,20.705,21.63,20.705,21.168,253466,0
2000-07-28,21.103,21.39,21.047,21.103,180940,0
2000-07-31,20.993,21.223,20.465,20.589,291079,0
2000-08-01,20.526,21.047,19.891,20.993,445102,0
2000-08-02,20.93,21.799,20.871,21.799,338533,0
2000-08-03,23.073,23.073,22.148,22.49,433433,0
2000-08-04,22.954,22.954,22.203,22.556,234551,0
2000-08-07,22.556,23.241,22.26,22.899,313886,0
2000-08-08,22.778,22.899,22.434,22.49,246550,0
2000-08-09,22.203,22.38,21.973,22.203,264492,0
2000-08-10,21.799,22.203,21.799,22.092,266220,0
2000-08-11,22.26,22.899,22.148,22.556,266653,0
2000-08-14,22.611,23.129,22.38,23.129,201042,0
2000-08-15,23.129,23.129,22.842,22.842,208613,0
2000-08-16,22.778,23.02,22.556,22.723,142459,0
2000-08-17,22.611,22.669,22.03,22.148,175967,0
2000-08-18,21.916,22.899,21.685,22.49,171536,0
2000-08-21,22.49,23.129,21.63,22.954,318645,0
2000-08-22,23.02,23.129,22.611,22.611,216284,0
2000-08-23,22.669,23.129,22.38,22.842,135651,0
2000-08-24,22.723,23.02,22.203,23.02,226011,0
2000-08-25,23.02,23.02,22.434,22.842,283406,0
2000-08-30,23.305,23.483,23.241,23.359,311183,0
2000-08-31,23.417,23.879,23.241,23.843,636207,0
2000-09-01,23.766,24.343,23.417,23.942,536224,0
2000-09-05,23.823,24.001,23.589,23.879,362092,0
2000-09-06,23.702,23.766,23.359,23.702,247738,0
2000-09-07,23.702,23.766,23.359,23.417,276270,0
2000-09-08,23.417,24.001,23.129,23.535,171318,0
2000-09-11,23.535,24.406,23.483,24.056,486830,0
2000-09-12,24.056,24.802,23.942,24.749,455915,0
2000-09-13,24.517,24.517,24.111,24.288,200504,0
2000-09-14,24.111,24.694,24.056,24.628,199205,0
2000-09-15,24.164,24.23,23.942,24.056,338963,0
2000-09-18,24.111,24.111,23.186,23.305,160833,0
2000-09-19,23.305,23.305,22.314,22.842,209149,0
2000-09-20,22.899,23.359,22.669,23.129,287621,0
2000-09-21,23.073,23.129,22.954,23.073,295725,0
2000-09-22,23.129,23.129,22.669,23.073,224065,0
2000-09-25,22.899,23.305,22.723,23.186,369876,0
2000-09-26,23.02,23.186,22.778,22.954,316049,0
2000-09-27,22.778,23.186,22.778,23.073,215960,0
2000-09-28,23.129,23.589,23.02,23.02,678142,0
2000-09-29,23.073,23.073,22.38,22.723,648634,0
2000-10-02,22.723,22.723,22.314,22.434,390522,0
2000-10-03,22.434,23.129,22.203,23.02,448132,0
2000-10-04,22.954,23.305,22.842,22.899,272595,0
2000-10-05,22.954,22.954,22.38,22.38,358528,0
2000-10-06,22.434,22.842,22.38,22.778,625718,0
2000-10-09,23.359,23.702,23.129,23.417,149271,0
2000-10-10,23.359,23.589,23.241,23.483,223851,0
2000-10-11,23.535,23.823,23.359,23.649,334314,0
2000-10-12,23.649,23.823,23.02,23.129,385438,0
2000-10-13,23.129,23.823,23.073,23.241,428027,0
2000-10-16,23.417,23.483,22.778,22.899,292376,0
2000-10-17,22.842,23.02,22.842,22.899,247307,0
2000-10-18,22.611,22.842,22.434,22.842,113492,0
2000-10-19,22.669,23.359,22.611,23.186,152729,0
2000-10-20,22.954,23.417,22.954,23.359,204611,0
2000-10-23,23.359,24.056,22.842,22.842,343719,0
2000-10-24,22.899,23.186,22.669,23.073,476883,0
2000-10-25,22.954,23.305,22.778,22.842,186236,0
2000-10-26,22.611,22.669,20.93,21.742,1283215,0
2000-10-27,21.277,21.568,20.705,21.277,1277702,0
2000-10-30,20.353,21.103,20.298,20.589,1117628,0
2000-10-31,20.589,20.763,19.835,19.891,774988,0
2000-11-01,20.002,20.705,19.835,20.298,735537,0
2000-11-02,20.122,20.871,20.122,20.526,372036,0
2000-11-03,20.589,21.852,20.589,21.509,677819,0
2000-11-06,21.335,21.456,20.816,21.168,947930,0
2000-11-07,21.335,21.335,19.778,20.122,652199,0
2000-11-08,20.241,20.589,20.122,20.353,642040,0
2000-11-09,20.353,20.465,19.716,20.241,327615,0
2000-11-10,20.122,20.241,19.487,19.778,321233,0
2000-11-13,19.835,20.465,19.778,20.179,463151,0
2000-11-14,20.179,20.589,20.067,20.353,948792,0
2000-11-15,20.526,20.526,20.002,20.353,347608,0
2000-11-16,20.353,20.589,19.716,20.465,516660,0
2000-11-17,20.705,21.335,20.64,20.763,532659,0
2000-11-20,20.763,21.103,20.64,20.993,418836,0
2000-11-21,21.223,21.509,20.526,20.763,586914,0
2000-11-22,20.526,21.277,20.526,20.871,328372,0
2000-11-24,21.047,21.168,20.64,20.64,105169,0
2000-11-27,20.871,21.277,20.816,20.93,398519,0
2000-11-28,20.763,21.277,20.41,20.465,465532,0
2000-11-29,20.298,20.93,20.122,20.589,403167,0
2000-11-30,20.465,20.871,20.353,20.705,205148,0
2000-12-01,20.705,22.434,20.705,21.277,380794,0
2000-12-04,21.103,21.39,20.871,21.103,260707,0
2000-12-05,20.93,21.509,20.93,21.103,262977,0
2000-12-06,21.047,21.742,21.047,21.568,322858,0
2000-12-07,21.568,21.799,21.103,21.63,268922,0
2000-12-08,21.509,22.314,21.223,22.314,427814,0
2000-12-11,22.49,22.49,21.916,22.03,265678,0
2000-12-12,21.852,22.556,21.799,22.556,302537,0
2000-12-13,22.49,22.611,21.973,22.38,306105,0
2000-12-14,21.973,22.314,21.63,22.26,383387,0
2000-12-15,22.26,22.556,21.973,22.26,448994,0
2000-12-18,22.203,22.314,21.742,21.852,380252,0
2000-12-19,21.916,22.778,21.799,22.26,267735,0
2000-12-20,22.434,22.434,21.916,22.26,278216,0
2000-12-21,22.26,22.723,21.973,22.723,244927,0
2000-12-22,22.434,22.778,21.509,22.723,663228,0
2000-12-26,22.669,23.702,22.611,23.535,790445,0
2000-12-27,23.535,24.87,23.535,24.572,1146705,0
2000-12-28,24.406,24.694,24.406,24.517,1018727,0
2000-12-29,24.406,25.442,24.406,24.98,565946,0
2001-01-02,24.98,25.67,24.98,25.39,715107,0
2001-01-03,25.442,25.442,24.749,24.925,401762,0
2001-01-04,24.925,25.795,24.925,25.331,439054,0
2001-01-05,25.331,25.442,23.942,24.056,449753,0
2001-01-08,24.164,24.23,23.823,24.23,261468,0
2001-01-09,24.164,24.628,24.164,24.572,544112,0
2001-01-10,24.46,24.628,24.343,24.572,487259,0
2001-01-11,24.517,24.98,24.517,24.802,494284,0
2001-01-12,24.628,24.87,23.942,24.572,554596,0
2001-01-16,24.343,24.628,24.23,24.628,467588,0
2001-01-17,24.406,24.925,24.406,24.802,249467,0
2001-01-18,24.572,24.572,23.942,24.056,207744,0
2001-01-19,24.001,24.164,23.942,24.111,199851,0
2001-01-22,24.056,24.23,23.649,24.111,179535,0
2001-01-23,24.111,24.517,24.001,24.406,242437,0
2001-01-24,24.46,24.46,24.23,24.288,162348,0
2001-01-25,24.23,24.23,23.823,23.942,194881,0
2001-01-26,24.164,24.517,23.879,24.46,343611,0
2001-01-29,24.379,25.211,24.379,25.063,270758,0
2001-01-30,24.832,24.832,24.637,24.72,122141,0
2001-01-31,24.517,25.479,24.517,25.298,409977,0
2001-02-01,25.211,25.838,25.211,25.461,399274,0
2001-02-02,25.629,25.848,25.35,25.489,331394,0
2001-02-05,25.276,25.71,25.276,25.534,241681,0
2001-02-06,25.534,25.692,25.259,25.312,278326,0
2001-02-07,25.497,26.182,25.497,25.639,352473,0
2001-02-08,25.639,26.082,25.639,25.922,278543,0
2001-02-09,25.692,26.368,25.655,26.182,221903,0
2001-02-12,26.193,26.368,25.953,26.359,371281,0
2001-02-13,26.378,27.856,26.322,27.607,707868,0
2001-02-14,27.626,28.216,27.071,27.132,655227,0
2001-02-15,27.132,28.308,27.132,28.08,495368,0
2001-02-16,28.08,28.08,27.2,27.535,287514,0
2001-02-20,27.475,27.475,26.783,27.014,400573,0
2001-02-21,27.11,27.292,26.83,27.165,583891,0
2001-02-22,27.292,27.57,26.451,26.691,495689,0
2001-02-23,26.461,26.822,26.349,26.626,431269,0
2001-02-26,26.738,26.93,25.901,26.045,1166807,0
2001-02-27,26.228,27.051,26.182,26.913,445214,0
2001-02-28,26.913,27.523,26.913,27.432,465425,0
2001-03-01,27.432,28.08,27.414,27.626,479154,0
2001-03-02,27.626,28.216,27.432,27.856,247089,0
2001-03-05,27.94,28.245,27.452,27.578,250764,0
2001-03-06,27.523,27.753,27.383,27.495,277459,0
2001-03-07,27.507,27.949,27.285,27.847,250872,0
2001-03-08,26.83,27.393,26.154,26.154,1050399,0
2001-03-09,26.164,26.164,25.164,25.795,796066,0
2001-03-12,25.35,25.645,24.832,25.154,752506,0
2001-03-13,25.304,25.534,24.699,25.137,453645,0
2001-03-14,24.951,25.147,24.608,24.989,203959,0
2001-03-15,24.793,25.35,24.699,25.276,361985,0
2001-03-16,24.517,25.231,24.517,25.137,525743,0
2001-03-19,24.904,25.639,24.904,25.442,350203,0
2001-03-20,25.442,25.661,24.841,24.875,263410,0
2001-03-21,24.98,25.027,24.037,24.056,309889,0
2001-03-22,23.916,23.916,23.104,23.575,394305,0
2001-03-23,23.483,24.98,23.408,24.875,549737,0
2001-03-26,24.875,24.98,23.926,24.699,503582,0
2001-03-27,24.699,24.699,23.129,23.869,873996,0
2001-03-28,23.869,24.007,22.669,23.268,880160,0
2001-03-29,23.268,23.775,23.179,23.711,311183,0
2001-03-30,23.711,24.37,23.683,24.259,338748,0
2001-04-02,24.259,24.424,23.61,24.046,313455,0
2001-04-03,23.916,24.007,23.241,23.408,304699,0
2001-04-04,23.408,23.823,23.312,23.749,307292,0
2001-04-05,23.589,24.517,23.589,24.22,155430,0
2001-04-06,24.164,24.48,23.766,24.065,309348,0
2001-04-09,24.239,24.74,24.111,24.471,375822,0
2001-04-10,24.331,24.74,24.239,24.517,327831,0
2001-04-11,24.288,24.572,23.869,24.259,247738,0
2001-04-12,24.269,24.793,24.269,24.711,253032,0
2001-04-16,24.943,25.259,24.711,25.027,287731,0
2001-04-17,25.027,25.489,24.895,25.489,222659,0
2001-04-18,25.286,26.182,25.185,26.062,244818,0
2001-04-19,26.062,26.09,25.523,26.062,217905,0
2001-04-20,26.294,26.294,25.681,26.128,317235,0
2001-04-23,26.164,26.322,25.629,25.942,304486,0
2001-04-24,26.082,26.182,25.629,25.629,210554,0
2001-04-25,25.86,25.901,25.597,25.901,185044,0
2001-04-26,25.766,25.901,25.73,25.774,225580,0
2001-04-27,25.86,25.901,25.722,25.766,383387,0
2001-04-30,25.553,25.645,25.451,25.544,270868,0
2001-05-01,25.756,25.812,25.534,25.766,213150,0
2001-05-02,25.86,26.146,25.73,25.812,435380,0
2001-05-03,25.812,25.889,25.479,25.774,267518,0
2001-05-04,25.579,25.86,25.489,25.737,206339,0
2001-05-07,25.645,25.881,25.597,25.661,229365,0
2001-05-08,25.812,26.277,25.553,25.737,293674,0
2001-05-09,25.523,25.895,25.259,25.821,331936,0
2001-05-10,26.054,26.542,25.87,26.405,304593,0
2001-05-11,26.461,26.822,26.461,26.615,324263,0
2001-05-14,26.615,27.035,26.615,26.857,250872,0
2001-05-15,26.866,27.06,26.83,27.051,274542,0
2001-05-16,27.06,27.292,26.97,27.183,720837,0
2001-05-17,27.367,27.443,27.1,27.34,236279,0
2001-05-18,27.383,27.744,27.2,27.744,235633,0
2001-05-21,27.744,28.032,27.383,27.772,435267,0
2001-05-22,27.753,28.032,27.709,27.801,420245,0
2001-05-23,27.801,27.801,27.523,27.663,460456,0
2001-05-24,27.753,28.08,27.753,27.772,298431,0
2001-05-25,27.663,28.141,27.663,27.949,302217,0
2001-05-29,27.847,28.59,27.765,28.225,293133,0
2001-05-30,28.308,28.494,28.014,28.059,202665,0
2001-05-31,28.032,28.348,27.847,28.032,352258,0
2001-06-01,28.032,28.431,27.949,28.3,481207,0
2001-06-04,28.308,28.672,28.051,28.515,182347,0
2001-06-05,28.515,29.328,28.494,29.161,274327,0
2001-06-06,29.151,29.512,29.125,29.252,265678,0
2001-06-07,29.14,29.191,28.856,29.14,165374,0
2001-06-08,29.182,29.182,28.773,28.987,93169,0
2001-06-11,29.004,29.004,28.348,28.515,286647,0
2001-06-12,26.368,27.837,26.368,26.866,956249,0
2001-06-13,26.866,26.866,26.47,26.691,612638,0
2001-06-14,26.699,26.848,26.432,26.487,410086,0
2001-06-15,26.137,27.154,25.953,27.154,979601,0
2001-06-18,27.124,27.124,26.182,26.461,355498,0
2001-06-19,26.368,26.848,26.09,26.277,461962,0
2001-06-20,25.901,26.461,25.812,26.211,553623,0
2001-06-21,25.901,25.953,25.211,25.86,487584,0
2001-06-22,25.901,25.953,25.442,25.553,356366,0
2001-06-25,25.304,25.821,25.304,25.579,276597,0
2001-06-26,25.35,25.996,25.35,25.722,185691,0
2001-06-27,25.579,26.182,25.451,26.118,291189,0
2001-06-28,25.901,26.646,25.901,26.331,356150,0
2001-06-29,26.506,27.523,26.322,27.475,565407,0
2001-07-02,27.2,27.218,26.552,27.165,293567,0
2001-07-03,27.124,27.292,26.848,27.132,182237,0
2001-07-05,27.292,27.535,26.921,27.443,245145,0
2001-07-06,27.247,27.247,26.368,26.663,244601,0
2001-07-09,26.552,26.885,26.368,26.591,263518,0
2001-07-10,26.413,26.461,26.09,26.128,183857,0
2001-07-11,26.045,26.626,26.045,26.552,262003,0
2001-07-12,26.368,27.06,26.228,26.738,166671,0
2001-07-13,26.921,27.228,26.793,27.218,233470,0
2001-07-16,27.452,27.599,27.116,27.165,246874,0
2001-07-17,27.175,27.403,27.11,27.292,184289,0
2001-07-18,27.247,27.432,27.211,27.432,106901,0
2001-07-19,27.432,27.837,27.432,27.837,238980,0
2001-07-20,28.032,28.133,27.31,27.432,243523,0
2001-07-23,27.443,27.495,26.921,27.014,104088,0
2001-07-24,27.2,27.211,26.646,26.822,156403,0
2001-07-25,27.11,27.11,26.671,26.738,368359,0
2001-07-26,26.691,26.96,26.487,26.913,119977,0
2001-07-27,26.94,26.97,26.699,26.783,241252,0
2001-07-30,26.83,26.921,26.671,26.793,133273,0
2001-07-31,26.793,27.709,26.793,27.485,243629,0
2001-08-01,27.523,27.753,27.507,27.616,173588,0
2001-08-02,27.663,27.744,27.57,27.616,251305,0
2001-08-03,27.753,28.216,27.753,28.005,141379,0
2001-08-06,27.986,28.023,27.847,27.856,167750,0
2001-08-07,27.847,28.125,27.736,27.772,248819,0
2001-08-08,27.753,27.812,27.475,27.645,250330,0
2001-08-09,27.663,27.812,27.275,27.292,220067,0
2001-08-10,27.383,27.475,26.783,27.367,214337,0
2001-08-13,27.403,27.744,27.367,27.709,212070,0
2001-08-14,27.969,27.978,27.719,27.753,276270,0
2001-08-15,27.753,28.225,27.753,28.115,555462,0
2001-08-16,28.069,28.069,27.68,27.886,597942,0
2001-08-17,27.847,27.986,27.663,27.753,317562,0
2001-08-20,27.801,28.032,27.772,28.032,272487,0
2001-08-21,28.172,28.442,28.133,28.245,377660,0
2001-08-22,28.284,28.284,27.847,27.847,307830,0
2001-08-23,27.847,28.125,27.847,27.969,476776,0
2001-08-24,28.005,28.236,27.847,27.986,566704,0
2001-08-27,27.986,28.201,27.886,27.886,289351,0
2001-08-28,27.986,28.308,27.744,28.115,482721,0
2001-08-29,28.172,28.172,27.475,27.475,325669,0
2001-08-30,27.57,27.744,27.175,27.367,190666,0
2001-08-31,27.292,27.753,27.2,27.589,148838,0
2001-09-04,27.7,27.94,27.626,27.736,563896,0
2001-09-05,27.753,27.978,27.663,27.753,569300,0
2001-09-06,27.753,27.837,27.383,27.782,356040,0
2001-09-07,27.709,27.782,27.507,27.57,405111,0
2001-09-10,27.578,27.847,27.332,27.443,249359,0
2001-09-17,27.34,27.34,25.534,25.962,439808,0
2001-09-18,25.901,26.128,24.841,25.185,436352,0
2001-09-19,25.534,25.86,24.915,25.629,973652,0
2001-09-20,25.489,25.489,23.89,23.89,559138,0
2001-09-21,22.669,24.007,22.482,23.62,474288,0
2001-09-24,24.101,25.164,24.101,24.98,227200,0
2001-09-25,25.027,25.027,24.699,24.98,338641,0
2001-09-26,24.98,25.009,24.379,24.543,227200,0
2001-09-27,24.608,24.96,24.314,24.841,322207,0
2001-09-28,24.96,25.137,24.699,25.027,555138,0
2001-10-01,25.027,25.027,24.397,24.397,287192,0
2001-10-02,24.424,24.591,24.056,24.509,538821,0
2001-10-03,24.608,24.694,24.147,24.509,353986,0
2001-10-04,24.608,24.608,24.203,24.424,498825,0
2001-10-05,24.471,24.509,24.22,24.424,316265,0
2001-10-08,24.471,24.509,24.056,24.174,122141,0
2001-10-09,24.288,24.379,24.09,24.294,156297,0
2001-10-10,24.239,24.37,24.056,24.164,275625,0
2001-10-11,24.288,24.656,24.239,24.471,349449,0
2001-10-12,24.379,24.749,24.046,24.543,217257,0
2001-10-15,24.517,24.778,24.101,24.379,342749,0
2001-10-16,24.517,24.841,24.424,24.471,371174,0
2001-10-17,24.48,24.517,23.963,23.963,484665,0
2001-10-18,24.007,24.294,23.952,24.037,117493,0
2001-10-19,23.916,24.414,23.589,24.249,146673,0
2001-10-22,24.288,24.517,24.147,24.414,242005,0
2001-10-23,24.517,24.628,24.122,24.32,449105,0
2001-10-24,24.331,24.517,23.926,24.111,213906,0
2001-10-25,24.111,24.22,23.683,24.018,156186,0
2001-10-26,24.157,24.424,24.157,24.23,226011,0
2001-10-29,24.147,24.239,23.673,24.001,310752,0
2001-10-30,23.907,23.916,22.909,22.972,204394,0
2001-10-31,22.99,23.775,22.909,23.589,365012,0
2001-11-01,23.452,24.046,23.218,23.933,338315,0
2001-11-02,24.027,24.471,23.807,24.213,250116,0
2001-11-05,24.351,24.685,24.288,24.414,238763,0
2001-11-06,24.517,24.656,24.331,24.535,258222,0
2001-11-07,24.424,24.656,24.138,24.379,269786,0
2001-11-08,24.424,24.694,24.331,24.331,468023,0
2001-11-09,24.379,24.841,24.32,24.608,519470,0
2001-11-12,24.749,25.12,24.239,24.785,275302,0
2001-11-13,24.885,25.67,24.885,25.304,315723,0
2001-11-14,25.304,25.901,25.304,25.795,382089,0
2001-11-15,25.629,26.045,25.534,25.838,241143,0
2001-11-16,26.025,26.025,25.304,25.534,164076,0
2001-11-19,25.629,26.552,25.629,26.172,204178,0
2001-11-20,26.228,26.461,26.025,26.062,151430,0
2001-11-21,25.996,26.182,25.766,25.895,211850,0
2001-11-23,25.722,26.277,25.692,26.137,165480,0
2001-11-26,26.137,26.838,26.09,26.754,481207,0
2001-11-27,26.663,26.848,26.322,26.519,215960,0
2001-11-28,26.461,26.461,25.953,26.341,289999,0
2001-11-29,26.368,26.691,25.848,26.671,240388,0
2001-11-30,26.83,27.175,26.748,27.11,303078,0
2001-12-03,27.091,27.265,26.838,26.97,367823,0
2001-12-04,26.978,27.31,26.83,27.265,240169,0
2001-12-05,27.383,28.275,27.34,28.051,280055,0
2001-12-06,28.216,28.275,27.801,27.986,286542,0
2001-12-07,27.94,27.94,27.349,27.663,274112,0
2001-12-10,27.663,27.847,27.292,27.443,224604,0
2001-12-11,27.383,27.578,27.321,27.495,291294,0
2001-12-12,27.495,27.821,27.285,27.358,243411,0
2001-12-13,27.124,27.383,26.277,26.368,517415,0
2001-12-14,26.277,26.561,25.911,26.238,460346,0
2001-12-17,26.368,26.679,26.284,26.607,228175,0
2001-12-18,26.877,27.124,26.822,26.921,318209,0
2001-12-19,26.97,27.1,26.58,26.615,418080,0
2001-12-20,26.83,27.7,26.738,26.904,396250,0
2001-12-21,27.06,27.175,26.228,26.896,624855,0
2001-12-24,26.97,27.191,26.699,26.72,81715,0
2001-12-26,26.951,27.663,26.866,27.358,213259,0
2001-12-27,27.403,27.93,27.349,27.599,452345,0
2001-12-28,27.753,27.94,27.485,27.896,274112,0
2001-12-31,27.709,28.032,27.383,27.469,277247,0
2002-01-02,27.475,27.69,27.091,27.553,299405,0
2002-01-03,27.616,27.847,27.2,27.292,251628,0
2002-01-04,27.383,27.831,27.34,27.782,334421,0
2002-01-07,27.57,27.753,27.292,27.377,237575,0
2002-01-08,27.292,27.865,27.292,27.553,337556,0
2002-01-09,27.663,27.801,27.414,27.443,255735,0
2002-01-10,27.292,27.94,27.211,27.651,259194,0
2002-01-11,27.753,27.896,27.383,27.462,242226,0
2002-01-14,27.523,28.452,27.523,27.969,346315,0
2002-01-15,27.978,28.681,27.978,28.225,352041,0
2002-01-16,28.368,28.452,27.57,27.69,274757,0
2002-01-17,27.709,27.821,27.403,27.469,187098,0
2002-01-18,27.383,28.236,27.383,28.236,341882,0
2002-01-22,28.032,28.404,28.014,28.33,263628,0
2002-01-23,28.358,28.608,28.341,28.59,375926,0
2002-01-24,28.541,28.672,28.404,28.505,247954,0
2002-01-25,28.468,28.552,27.986,28.108,254980,0
2002-01-28,28.059,28.442,27.978,28.254,217473,0
2002-01-29,28.163,28.578,27.7,27.765,260707,0
2002-01-30,27.801,27.986,27.06,27.06,464019,0
2002-01-31,27.154,27.183,26.646,26.877,732294,0
2002-02-04,26.691,26.738,25.987,26.099,491367,0
2002-02-05,26.322,26.57,25.901,26.082,610153,0
2002-02-06,26.137,26.228,25.589,25.737,376251,0
2002-02-07,25.972,26.341,25.609,26.033,343824,0
2002-02-08,26.137,26.257,25.746,26.09,389980,0
2002-02-11,26.228,26.671,26.193,26.519,416246,0
2002-02-12,26.699,26.699,25.442,26.193,463697,0
2002-02-13,26.422,27.051,26.182,26.294,295187,0
2002-02-14,26.387,26.921,26.137,26.368,243307,0
2002-02-15,26.461,26.738,26.341,26.607,252709,0
2002-02-19,26.607,26.634,25.901,26.033,141488,0
2002-02-20,26.266,26.646,25.895,26.413,427702,0
2002-02-21,26.506,26.506,25.722,25.87,257249,0
2002-02-22,25.953,26.607,25.722,26.461,423810,0
2002-02-25,26.496,26.83,26.228,26.552,365984,0
2002-02-26,26.552,26.8,26.182,26.331,205692,0
2002-02-27,26.331,26.615,26.137,26.294,192612,0
2002-02-28,26.387,26.83,26.368,26.47,297132,0
2002-03-01,26.552,26.83,26.277,26.764,386194,0
2002-03-04,27.06,27.183,26.646,26.812,381008,0
2002-03-05,26.822,26.877,26.646,26.83,374739,0
2002-03-06,26.97,26.97,26.71,26.783,301455,0
2002-03-07,27.004,27.004,26.671,26.72,485203,0
2002-03-08,26.812,26.896,26.738,26.754,781690,0
2002-03-11,26.988,27.014,26.656,26.656,315075,0
2002-03-12,26.599,26.838,26.413,26.634,186666,0
2002-03-13,26.646,26.663,26.413,26.461,321233,0
2002-03-14,26.615,26.72,26.461,26.615,240169,0
2002-03-15,26.83,26.866,26.552,26.812,551463,0
2002-03-18,26.877,26.913,26.506,26.812,250982,0
2002-03-19,27.06,27.34,26.951,27.11,678251,0
2002-03-20,27.035,27.091,26.776,26.812,364364,0
2002-03-21,26.921,26.951,26.58,26.83,495043,0
2002-03-22,26.877,27.523,26.671,27.154,456563,0
2002-03-25,27.2,27.432,26.812,26.866,568220,0
2002-03-26,26.877,27.744,26.877,27.544,491367,0
2002-03-27,27.986,28.254,27.753,27.922,572757,0
2002-03-28,28.153,29.004,28.133,28.773,492878,0
2002-04-01,28.773,28.848,28.616,28.698,433324,0
2002-04-02,28.423,28.717,28.308,28.552,744399,0
2002-04-03,28.59,28.59,28.209,28.33,349123,0
2002-04-04,28.358,28.873,28.341,28.799,389441,0
2002-04-05,29.032,29.292,28.819,29.069,444457,0
2002-04-08,28.773,29.236,28.59,29.133,302967,0
2002-04-10,29.236,29.401,28.681,28.69,887180,0
2002-04-11,28.819,28.987,28.681,28.819,881672,0
2002-04-12,28.913,29.282,28.913,29.051,316698,0
2002-04-15,29.191,29.605,29.097,29.191,220174,0
2002-04-16,29.171,29.585,28.956,29.475,298104,0
2002-04-17,29.422,29.468,28.938,29.069,194988,0
2002-04-18,29.191,29.523,28.956,29.133,193798,0
2002-04-19,29.358,29.495,29.236,29.432,206233,0
2002-04-22,29.198,29.282,28.725,28.791,270868,0
2002-04-23,29.004,29.208,28.799,29.004,219202,0
2002-04-24,29.282,29.432,28.452,28.706,501743,0
2002-04-25,28.736,29.107,28.642,29.004,182129,0
2002-04-26,29.004,29.382,28.819,29.292,535032,0
2002-04-29,29.495,29.495,29.217,29.328,404463,0
2002-04-30,29.366,29.698,29.328,29.568,228068,0
2002-05-01,28.216,29.698,28.172,29.468,516548,0
2002-05-02,29.374,29.512,28.956,29.468,417544,0
2002-05-03,29.512,29.553,28.633,28.839,418947,0
2002-05-06,28.681,28.93,27.782,27.874,377660,0
2002-05-07,27.896,28.125,27.896,28.032,276920,0
2002-05-08,27.801,27.896,27.535,27.831,347718,0
2002-05-09,27.831,28.141,27.57,27.709,275947,0
2002-05-10,27.709,27.709,27.091,27.191,267735,0
2002-05-13,27.292,27.837,27.11,27.765,196500,0
2002-05-14,27.535,27.978,27.383,27.865,261356,0
2002-05-15,27.874,28.023,27.645,27.911,366955,0
2002-05-16,28.125,28.125,27.523,27.645,231091,0
2002-05-17,27.414,27.553,27.2,27.285,291729,0
2002-05-20,27.051,27.091,26.552,26.83,480882,0
2002-05-21,26.877,26.921,26.591,26.599,261790,0
2002-05-22,26.599,26.599,25.655,26.359,460995,0
2002-05-23,26.368,26.738,26.118,26.691,200067,0
2002-05-24,26.738,26.988,26.552,26.599,238980,0
2002-05-28,26.599,26.838,26.506,26.552,240817,0
2002-05-29,26.461,26.738,26.395,26.496,143647,0
2002-05-30,26.496,26.848,26.164,26.238,304157,0
2002-05-31,26.331,26.71,26.182,26.671,386304,0
2002-06-03,26.552,26.748,26.313,26.422,410949,0
2002-06-04,26.461,26.679,25.722,26.154,396896,0
2002-06-05,26.322,26.793,26.228,26.646,192504,0
2002-06-06,26.691,26.877,26.368,26.552,371605,0
2002-06-07,26.599,26.877,26.58,26.764,350745,0
2002-06-10,26.83,26.988,26.599,26.656,227307,0
2002-06-11,26.783,26.988,26.591,26.738,270219,0
2002-06-12,26.738,26.896,26.422,26.848,396142,0
2002-06-13,26.691,26.691,26.182,26.257,279839,0
2002-06-14,26.477,26.552,25.71,26.137,298104,0
2002-06-17,26.228,26.838,26.045,26.552,305347,0
2002-06-18,26.738,27.06,26.432,26.47,283839,0
2002-06-19,26.477,26.552,25.901,26.033,330316,0
2002-06-20,26.09,26.405,25.996,26.054,234010,0
2002-06-21,25.35,25.579,25.175,25.22,371821,0
2002-06-24,25.442,25.461,24.749,25.128,290755,0
2002-06-25,25.35,25.379,24.379,24.572,302967,0
2002-06-26,24.656,24.699,23.832,24.564,458399,0
2002-06-27,24.802,25.259,24.424,24.951,240709,0
2002-06-28,25.175,25.67,25.063,25.489,332693,0
2002-07-01,25.259,25.812,24.656,24.656,254980,0
2002-07-02,24.699,24.87,23.89,23.952,221795,0
2002-07-03,24.056,24.406,23.589,23.963,326100,0
2002-07-05,23.991,24.699,23.926,24.48,221475,0
2002-07-08,24.699,25.204,24.517,24.564,342425,0
2002-07-09,24.749,24.943,24.09,24.09,192395,0
2002-07-10,24.194,24.793,23.673,23.683,240169,0
2002-07-11,23.452,23.952,23.202,23.869,335826,0
2002-07-12,23.659,24.075,23.104,23.104,432352,0
2002-07-15,23.104,23.202,22.25,23.056,330964,0
2002-07-16,22.99,23.218,22.482,22.669,241900,0
2002-07-17,22.899,23.083,22.37,22.556,186559,0
2002-07-18,22.669,22.758,21.816,21.908,308159,0
2002-07-19,21.65,21.883,21.242,21.545,279083,0
2002-07-22,21.64,22.852,21.509,21.928,517415,0
2002-07-23,21.787,22.39,21.483,21.678,521415,0
2002-07-24,21.678,22.64,21.557,22.4,544546,0
2002-07-25,22.343,23.26,22.203,23.02,688734,0
2002-07-26,22.945,23.743,22.734,23.673,859407,0
2002-07-29,24.517,24.862,24.164,24.685,542600,0
2002-07-30,24.793,25.054,24.564,24.925,519034,0
2002-07-31,24.98,25.901,24.699,25.71,570054,0
2002-08-01,25.922,25.953,24.951,25.298,352692,0
2002-08-02,25.249,25.286,24.046,24.397,264707,0
2002-08-05,24.288,24.694,23.832,23.981,273569,0
2002-08-06,23.916,24.711,23.916,24.213,526601,0
2002-08-07,24.213,24.862,23.869,24.656,320588,0
2002-08-08,24.424,25.35,23.963,25.12,242226,0
2002-08-09,25.304,25.304,24.785,25.035,414733,0
2002-08-12,24.802,25.063,24.471,24.778,251736,0
2002-08-13,24.591,24.778,24.129,24.147,557949,0
2002-08-14,24.331,24.951,23.869,24.767,594701,0
2002-08-15,24.998,26.033,24.998,25.838,684843,0
2002-08-16,26.072,26.277,25.766,25.901,576648,0
2002-08-19,25.766,26.137,25.766,25.812,480882,0
2002-08-20,25.812,26.045,24.98,25.86,411598,0
2002-08-21,25.766,25.987,25.589,25.881,167105,0
2002-08-22,26.062,26.257,25.722,25.962,209474,0
2002-08-23,25.953,26.277,25.37,25.571,157377,0
2002-08-26,25.766,26.154,25.404,26.033,172293,0
2002-08-27,25.83,25.962,25.194,25.211,234115,0
2002-08-28,25.259,25.286,24.699,24.943,182347,0
2002-08-29,24.711,24.749,24.239,24.424,455374,0
2002-08-30,24.699,24.793,24.406,24.406,305781,0
2002-09-03,24.564,24.656,23.547,24.164,520659,0
2002-09-04,24.147,24.628,23.916,24.535,422945,0
2002-09-05,24.699,24.699,23.659,23.832,409543,0
2002-09-06,24.09,24.101,23.775,24.09,419165,0
2002-09-09,24.09,24.09,23.389,23.869,492342,0
2002-09-10,23.963,24.075,23.589,23.659,662684,0
2002-09-11,23.734,23.743,23.312,23.526,479043,0
2002-09-12,23.547,23.547,22.825,22.945,409435,0
2002-09-13,22.878,23.063,22.787,23.046,346315,0
2002-09-16,22.814,23.129,22.527,22.999,480991,0
2002-09-17,23.26,23.26,22.434,22.684,365984,0
2002-09-18,22.527,22.527,21.955,22.307,409115,0
2002-09-19,22.02,22.39,21.9,21.973,562273,0
2002-09-20,22.02,22.49,21.76,22.25,554921,0
2002-09-23,22.213,22.39,21.731,22.041,332153,0
2002-09-24,22.01,22.01,20.939,21.35,521846,0
2002-09-25,21.35,21.833,21.047,21.816,360794,0
2002-09-26,21.928,22.203,21.602,21.981,366744,0
2002-09-27,21.981,22.295,21.557,21.714,243629,0
2002-09-30,21.509,22.02,20.947,21.75,610801,0
2002-10-01,21.557,21.685,21.094,21.685,590594,0
2002-10-02,21.742,21.787,20.855,20.855,456237,0
2002-10-03,21.26,21.26,20.816,20.982,367716,0
2002-10-04,21.215,21.325,20.093,20.353,355067,0
2002-10-07,20.493,20.493,19.642,19.745,363175,0
2002-10-08,19.613,20.207,18.974,19.745,488775,0
2002-10-09,19.336,19.613,18.716,19.336,425974,0
2002-10-10,19.243,20.215,18.753,20.002,387061,0
2002-10-11,20.263,20.65,19.881,20.187,467043,0
2002-10-14,20.353,20.483,20.167,20.317,281349,0
2002-10-15,20.629,21.483,20.604,21.465,445535,0
2002-10-16,21.557,21.65,20.428,20.65,475802,0
2002-10-17,21.277,21.65,20.982,21.335,442729,0
2002-10-18,21.103,21.186,20.604,20.993,470506,0
2002-10-21,20.909,21.35,20.513,21.139,401762,0
2002-10-22,21.277,21.277,20.309,20.537,337122,0
2002-10-23,20.722,20.816,18.753,20.428,550490,0
2002-10-24,19.705,20.372,19.382,20.067,685383,0
2002-10-25,19.716,20.187,19.716,20.167,374739,0
2002-10-28,19.984,20.111,19.593,19.642,359069,0
2002-10-29,19.633,19.633,18.272,18.65,643985,0
2002-10-30,18.585,18.596,18.04,18.392,627989,0
2002-10-31,18.469,19.056,18.3,18.552,456020,0
2002-11-01,18.412,18.784,18.226,18.69,455050,0
2002-11-04,19.056,19.662,18.875,19.148,561191,0
2002-11-05,18.875,19.056,18.552,18.753,525307,0
2002-11-06,18.716,18.92,18.263,18.625,642580,0
2002-11-07,18.625,18.625,17.892,18.005,367278,0
2002-11-08,18.005,18.03,17.229,17.775,551683,0
2002-11-11,17.576,17.715,17.403,17.634,363281,0
2002-11-12,17.485,18.04,17.485,17.756,507691,0
2002-11-13,17.756,17.975,17.478,17.715,572757,0
2002-11-14,17.715,18.318,17.532,18.198,437541,0
2002-11-15,17.808,18.412,17.808,18.272,451050,0
2002-11-18,18.503,18.503,18.16,18.328,403924,0
2002-11-19,18.097,18.245,17.725,17.819,426840,0
2002-11-20,17.117,18.198,17.117,18.151,619343,0
2002-11-21,18.272,18.964,18.133,18.503,734457,0
2002-11-22,18.734,19.613,18.567,19.196,732727,0
2002-11-25,19.382,19.454,19.169,19.27,498284,0
2002-11-26,19.382,19.585,19.243,19.299,514820,0
2002-11-27,19.29,19.844,19.29,19.751,387495,0
2002-11-29,19.763,19.929,19.652,19.679,201907,0
2002-12-02,19.912,20.028,19.688,19.763,308375,0
2002-12-03,19.705,19.736,19.477,19.662,323831,0
2002-12-04,19.984,20.028,19.518,19.613,350203,0
2002-12-05,19.751,19.751,19.454,19.578,303940,0
2002-12-06,19.613,19.828,19.572,19.705,244818,0
2002-12-09,19.8,19.873,19.662,19.698,574379,0
2002-12-10,19.662,19.789,19.495,19.789,319072,0
2002-12-11,19.662,20.309,19.613,20.111,471587,0
2002-12-12,20.122,20.309,20.077,20.287,390198,0
2002-12-13,20.122,20.353,19.984,20.196,462726,0
2002-12-16,20.167,20.41,20.167,20.327,392786,0
2002-12-17,20.309,20.445,19.939,20.093,388141,0
2002-12-18,20.038,20.167,19.716,20.067,399492,0
2002-12-19,20.077,20.263,19.745,19.891,257680,0
2002-12-20,19.8,20.134,19.8,19.891,555894,0
2002-12-23,19.891,20.309,19.891,20.263,338533,0
2002-12-24,20.241,20.268,20.038,20.103,154781,0
2002-12-26,20.012,20.537,19.809,20.287,298753,0
2002-12-27,20.233,20.268,19.891,19.9,227525,0
2002-12-30,20.122,20.445,19.863,20.362,320048,0
2002-12-31,20.399,20.445,20.086,20.142,301672,0
2003-01-02,20.493,20.827,20.353,20.827,304268,0
2003-01-03,20.816,20.947,20.465,20.774,337665,0
2003-01-06,20.774,21.465,20.774,21.372,351930,0
2003-01-07,21.372,21.372,20.753,20.919,305454,0
2003-01-08,21.277,21.277,20.537,20.763,262003,0
2003-01-09,20.816,21.492,20.816,21.456,298104,0
2003-01-10,21.223,21.518,21.111,21.242,221583,0
2003-01-13,21.26,21.417,21.094,21.204,310213,0
2003-01-14,21.186,21.361,21.013,21.335,334314,0
2003-01-15,21.325,21.325,20.863,21.111,243953,0
2003-01-16,21.12,21.602,21.085,21.5,423488,0
2003-01-17,21.446,21.465,21.094,21.168,216714,0
2003-01-21,21.398,21.557,21.13,21.139,415163,0
2003-01-22,21.231,21.231,20.845,20.93,310428,0
2003-01-23,21.158,21.465,20.993,21.345,253032,0
2003-01-24,21.111,21.26,20.537,20.611,316698,0
2003-01-27,20.589,20.689,20.151,20.41,231738,0
2003-01-28,20.372,20.742,20.268,20.537,307183,0
2003-01-29,20.167,20.774,20.002,20.629,217797,0
2003-01-30,20.64,20.64,19.454,19.778,898643,0
2003-01-31,19.778,20.167,19.487,19.939,721160,0
2003-02-03,19.705,19.939,19.225,19.528,521304,0
2003-02-04,19.336,19.336,18.503,18.67,847841,0
2003-02-05,18.826,18.837,17.929,17.929,791850,0
2003-02-06,18.04,18.097,17.715,17.912,694248,0
2003-02-07,18.097,18.097,17.691,17.765,327719,0
2003-02-10,17.765,18.181,17.765,17.902,648093,0
2003-02-11,17.949,17.986,17.737,17.796,302862,0
2003-02-12,17.902,17.902,17.403,17.493,336800,0
2003-02-13,17.493,17.56,17.107,17.515,540546,0
2003-02-14,17.347,17.587,17.208,17.542,236499,0
2003-02-18,17.715,18.088,17.715,17.892,554271,0
2003-02-19,17.949,18.151,17.808,17.857,380901,0
2003-02-20,17.808,17.831,17.493,17.634,439484,0
2003-02-21,17.857,17.975,17.44,17.466,693057,0
2003-02-24,17.485,17.485,17.059,17.117,390844,0
2003-02-25,16.79,16.977,16.329,16.92,854539,0
2003-02-26,17.153,17.17,16.536,16.591,751533,0
2003-02-27,16.654,16.746,16.568,16.673,749588,0
2003-02-28,16.903,17.022,16.786,16.893,557518,0
2003-03-03,16.92,17.235,16.71,16.71,464884,0
2003-03-04,16.885,16.931,16.507,16.591,551356,0
2003-03-05,16.559,16.71,16.414,16.664,611884,0
2003-03-06,16.617,16.634,16.302,16.396,440564,0
2003-03-07,16.284,16.654,16.2,16.542,317235,0
2003-03-10,16.312,16.321,15.764,15.774,587671,0
2003-03-11,15.738,16.126,15.673,16.063,643119,0
2003-03-12,16.014,16.136,15.747,16.136,414949,0
2003-03-13,16.284,16.542,16.18,16.542,416786,0
2003-03-14,16.634,16.726,16.329,16.579,739429,0
2003-03-17,16.536,16.948,16.329,16.876,903721,0
2003-03-18,16.867,16.903,16.348,16.517,1548681,0
2003-03-19,16.525,17.347,16.476,17.208,1052448,0
2003-03-20,17.208,17.783,16.995,17.651,980030,0
2003-03-21,17.881,18.208,17.875,18.181,799849,0
2003-03-24,18.181,18.181,17.337,17.466,552221,0
2003-03-25,17.375,17.641,17.292,17.347,702138,0
2003-03-26,17.347,17.626,17.162,17.411,481207,0
2003-03-27,17.485,17.485,17.078,17.292,554061,0
2003-03-28,17.301,17.394,17.219,17.337,535900,0
2003-03-31,17.117,17.189,16.938,16.948,431918,0
2003-04-01,17.033,17.245,16.938,17.124,650691,0
2003-04-02,17.347,17.756,17.347,17.634,542276,0
2003-04-03,17.765,17.847,17.478,17.542,656526,0
2003-04-04,17.576,17.715,17.551,17.599,567241,0
2003-04-07,18.088,18.198,17.56,17.568,608748,0
2003-04-08,17.715,17.715,17.459,17.641,739319,0
2003-04-09,17.607,17.681,16.856,17.042,589942,0
2003-04-10,16.995,17.033,16.807,16.931,614479,0
2003-04-11,17.253,17.375,16.977,17.051,435162,0
2003-04-14,17.394,17.902,17.208,17.783,811414,0
2003-04-15,17.626,18.005,17.576,17.796,482181,0
2003-04-16,18.04,18.133,17.568,17.576,671008,0
2003-04-17,17.576,17.837,17.515,17.626,393548,0
2003-04-21,17.765,17.912,17.532,17.551,413762,0
2003-04-22,17.551,18.226,17.485,18.106,780500,0
2003-04-23,18.133,18.133,17.672,17.691,659117,0
2003-04-24,17.857,18.125,17.746,18.057,532010,0
2003-04-25,17.715,18.088,17.715,17.957,535683,0
2003-04-28,17.957,18.392,17.867,18.318,437971,0
2003-04-29,18.133,18.65,18.133,18.503,1314993,0
2003-04-30,18.533,18.847,18.355,18.65,801145,0
2003-05-01,18.617,19.012,18.476,18.743,1110060,0
2003-05-02,18.753,19.067,18.69,18.995,526279,0
2003-05-05,19.148,19.196,18.875,18.964,513525,0
2003-05-06,19.056,19.29,18.964,19.038,471368,0
2003-05-07,19.108,20.353,19.108,20.353,1422973,0
2003-05-08,20.167,20.215,19.382,19.716,962955,0
2003-05-09,19.891,20.187,19.662,20.058,768939,0
2003-05-12,20.167,20.493,20.028,20.309,566056,0
2003-05-13,20.52,20.52,20.028,20.134,779203,0
2003-05-14,20.263,20.345,20.058,20.157,607560,0
2003-05-15,20.537,20.64,20.372,20.526,653390,0
2003-05-16,20.68,20.816,20.263,20.353,674248,0
2003-05-19,20.353,20.353,20.002,20.067,597293,0
2003-05-20,20.077,20.428,20.038,20.268,469317,0
2003-05-21,20.278,20.52,20.111,20.362,460346,0
2003-05-22,20.167,20.589,20.167,20.589,741050,0
2003-05-23,20.816,21.833,20.671,21.678,1109844,0
2003-05-27,21.557,22.16,21.557,22.041,720297,0
2003-05-28,22.041,22.584,22.041,22.443,727211,0
2003-05-29,22.443,22.574,22.295,22.454,802008,0
2003-05-30,22.825,23.194,22.713,23.083,690030,0
2003-06-02,23.179,23.408,23.147,23.268,767095,0
2003-06-03,23.268,23.312,22.927,23.038,835082,0
2003-06-04,23.194,23.424,23.083,23.424,829573,0
2003-06-05,23.424,23.424,23.046,23.179,1498743,0
2003-06-06,23.218,23.506,23.194,23.359,706461,0
2003-06-09,23.379,23.379,22.805,22.927,890749,0
2003-06-10,23.02,23.038,22.602,22.972,654470,0
2003-06-11,23.129,23.129,22.87,23.038,497634,0
2003-06-12,23.312,23.312,22.723,23.12,416028,0
2003-06-13,23.547,23.547,22.918,23.104,337234,0
2003-06-16,22.669,23.342,22.669,23.287,631017,0
2003-06-17,23.389,23.389,23.073,23.179,455696,0
2003-06-18,23.312,23.379,23.12,23.342,451912,0
2003-06-19,23.499,23.499,23.129,23.241,436130,0
2003-06-20,23.408,23.452,23.268,23.359,598157,0
2003-06-23,23.324,23.333,23.129,23.268,752613,0
2003-06-24,23.194,23.389,23.129,23.218,453102,0
2003-06-25,23.452,23.766,23.369,23.379,578702,0
2003-06-26,23.218,23.673,23.218,23.61,536224,0
2003-06-27,23.734,24.23,23.535,23.89,438189,0
2003-06-30,24.147,24.488,24.101,24.186,584323,0
2003-07-01,23.963,23.971,23.359,23.743,789796,0
2003-07-02,23.683,23.942,23.58,23.749,691220,0
2003-07-03,23.796,24.203,23.683,24.101,394630,0
2003-07-07,24.331,25.12,24.288,24.822,650797,0
2003-07-08,24.822,25.027,24.813,24.998,689709,0
2003-07-09,24.936,25.035,24.535,24.685,473208,0
2003-07-10,24.694,24.778,24.331,24.618,365984,0
2003-07-11,24.793,25.259,24.74,24.98,306105,0
2003-07-14,24.98,25.035,24.673,24.862,401654,0
2003-07-15,24.98,25.063,24.581,24.98,380470,0
2003-07-16,25.073,25.073,24.778,24.885,396573,0
2003-07-17,24.793,24.989,24.673,24.793,409001,0
2003-07-18,24.998,25.175,24.793,25.154,676412,0
2003-07-21,25.147,25.147,24.572,24.711,573730,0
2003-07-22,24.699,24.802,24.543,24.74,679008,0
2003-07-23,24.74,24.862,24.608,24.862,383061,0
2003-07-24,24.862,25.404,24.841,25.231,604640,0
2003-07-25,25.073,25.523,25.073,25.442,427487,0
2003-07-28,24.793,24.936,24.434,24.647,948360,0
2003-07-29,24.666,24.895,24.48,24.637,650580,0
2003-07-30,24.73,24.74,24.517,24.666,480773,0
2003-07-31,24.699,24.778,24.351,24.48,574266,0
2003-08-01,24.471,24.471,23.926,24.046,525954,0
2003-08-04,23.869,23.869,23.312,23.702,490502,0
2003-08-05,23.702,23.775,23.083,23.167,1183347,0
2003-08-06,22.574,22.945,22.307,22.814,1063046,0
2003-08-07,22.834,22.87,22.464,22.669,391385,0
2003-08-08,22.805,22.805,22.517,22.669,431055,0
2003-08-11,22.852,22.899,22.591,22.669,436781,0
2003-08-12,22.758,22.825,22.49,22.621,862216,0
2003-08-13,22.509,22.669,22.39,22.527,457428,0
2003-08-14,22.713,22.945,22.482,22.758,561411,0
2003-08-15,22.852,22.918,22.574,22.74,227090,0
2003-08-18,22.834,23.083,22.834,22.983,956034,0
2003-08-19,23.02,23.038,22.87,22.945,594375,0
2003-08-20,22.962,23.073,22.734,22.945,330854,0
2003-08-21,23.129,23.251,22.87,22.962,353447,0
2003-08-22,23.251,23.277,22.669,22.723,301672,0
2003-08-25,22.862,22.87,22.482,22.749,182668,0
2003-08-26,22.574,22.649,22.286,22.454,362420,0
2003-08-27,22.509,22.64,22.168,22.343,443266,0
2003-08-28,22.527,22.878,22.434,22.87,342853,0
2003-08-29,22.878,23.268,22.842,23.26,437754,0
2003-09-02,23.452,23.683,23.312,23.547,701057,0
2003-09-03,23.683,24.101,23.649,24.046,960362,0
2003-09-04,24.164,24.164,23.683,23.963,335937,0
2003-09-05,23.359,23.499,23.129,23.287,720727,0
2003-09-08,23.452,23.673,23.408,23.589,763422,0
2003-09-09,23.589,23.589,23.298,23.342,436675,0
2003-09-10,23.342,23.408,22.888,23.009,499799,0
2003-09-11,23.179,23.312,22.99,23.129,384471,0
2003-09-12,23.129,23.129,22.669,23.009,294864,0
2003-09-15,23.038,23.083,22.862,22.945,255631,0
2003-09-16,22.99,23.063,22.909,22.962,438728,0
2003-09-17,22.972,22.983,22.758,22.798,325776,0
2003-09-18,22.87,22.935,22.798,22.935,426297,0
2003-09-19,22.852,22.899,22.74,22.899,341774,0
2003-09-22,22.669,22.749,22.408,22.574,486720,0
2003-09-23,22.669,22.945,22.591,22.899,389659,0
2003-09-24,22.927,22.945,21.871,21.871,866757,0
2003-09-25,22.102,22.527,21.417,21.696,1032562,0
2003-09-26,21.539,21.742,21.335,21.557,660091,0
2003-09-29,22.805,23.063,22.629,22.962,1530844,0
2003-09-30,22.945,23.093,22.669,23.009,945119,0
2003-10-01,23.038,23.268,22.899,23.202,550276,0
2003-10-02,23.202,23.333,23.104,23.268,419165,0
2003-10-03,23.389,23.589,23.359,23.473,555572,0
2003-10-06,23.691,23.796,23.535,23.649,475587,0
2003-10-07,23.379,23.952,23.349,23.952,684303,0
2003-10-08,24.046,24.138,23.963,24.075,421864,0
2003-10-09,24.397,24.637,24.32,24.424,647770,0
2003-10-10,24.314,24.387,24.001,24.046,353768,0
2003-10-13,24.111,24.288,24.046,24.122,303725,0
2003-10-14,24.138,24.269,23.981,24.203,385438,0
2003-10-15,24.406,24.591,24.37,24.581,483151,0
2003-10-16,24.527,24.673,24.424,24.572,313455,0
2003-10-17,24.572,24.572,23.899,24.046,532764,0
2003-10-20,24.046,24.294,24.027,24.186,366091,0
2003-10-21,24.147,24.147,23.963,24.056,425864,0
2003-10-22,23.916,24.056,23.683,23.991,291404,0
2003-10-23,24.046,24.288,23.879,23.981,360257,0
2003-10-24,23.823,23.981,23.417,23.942,384790,0
2003-10-27,24.101,24.288,23.942,24.147,529845,0
2003-10-28,24.147,24.164,23.691,23.907,507691,0
2003-10-29,23.851,23.981,23.749,23.926,361875,0
2003-10-30,24.007,24.075,23.907,24.027,408463,0
2003-10-31,24.101,24.138,23.869,24.056,302862,0
2003-11-03,24.101,24.434,24.065,24.294,626909,0
2003-11-04,24.331,24.517,24.22,24.22,562488,0
2003-11-05,24.288,25.12,24.22,25.035,711543,0
2003-11-06,25.147,25.73,25.137,25.67,576973,0
2003-11-07,25.901,25.978,25.766,25.932,531143,0
2003-11-10,24.822,25.164,24.32,24.572,7741132,0
2003-11-11,24.666,25.147,24.517,25.12,3819386,0
2003-11-12,25.154,25.838,25.12,25.83,2330910,0
2003-11-13,25.901,26.368,25.901,26.284,2187154,0
2003-11-14,26.395,26.656,26.017,26.137,1206798,0
2003-11-17,26.09,26.09,25.766,26.033,1379956,0
2003-11-18,26.017,26.09,25.881,25.932,772178,0
2003-11-19,25.996,26.017,25.204,25.534,1486853,0
2003-11-20,25.423,25.703,25.194,25.331,819736,0
2003-11-21,25.523,25.523,25.175,25.231,822547,0
2003-11-24,25.164,25.497,25.164,25.379,1471722,0
2003-11-25,25.39,25.746,25.331,25.589,1564571,0
2003-11-26,25.795,26.082,25.73,26.062,1132435,0
2003-11-28,25.901,26.025,25.86,25.962,248169,0
2003-12-01,25.86,26.284,25.86,26.228,774988,0
2003-12-02,26.322,26.322,26.09,26.193,604101,0
2003-12-03,26.277,26.294,26.033,26.082,813577,0
2003-12-04,26.054,26.164,25.962,26.099,594809,0
2003-12-05,26.033,26.033,25.645,25.67,805039,0
2003-12-08,25.609,25.722,24.98,25.518,1049532,0
2003-12-09,25.67,25.722,25.249,25.35,1407412,0
2003-12-10,25.35,25.442,24.749,24.841,812171,0
2003-12-11,24.862,25.619,24.813,25.451,981327,0
2003-12-12,25.442,25.703,25.442,25.639,445862,0
2003-12-15,25.86,25.901,25.433,25.479,1088121,0
2003-12-16,25.629,25.86,25.518,25.812,1061420,0
2003-12-17,25.83,25.911,25.73,25.911,643877,0
2003-12-18,25.978,25.996,25.784,25.911,1466967,0
2003-12-19,26.033,26.182,25.812,26.09,789796,0
2003-12-22,26.182,26.368,25.996,26.368,516228,0
2003-12-23,26.368,26.679,26.368,26.679,607992,0
2003-12-24,26.646,27.014,26.599,26.988,496554,0
2003-12-26,27.071,27.175,26.94,27.124,245468,0
2003-12-29,27.11,27.636,27.091,27.636,953765,0
2003-12-30,27.523,27.626,27.34,27.616,766014,0
2003-12-31,27.651,27.896,27.651,27.896,913340,0
2004-01-02,27.896,28.014,27.607,27.765,844381,0
2004-01-05,27.765,28.3,27.765,28.023,648852,0
2004-01-06,27.821,28.284,27.812,28.216,733917,0
2004-01-07,28.308,28.651,28.216,28.541,976679,0
2004-01-08,28.452,29.004,28.423,28.839,698141,0
2004-01-09,28.725,28.996,28.505,28.681,770882,0
2004-01-12,28.358,28.358,27.3,27.57,1882996,0
2004-01-13,27.709,28.069,27.645,28.032,1485992,0
2004-01-14,29.14,29.14,28.773,29.012,1485123,0
2004-01-15,29.012,29.273,28.956,29.273,1111897,0
2004-01-16,29.182,29.337,29.14,29.292,888261,0
2004-01-20,29.292,29.495,28.681,29.495,853677,0
2004-01-21,29.495,29.967,28.881,29.801,2124788,0
2004-01-22,29.691,29.91,29.596,29.614,896802,0
2004-01-23,29.605,29.791,29.504,29.627,1505987,0
2004-01-26,30.07,30.07,29.568,29.682,1308295,0
2004-01-27,29.605,29.707,29.523,29.531,1186585,0
2004-01-28,29.65,29.682,29.107,29.14,1446104,0
2004-01-29,29.236,29.422,28.873,29.06,1245709,0
2004-01-30,29.069,29.069,28.856,28.913,961223,0
2004-02-02,28.681,28.864,28.485,28.672,835627,0
2004-02-03,28.681,28.755,28.578,28.598,626372,0
2004-02-04,28.598,28.598,27.994,28.059,584323,0
2004-02-05,28.125,28.265,27.812,27.959,1773503,0
2004-02-06,28.216,29.023,27.986,28.904,2311239,0
2004-02-09,28.913,28.913,26.591,26.996,15943797,0
2004-02-10,27.292,27.292,26.368,26.691,6887997,0
2004-02-11,26.679,27.228,26.656,27.035,2476720,0
2004-02-12,27.035,27.432,27.014,27.154,2150186,0
2004-02-13,27.154,27.154,26.776,26.94,1951955,0
2004-02-17,27.462,27.736,27.256,27.265,2020590,0
2004-02-18,27.34,27.874,27.247,27.812,2626635,0
2004-02-19,27.847,28.125,27.821,28.032,1463939,0
2004-02-20,28.023,28.023,27.801,27.865,1809063,0
2004-02-23,27.753,27.753,27.292,27.57,2167806,0
2004-02-24,27.57,27.709,27.3,27.626,1328829,0
2004-02-25,27.856,28.308,27.765,28.308,3153675,0
2004-02-26,28.308,28.59,28.125,28.533,2028265,0
2004-02-27,28.681,29.577,28.681,29.382,20504666,0
2004-03-01,29.382,29.422,29.004,29.051,2762610,0
2004-03-02,29.051,29.069,28.773,28.913,1939525,0
2004-03-03,28.913,28.93,28.672,28.725,1726485,0
2004-03-04,28.681,28.706,28.348,28.552,1761825,0
2004-03-05,28.216,28.706,28.216,28.598,1101092,0
2004-03-08,28.452,28.642,28.431,28.452,985545,0
2004-03-09,28.458,28.494,28.108,28.141,776502,0
2004-03-10,28.216,28.442,28.08,28.099,1402871,0
2004-03-11,28.032,28.032,27.57,27.663,699654,0
2004-03-12,27.616,28.201,27.469,28.125,924582,0
2004-03-15,27.94,27.94,27.292,27.292,843949,0
2004-03-16,27.616,27.812,26.93,27.247,1335529,0
2004-03-17,27.285,27.523,27.051,27.34,1353581,0
2004-03-18,27.292,27.377,26.812,27.2,1369794,0
2004-03-19,27.34,27.34,26.921,26.996,962632,0
2004-03-22,27.154,27.154,26.341,26.395,1187235,0
2004-03-23,26.277,26.331,26.045,26.072,1913588,0
2004-03-24,26.072,26.072,25.553,25.86,1854786,0
2004-03-25,25.996,26.228,25.722,26.09,1685304,0
2004-03-26,25.629,26.671,25.629,26.322,1559703,0
2004-03-29,26.277,27.143,26.277,27.051,2731811,0
2004-03-30,27.11,27.651,27.024,27.645,1211232,0
2004-03-31,27.709,27.986,27.34,27.986,2662309,0
2004-04-01,27.896,28.651,27.886,28.494,2156132,0
2004-04-02,28.681,28.717,28.182,28.452,1394978,0
2004-04-05,28.515,28.569,28.08,28.284,1370768,0
2004-04-06,28.193,28.193,27.856,27.94,2087062,0
2004-04-07,27.94,28.032,27.69,27.886,961008,0
2004-04-08,27.986,28.125,27.886,28.099,1094495,0
2004-04-12,28.09,28.216,27.959,28.133,814981,0
2004-04-13,28.125,28.442,28.014,28.032,909772,0
2004-04-14,27.847,28.254,27.801,28.236,741588,0
2004-04-15,28.216,28.284,27.736,27.922,642040,0
2004-04-16,27.986,28.032,27.801,27.978,444564,0
2004-04-19,27.896,28.275,27.753,28.245,490395,0
2004-04-20,28.216,28.254,27.645,27.663,633608,0
2004-04-21,27.475,27.485,27.06,27.432,1189181,0
2004-04-22,27.247,27.94,27.247,27.896,672522,0
2004-04-23,27.801,27.865,27.423,27.765,584213,0
2004-04-26,27.765,27.986,27.645,27.772,566704,0
2004-04-27,27.772,28.08,27.7,27.904,576757,0
2004-04-28,27.904,28.005,27.432,27.516,994732,0
2004-04-29,27.432,27.616,27.081,27.247,412244,0
2004-04-30,27.247,27.332,26.877,27.218,733372,0
2004-05-03,27.218,27.218,26.679,27.081,664525,0
2004-05-04,27.014,27.292,26.822,26.996,778448,0
2004-05-05,26.97,27.393,26.97,27.116,625072,0
2004-05-06,26.783,27.091,26.535,26.93,1232309,0
2004-05-07,26.93,28.209,26.93,27.753,2200989,0
2004-05-10,27.663,27.663,27.154,27.154,1059693,0
2004-05-11,27.34,27.709,27.2,27.275,1864622,0
2004-05-12,27.228,27.228,26.646,27.024,1307324,0
2004-05-13,27.154,27.34,26.691,26.776,1191344,0
2004-05-14,26.83,27.024,26.679,26.921,774015,0
2004-05-17,26.646,26.83,26.247,26.368,1201826,0
2004-05-18,26.83,27.154,26.535,26.671,1361150,0
2004-05-19,26.877,27.432,26.599,26.71,1171993,0
2004-05-20,26.754,26.783,26.442,26.738,979924,0
2004-05-21,26.738,26.921,26.615,26.877,762991,0
2004-05-24,27.154,27.292,26.671,26.838,742132,0
2004-05-25,26.599,27.432,26.432,27.292,1014407,0
2004-05-26,27.31,27.475,27.124,27.285,549411,0
2004-05-27,27.432,27.847,27.432,27.791,1875645,0
2004-05-28,27.753,28.032,27.753,27.994,1000784,0
2004-06-01,27.94,28.458,27.94,28.452,1838898,0
2004-06-02,28.452,28.873,28.382,28.744,1651365,0
2004-06-03,28.569,28.736,28.494,28.698,903071,0
2004-06-04,28.681,28.956,28.569,28.725,864378,0
2004-06-07,28.681,28.717,28.569,28.616,742132,0
2004-06-08,28.651,28.744,28.393,28.725,957117,0
2004-06-09,28.681,29.079,28.681,29.012,2030536,0
2004-06-10,28.976,29.432,28.93,29.236,1596888,0
2004-06-14,29.236,29.422,29.191,29.236,1156755,0
2004-06-15,29.31,29.669,29.31,29.627,1936066,0
2004-06-16,29.605,29.801,29.605,29.762,1015700,0
2004-06-17,29.698,30.021,29.669,29.919,1058610,0
2004-06-18,29.864,30.021,29.791,29.856,1064337,0
2004-06-21,29.698,30.021,29.65,29.801,566704,0
2004-06-22,29.772,30.198,29.605,30.021,1061420,0
2004-06-23,30.07,30.529,30.03,30.514,964143,0
2004-06-24,30.514,30.706,30.505,30.529,1023483,0
2004-06-25,30.529,30.539,30.206,30.366,980248,0
2004-06-28,30.346,30.78,30.152,30.169,981438,0
2004-06-29,30.3,30.682,30.29,30.611,1045102,0
2004-06-30,30.529,30.744,30.261,30.549,1112222,0
2004-07-01,30.58,30.663,30.05,30.125,1545328,0
2004-07-02,30.16,30.206,29.791,30.135,708408,0
2004-07-06,29.422,29.929,29.382,29.81,963169,0
2004-07-07,29.772,29.772,29.282,29.495,824275,0
2004-07-08,29.495,29.504,29.116,29.171,644741,0
2004-07-09,29.236,29.442,28.892,29.3,1178913,0
2004-07-12,29.182,29.568,28.839,29.485,977438,0
2004-07-13,29.442,29.475,29.236,29.273,857675,0
2004-07-14,29.191,29.198,28.706,28.773,1279111,0
2004-07-15,28.773,28.781,28.598,28.725,1092441,0
2004-07-16,28.956,29.041,28.773,28.996,855621,0
2004-07-19,28.913,29.246,28.681,29.161,900369,0
2004-07-20,29.161,29.512,28.987,29.512,687005,0
2004-07-21,29.512,29.707,29.107,29.125,673171,0
2004-07-22,28.541,28.616,27.874,28.494,1636877,0
2004-07-23,28.494,28.494,28.032,28.33,1022834,0
2004-07-26,28.33,28.533,28.115,28.308,611668,0
2004-07-27,28.308,28.881,28.308,28.864,679656,0
2004-07-28,28.819,28.819,28.452,28.672,592647,0
2004-07-29,28.819,29.318,28.808,29.14,621936,0
2004-07-30,29.125,29.374,29.004,29.366,734781,0
2004-08-02,29.318,29.366,29.097,29.358,692949,0
2004-08-03,29.282,29.442,28.966,29.217,1149402,0
2004-08-04,29.14,29.14,28.541,28.552,694466,0
2004-08-05,28.494,29.91,28.485,28.623,1610291,0
2004-08-06,28.59,28.59,27.403,27.495,1563597,0
2004-08-09,27.636,28.014,27.607,27.904,930743,0
2004-08-10,28.08,28.225,27.616,27.856,994622,0
2004-08-11,27.865,27.865,27.57,27.73,875835,0
2004-08-12,27.636,27.837,27.462,27.485,661821,0
2004-08-13,27.523,27.57,27.132,27.218,1017106,0
2004-08-16,27.247,27.671,27.2,27.383,890968,0
2004-08-17,27.432,27.847,27.414,27.744,840273,0
2004-08-18,27.744,28.09,27.645,27.986,718890,0
2004-08-19,27.994,28.163,27.736,27.922,578810,0
2004-08-20,28.014,28.059,27.874,27.986,670575,0
2004-08-23,28.153,28.623,28.099,28.372,677601,0
2004-08-24,28.515,28.598,28.108,28.308,466288,0
2004-08-25,28.404,28.477,28.115,28.172,476666,0
2004-08-26,28.125,28.431,28.108,28.254,436565,0
2004-08-27,28.404,28.623,28.254,28.477,290322,0
2004-08-30,28.533,28.781,28.452,28.664,659769,0
2004-08-31,28.452,28.664,28.265,28.431,751644,0
2004-09-01,28.382,28.976,28.382,28.848,508658,0
2004-09-02,28.681,29.097,28.681,29.032,853677,0
2004-09-03,28.956,29.605,28.956,29.442,566378,0
2004-09-07,29.442,29.691,29.432,29.561,395060,0
2004-09-08,29.512,29.644,29.282,29.358,616641,0
2004-09-09,29.422,29.682,29.422,29.553,548547,0
2004-09-10,29.512,29.553,29.358,29.458,619777,0
2004-09-13,29.468,29.495,29.31,29.495,671658,0
2004-09-14,29.605,29.728,29.337,29.374,501094,0
2004-09-15,29.328,29.374,28.892,29.012,671550,0
2004-09-16,29.032,29.523,28.987,29.504,379602,0
2004-09-17,29.531,29.65,29.374,29.585,1008240,0
2004-09-20,29.422,29.468,29.161,29.208,487042,0
2004-09-21,29.14,29.495,29.023,29.485,454183,0
2004-09-22,29.442,30.07,29.374,29.967,834760,0
2004-09-23,29.834,29.845,29.512,29.605,507691,0
2004-09-24,29.716,29.716,29.282,29.328,498393,0
2004-09-27,29.328,29.328,28.987,29.097,633934,0
2004-09-28,29.032,29.358,28.956,29.337,404463,0
2004-09-29,29.246,29.358,28.799,29.069,677168,0
2004-09-30,29.069,29.079,28.819,28.976,1311857,0
2004-10-01,28.987,29.561,28.987,29.107,1094171,0
2004-10-04,29.31,29.422,29.051,29.069,683653,0
2004-10-05,29.14,29.512,29.051,29.432,532439,0
2004-10-06,29.442,29.495,29.208,29.495,318103,0
2004-10-07,29.531,29.543,28.938,28.996,311076,0
2004-10-08,28.996,29.133,28.829,28.987,398194,0
2004-10-11,28.987,29.125,28.829,28.864,263083,0
2004-10-12,28.819,29.422,28.773,29.337,641175,0
2004-10-13,29.3,29.577,28.808,28.938,446187,0
2004-10-14,29.004,29.208,28.681,28.773,477209,0
2004-10-15,28.938,29.182,28.773,28.873,394305,0
2004-10-18,28.864,29.328,28.725,29.328,277571,0
2004-10-19,29.282,29.596,28.93,28.976,346530,0
2004-10-20,28.976,29.14,28.764,29.004,300592,0
2004-10-21,28.996,29.198,28.541,28.672,807628,0
2004-10-22,28.681,28.913,28.413,28.59,467693,0
2004-10-25,28.494,28.725,28.265,28.706,483476,0
2004-10-26,28.633,28.947,28.552,28.93,645501,0
2004-10-27,28.892,29.133,28.829,29.097,969762,0
2004-10-28,29.125,29.273,29.012,29.116,616965,0
2004-10-29,29.116,29.171,28.892,29.097,835734,0
2004-11-01,29.182,29.246,28.947,29.133,655336,0
2004-11-02,29.236,29.946,28.773,29.728,1673847,0
2004-11-03,30.07,30.43,29.883,30.381,1171562,0
2004-11-04,30.346,31.152,30.3,30.495,1446213,0
2004-11-05,30.529,32.281,30.529,32.012,2299782,0
2004-11-08,31.825,32.281,31.548,31.842,911073,0
2004-11-09,31.842,32.244,31.825,32.101,705491,0
2004-11-10,31.964,32.232,31.81,31.9,879293,0
2004-11-11,31.825,32.03,31.66,31.872,1105522,0
2004-11-12,31.872,32.101,31.699,32.012,1509231,0
2004-11-15,32.012,32.101,31.872,32.086,798120,0
2004-11-16,32.086,32.123,31.732,31.872,515579,0
2004-11-17,31.842,32.057,31.842,32.057,1224849,0
2004-11-18,32.057,32.522,32.046,32.455,2751371,0
2004-11-19,32.437,32.604,32.252,32.306,1108440,0
2004-11-22,32.152,32.261,32.076,32.168,854111,0
2004-11-23,32.057,32.205,31.825,32.205,2132139,0
2004-11-24,32.205,32.353,32.178,32.244,1263219,0
2004-11-26,32.244,32.306,32.131,32.215,977111,0
2004-11-29,32.222,32.222,31.983,32.101,1268195,0
2004-11-30,32.057,32.205,31.964,32.101,964899,0
2004-12-01,32.057,32.057,31.781,31.983,1086388,0
2004-12-02,32.012,32.012,31.762,31.852,632854,0
2004-12-03,31.825,31.964,31.781,31.918,641285,0
2004-12-06,31.825,31.863,31.669,31.688,656093,0
2004-12-07,31.677,31.688,31.253,31.253,564865,0
2004-12-08,31.196,31.263,30.838,31.069,1088659,0
2004-12-09,31.057,31.057,30.716,30.995,1021426,0
2004-12-10,31.548,31.548,30.764,30.975,642147,0
2004-12-13,31.039,31.236,31.021,31.178,748937,0
2004-12-14,31.178,31.872,31.169,31.789,824275,0
2004-12-15,31.64,31.752,31.308,31.556,491583,0
2004-12-16,31.566,31.947,31.531,31.688,1560244,0
2004-12-17,31.504,31.781,31.271,31.548,1796090,0
2004-12-20,31.64,31.771,31.566,31.65,799634,0
2004-12-21,31.744,32.141,31.744,32.038,382198,0
2004-12-22,32.244,32.546,32.101,32.391,506717,0
2004-12-23,32.381,32.502,32.094,32.4,400143,0
2004-12-27,32.4,32.687,32.4,32.473,485100,0
2004-12-28,32.447,32.546,32.381,32.511,302646,0
2004-12-29,32.511,32.613,32.381,32.613,292919,0
2004-12-30,32.705,32.725,32.555,32.62,285570,0
2004-12-31,32.566,32.668,32.455,32.65,305889,0
2005-01-03,31.918,32.613,31.918,32.215,4067771,0
2005-01-04,32.16,32.373,31.605,31.781,1824518,0
2005-01-05,31.81,31.818,31.271,31.364,1613317,0
2005-01-06,31.357,31.504,31.308,31.364,1091900,0
2005-01-07,31.409,31.457,31.093,31.236,630151,0
2005-01-10,31.161,31.178,30.808,30.975,810440,0
2005-01-11,30.808,30.975,30.663,30.892,831628,0
2005-01-12,30.854,30.921,30.58,30.756,906746,0
2005-01-13,30.716,31.161,30.597,30.928,956359,0
2005-01-14,31.226,31.253,30.955,31.029,531143,0
2005-01-18,30.945,31.271,30.611,31.178,950199,0
2005-01-19,31.132,31.364,30.928,31.337,892478,0
2005-01-20,31.315,31.325,30.672,30.764,1097306,0
2005-01-21,30.764,30.975,30.57,30.622,470506,0
2005-01-24,30.611,30.716,30.152,30.245,725374,0
2005-01-25,30.245,30.454,30.187,30.329,356906,0
2005-01-26,30.319,30.505,30.235,30.464,400787,0
2005-01-27,30.454,30.559,30.3,30.413,527251,0
2005-01-28,30.464,30.633,30.366,30.58,803199,0
2005-01-31,30.716,30.963,30.514,30.945,977978,0
2005-02-01,30.955,31.374,30.945,31.226,708624,0
2005-02-02,31.381,31.576,31.271,31.464,889778,0
2005-02-03,31.409,31.457,31.214,31.374,806116,0
2005-02-04,31.381,31.669,31.325,31.64,1002186,0
2005-02-07,31.595,31.669,31.472,31.548,801363,0
2005-02-08,31.364,31.588,31.271,31.54,582916,0
2005-02-09,31.484,31.54,31.214,31.214,835191,0
2005-02-10,31.226,31.226,30.727,30.945,867619,0
2005-02-11,30.329,31.039,30.329,30.744,1308940,0
2005-02-14,30.744,30.744,30.605,30.672,1178480,0
2005-02-15,30.622,30.734,30.337,30.663,1476585,0
2005-02-16,30.663,30.819,30.559,30.696,484775,0
2005-02-17,30.716,30.901,30.57,30.642,435052,0
2005-02-18,30.642,30.756,30.485,30.529,520981,0
2005-02-22,30.529,30.764,30.329,30.329,631878,0
2005-02-23,30.329,30.539,30.308,30.413,451591,0
2005-02-24,30.485,30.819,30.439,30.764,1153942,0
2005-02-25,30.685,30.936,30.588,30.854,875185,0
2005-02-28,30.863,30.863,30.421,30.727,1674385,0
2005-03-01,30.995,31.039,30.439,30.605,1598507,0
2005-03-02,29.976,29.986,29.069,29.605,3018890,0
2005-03-03,29.605,29.644,29.125,29.3,2241307,0
2005-03-04,29.374,29.577,29.328,29.561,2187589,0
2005-03-07,29.468,29.468,28.93,29.236,1848949,0
2005-03-08,29.236,29.282,28.856,29.012,1684222,0
2005-03-09,28.913,28.987,28.442,28.485,1313047,0
2005-03-10,28.494,28.541,28.08,28.32,1000457,0
2005-03-11,28.382,28.431,28.172,28.254,1232956,0
2005-03-14,28.358,28.526,28.348,28.505,1440164,0
2005-03-15,28.505,28.59,28.382,28.477,1188965,0
2005-03-16,28.468,28.561,27.709,27.856,1886022,0
2005-03-17,27.432,27.94,27.332,27.7,2202285,0
2005-03-18,27.663,28.08,27.626,27.994,2017455,0
2005-03-21,28.032,28.348,27.911,28.163,1257923,0
2005-03-22,28.236,28.773,28.216,28.452,1685088,0
2005-03-23,28.494,28.736,28.452,28.623,1783987,0
2005-03-24,28.681,28.966,28.633,28.791,1091362,0
2005-03-28,28.881,29.14,28.755,29.012,1149295,0
2005-03-29,28.956,29.087,28.598,28.69,762991,0
2005-03-30,28.681,29.06,28.616,29.032,735319,0
2005-03-31,28.956,29.358,28.904,29.252,1163348,0
2005-04-01,29.292,29.475,29.069,29.3,1444050,0
2005-04-04,29.246,29.246,28.904,28.976,1209176,0
2005-04-05,28.913,29.191,28.856,29.125,712406,0
2005-04-06,29.252,29.318,28.996,29.133,446725,0
2005-04-07,29.14,29.495,29.133,29.392,372578,0
2005-04-08,29.512,29.568,28.848,29.012,833138,0
2005-04-11,29.791,31.271,29.791,31.039,2716134,0
2005-04-12,30.945,31.278,30.672,31.085,2549679,0
2005-04-13,31.121,31.204,30.58,30.764,911179,0
2005-04-14,30.838,31.102,30.505,30.642,679656,0
2005-04-15,30.685,30.854,30.43,30.43,1093414,0
2005-04-18,30.225,30.844,30.021,30.652,1190586,0
2005-04-19,30.744,30.892,30.308,30.522,1054935,0
2005-04-20,30.529,30.734,30.225,30.254,725267,0
2005-04-21,30.413,30.963,30.413,30.764,887724,0
2005-04-22,30.716,30.727,29.824,30.144,1060234,0
2005-04-25,30.3,30.514,30.216,30.366,866539,0
2005-04-26,30.366,30.366,29.762,30.06,689380,0
2005-04-27,30.206,30.225,29.707,30.179,821683,0
2005-04-28,30.187,30.308,29.742,29.762,902641,0
2005-04-29,29.824,30.454,29.753,30.447,1008026,0
2005-05-02,30.485,30.744,30.391,30.539,981113,0
2005-05-03,30.622,30.936,30.439,30.539,1462532,0
2005-05-04,30.744,30.921,30.464,30.808,974303,0
2005-05-05,31.226,31.566,30.319,30.764,1716325,0
2005-05-06,30.682,30.78,30.254,30.611,889669,0
2005-05-09,30.672,30.995,30.652,30.764,964143,0
2005-05-10,30.78,30.892,30.549,30.764,808385,0
2005-05-11,30.768,30.768,30.381,30.529,572757,0
2005-05-12,29.81,30.808,29.81,30.505,934743,0
2005-05-13,30.672,30.716,30.03,30.06,725484,0
2005-05-16,30.225,30.597,30.085,30.439,690139,0
2005-05-17,30.254,30.663,28.755,30.622,1223768,0
2005-05-18,30.622,31.039,30.611,30.963,1869159,0
2005-05-19,31.226,31.226,30.529,30.58,1679682,0
2005-05-20,30.549,30.549,29.834,30.216,1120546,0
2005-05-23,30.346,30.622,30.225,30.588,1431407,0
2005-05-24,30.622,30.727,30.529,30.605,1892940,0
2005-05-25,30.672,30.672,30.421,30.464,1180751,0
2005-05-26,30.439,30.633,30.391,30.597,1175885,0
2005-05-27,30.58,30.921,30.58,30.901,1099467,0
2005-05-31,30.854,30.882,30.605,30.764,1576133,0
2005-06-01,30.901,31.039,30.727,30.986,1003917,0
2005-06-02,31.012,31.085,30.801,31.039,1072230,0
2005-06-03,31.039,31.152,30.901,31.039,1283215,0
2005-06-06,31.085,31.196,30.901,31.093,985653,0
2005-06-07,31.429,31.762,31.381,31.457,1388278,0
2005-06-08,31.504,31.54,30.901,30.995,932362,0
2005-06-09,31.132,31.457,30.854,31.381,1243980,0
2005-06-10,31.531,31.548,31.253,31.457,1002298,0
2005-06-13,31.364,31.54,31.204,31.289,818981,0
2005-06-14,31.409,31.472,31.315,31.42,948146,0
2005-06-15,31.504,31.688,30.975,31.085,520115,0
2005-06-16,31.178,31.504,30.854,31.4,516983,0
2005-06-17,31.9,31.918,31.511,31.852,960902,0
2005-06-20,31.781,31.894,31.566,31.771,651661,0
2005-06-21,31.825,31.909,31.523,31.799,587671,0
2005-06-22,31.833,31.842,31.633,31.732,624748,0
2005-06-23,31.781,31.973,31.65,31.9,974841,0
2005-06-24,31.964,31.964,31.64,31.818,1414978,0
2005-06-27,32.03,32.03,31.511,31.566,984353,0
2005-06-28,31.825,32.012,31.484,31.624,916910,0
2005-06-29,31.825,31.825,31.457,31.64,765803,0
2005-06-30,31.852,32.038,31.699,31.927,898315,0
2005-07-01,32.123,32.252,31.955,32.244,810224,0
2005-07-05,32.244,32.502,32.16,32.286,1303535,0
2005-07-06,32.306,32.816,32.286,32.511,1309592,0
2005-07-07,32.286,32.613,32.222,32.604,998623,0
2005-07-08,32.539,33.203,32.531,33.203,696515,0
2005-07-11,33.26,33.278,32.798,33.065,589403,0
2005-07-12,33.076,33.076,32.531,32.566,836490,0
2005-07-13,32.566,32.769,32.295,32.687,851082,0
2005-07-14,32.935,33.333,32.871,33.323,906531,0
2005-07-15,33.381,33.39,32.91,33.092,478181,0
2005-07-18,33.12,33.234,32.828,33.027,520768,0
2005-07-19,33.159,33.415,32.965,33.298,533412,0
2005-07-20,33.076,33.316,32.546,33.26,919283,0
2005-07-21,33.323,33.354,32.778,33.019,557841,0
2005-07-22,33.019,33.445,32.881,33.333,456884,0
2005-07-25,33.354,33.565,33.12,33.435,491691,0
2005-07-26,33.445,33.722,33.343,33.381,759640,0
2005-07-27,33.425,33.518,33.092,33.518,797795,0
2005-07-28,33.582,33.759,33.51,33.686,381549,0
2005-07-29,33.686,33.742,33.268,33.354,714891,0
2005-08-01,33.475,33.852,33.399,33.807,818655,0
2005-08-02,33.769,34.316,33.632,34.267,919500,0
2005-08-03,34.277,35.155,34.277,35.155,1504147,0
2005-08-04,35.017,35.405,34.796,35,1591699,0
2005-08-05,35.066,35.074,34.359,34.693,738565,0
2005-08-08,34.677,34.877,34.111,34.257,745154,0
2005-08-09,34.473,35.007,34.306,34.835,731860,0
2005-08-10,34.877,35.195,34.776,34.786,735970,0
2005-08-11,34.877,34.877,34.564,34.741,913774,0
2005-08-12,34.693,34.722,34.195,34.5,762128,0
2005-08-15,34.601,35.11,34.508,35.066,636099,0
2005-08-16,35.037,35.037,34.564,34.584,456563,0
2005-08-17,34.712,34.786,34.183,34.751,601290,0
2005-08-18,34.835,34.835,34.195,34.277,592428,0
2005-08-19,34.508,34.516,34.297,34.37,706895,0
2005-08-22,34.463,34.759,34.399,34.564,720297,0
2005-08-23,34.646,34.907,34.441,34.712,920689,0
2005-08-24,34.751,35.047,34.611,34.638,614152,0
2005-08-25,34.741,34.786,34.544,34.722,400251,0
2005-08-26,34.722,34.824,34.048,34.082,495368,0
2005-08-29,34.028,34.399,33.825,34.297,502069,0
2005-08-30,34.09,34.166,33.733,34.158,604964,0
2005-08-31,34.203,34.573,33.907,34.564,867838,0
2005-09-01,34.601,34.877,34.37,34.769,703758,0
2005-09-02,34.796,34.982,34.573,34.877,489095,0
2005-09-06,34.973,35.278,34.796,34.835,861780,0
2005-09-07,34.907,35.195,34.573,34.917,680520,0
2005-09-08,34.942,35.066,34.677,34.853,476124,0
2005-09-09,34.973,35.047,34.621,35.007,467264,0
2005-09-12,35.037,35.083,34.668,34.796,597832,0
2005-09-13,34.877,34.877,34.399,34.463,474504,0
2005-09-14,34.628,34.628,34.139,34.351,436675,0
2005-09-15,34.416,34.556,34.233,34.233,969980,0
2005-09-16,34.241,34.435,34.13,34.306,1110280,0
2005-09-19,34.233,34.267,33.798,33.984,451265,0
2005-09-20,33.999,34.233,33.815,33.917,711000,0
2005-09-21,33.844,33.852,33.298,33.435,548978,0
2005-09-22,33.354,33.518,32.924,33.399,618477,0
2005-09-23,33.425,33.604,33.213,33.49,521198,0
2005-09-26,33.582,33.676,32.935,32.954,704406,0
2005-09-27,33.001,33.019,32.482,33.008,789579,0
2005-09-28,33.15,33.361,32.935,33.196,555138,0
2005-09-29,33.196,33.647,32.687,33.615,948146,0
2005-09-30,33.705,34.343,33.637,34.297,1048665,0
2005-10-03,34.277,34.399,34.09,34.233,766126,0
2005-10-04,34.233,34.668,34.233,34.584,981216,0
2005-10-05,34.463,34.556,34.139,34.139,1262141,0
2005-10-06,34.15,34.508,34.121,34.508,841570,0
2005-10-07,34.416,34.638,34.158,34.453,562705,0
2005-10-10,34.621,34.621,33.667,34.058,525197,0
2005-10-11,34.048,34.267,33.769,33.807,697923,0
2005-10-12,33.733,34.233,33.549,33.88,704841,0
2005-10-13,33.891,34.306,33.667,33.898,591237,0
2005-10-14,34.048,34.048,33.637,33.815,480341,0
2005-10-17,33.676,33.769,33.001,33.399,630908,0
2005-10-18,33.49,33.604,33.092,33.113,753045,0
2005-10-19,33.019,33.24,32.64,33.12,1073096,0
2005-10-20,33.027,33.203,32.391,32.465,1057099,0
2005-10-21,32.373,32.62,32.101,32.286,1301052,0
2005-10-24,32.381,32.881,32.381,32.743,1094171,0
2005-10-25,32.844,32.852,32.252,32.522,851839,0
2005-10-26,32.546,32.604,31.993,31.993,1079257,0
2005-10-27,32.057,32.178,31.612,31.65,915179,0
2005-10-28,31.781,32.261,31.605,32.232,727972,0
2005-10-31,32.426,32.539,32.111,32.4,1697841,0
2005-11-01,32.362,32.954,32.281,32.769,1227228,0
2005-11-02,32.778,33.425,32.769,33.289,1127898,0
2005-11-03,33.529,33.705,31.531,32.316,2074093,0
2005-11-04,32.286,32.416,31.169,32.416,2126842,0
2005-11-07,32.41,32.416,31.833,32.03,998839,0
2005-11-08,31.699,31.699,31.315,31.457,971710,0
2005-11-09,31.457,31.699,31.315,31.472,804388,0
2005-11-10,31.472,31.744,31.186,31.588,715650,0
2005-11-11,31.595,31.595,31.253,31.457,842218,0
2005-11-14,31.457,31.472,31.121,31.337,753045,0
2005-11-15,31.244,31.263,30.727,30.892,701381,0
2005-11-16,30.945,31.021,30.539,30.706,650797,0
2005-11-17,30.706,30.734,29.864,30.529,1164425,0
2005-11-18,30.529,30.955,30.421,30.928,1114926,0
2005-11-21,31.057,31.271,30.819,31.196,869348,0
2005-11-22,31.196,31.472,30.892,31.472,832274,0
2005-11-23,31.472,31.752,31.271,31.624,643664,0
2005-11-25,31.66,31.799,31.566,31.717,245360,0
2005-11-28,31.894,31.918,31.605,31.744,708948,0
2005-11-29,31.9,32.038,31.448,31.504,875835,0
2005-11-30,31.494,31.771,31.409,31.64,1050290,0
2005-12-01,31.688,32.094,31.64,32.066,993437,0
2005-12-02,32.066,32.261,31.872,32.101,497850,0
2005-12-05,32.152,32.281,31.66,32.086,590377,0
2005-12-06,32.101,32.306,31.81,31.955,784067,0
2005-12-07,32.012,32.244,31.556,31.669,667333,0
2005-12-08,31.732,31.744,31.244,31.624,1126273,0
2005-12-09,31.633,31.918,31.511,31.732,524224,0
2005-12-12,31.752,32.101,31.588,31.842,473962,0
2005-12-13,31.852,32.271,31.677,32.16,612423,0
2005-12-14,32.195,32.511,32.076,32.232,633066,0
2005-12-15,32.168,32.271,31.927,32.141,545088,0
2005-12-16,32.271,32.381,32.123,32.123,942957,0
2005-12-19,32.168,32.168,31.548,31.799,771637,0
2005-12-20,31.842,31.909,31.457,31.556,738565,0
2005-12-21,31.688,31.927,31.429,31.588,503904,0
2005-12-22,31.457,32.086,31.457,31.842,601617,0
2005-12-23,31.852,32.152,31.833,31.993,275838,0
2005-12-27,31.964,32.222,31.732,31.81,380685,0
2005-12-28,31.825,32.046,31.752,31.852,473208,0
2005-12-29,31.789,32.16,31.789,32.021,604857,0
2005-12-30,31.927,32.057,31.429,31.65,643229,0
2006-01-03,31.65,31.65,30.945,31.439,1440704,0
2006-01-04,31.42,31.9,31.161,31.457,960468,0
2006-01-05,31.409,31.457,30.734,30.921,973652,0
2006-01-06,30.921,30.995,30.476,30.892,1805607,0
2006-01-09,30.764,30.995,30.549,30.622,1295215,0
2006-01-10,30.439,30.663,30.439,30.611,1702708,0
2006-01-11,30.672,30.801,30.402,30.447,1359091,0
2006-01-12,30.464,30.663,30.254,30.476,1842030,0
2006-01-13,31.204,31.289,30.559,31.057,1162806,0
2006-01-17,31.069,31.132,30.78,30.828,1341261,0
2006-01-18,30.838,31.178,30.734,30.844,1105410,0
2006-01-19,30.963,31.021,30.764,30.892,1171778,0
2006-01-20,30.901,30.911,30.245,30.366,958198,0
2006-01-23,30.421,30.529,29.919,29.957,1052774,0
2006-01-24,30.03,30.06,29.485,29.561,2474992,0
2006-01-25,29.553,29.605,28.987,29.475,2545574,0
2006-01-26,29.65,30.06,29.531,29.957,2070419,0
2006-01-27,29.864,30.29,29.834,30.235,2173860,0
2006-01-30,30.3,30.454,30.144,30.254,1074716,0
2006-01-31,30.319,30.381,30.06,30.16,1821926,0
2006-02-01,30.235,30.402,29.753,29.845,1183777,0
2006-02-02,29.691,30.07,29.614,29.883,1181399,0
2006-02-03,29.883,30.05,29.698,29.742,800062,0
2006-02-06,29.698,29.728,29.358,29.485,531897,0
2006-02-07,29.553,29.65,29.191,29.401,697706,0
2006-02-08,29.468,29.707,29.171,29.263,1407844,0
2006-02-09,29.411,29.596,29.236,29.328,695218,0
2006-02-10,29.328,29.605,29.097,29.475,788284,0
2006-02-13,29.366,29.644,29.282,29.374,508443,0
2006-02-14,29.442,29.967,29.422,29.824,840599,0
2006-02-15,29.824,30.16,29.627,30.125,955603,0
2006-02-16,30.16,30.371,29.967,30.366,977438,0
2006-02-17,30.485,30.485,30.05,30.206,649826,0
2006-02-21,30.096,30.206,29.81,29.986,626804,0
2006-02-22,30.3,30.549,30.152,30.549,1071689,0
2006-02-23,30.539,32.215,30.539,31.289,1860404,0
2006-02-24,31.289,31.993,31.289,31.833,1276625,0
2006-02-27,31.732,31.918,31.511,31.595,646904,0
2006-02-28,31.429,31.464,31.085,31.143,899071,0
2006-03-01,31.244,31.548,30.873,31.143,1054285,0
2006-03-02,31.152,31.325,30.764,31.002,698895,0
2006-03-03,30.975,31.345,30.79,31.093,631234,0
2006-03-06,31.029,31.113,30.391,30.706,954301,0
2006-03-07,30.476,31.253,30.04,30.605,1435189,0
2006-03-08,30.605,31.012,30.366,30.936,1379089,0
2006-03-09,30.921,31.069,30.663,30.744,687656,0
2006-03-10,30.706,30.995,30.588,30.986,631555,0
2006-03-13,30.936,31.039,30.454,30.549,572538,0
2006-03-14,30.476,30.685,30.319,30.605,762020,0
2006-03-15,30.514,30.652,30.346,30.559,757693,0
2006-03-16,30.588,30.79,30.421,30.485,621072,0
2006-03-17,30.672,30.696,30.454,30.58,1328614,0
2006-03-20,30.58,30.854,30.43,30.505,674900,0
2006-03-21,30.529,30.597,30.29,30.381,565083,0
2006-03-22,30.549,30.611,30.366,30.485,1282894,0
2006-03-23,30.505,30.505,30.135,30.319,783206,0
2006-03-24,28.755,29.91,28.725,29.782,3173344,0
2006-03-27,29.791,30.102,29.661,29.728,1164749,0
2006-03-28,29.742,30.05,29.627,30.03,1135677,0
2006-03-29,30.16,30.366,29.986,30.355,959173,0
2006-03-30,30.366,30.476,30.096,30.421,929554,0
2006-03-31,30.421,30.421,30.144,30.271,921121,0
2006-04-03,30.271,30.764,30.096,30.529,1040883,0
2006-04-04,30.505,30.911,30.391,30.768,1306890,0
2006-04-05,30.764,30.863,30.633,30.78,800714,0
2006-04-06,30.744,30.78,30.355,30.672,620963,0
2006-04-07,30.622,30.764,30.58,30.682,765477,0
2006-04-10,30.682,30.744,30.402,30.529,702570,0
2006-04-11,30.514,30.633,30.337,30.413,856053,0
2006-04-12,30.366,30.597,30.337,30.529,734781,0
2006-04-13,30.485,30.801,30.464,30.663,650903,0
2006-04-17,30.622,30.696,30.346,30.439,912044,0
2006-04-18,30.464,30.716,30.198,30.696,775530,0
2006-04-19,30.605,30.764,30.391,30.522,556110,0
2006-04-20,30.464,30.605,30.261,30.413,752506,0
2006-04-21,30.588,30.808,30.329,30.464,700951,0
2006-04-24,30.529,30.716,30.254,30.391,1271003,0
2006-04-25,30.391,30.529,30.216,30.402,1276302,0
2006-04-26,30.413,30.838,30.371,30.716,1103575,0
2006-04-27,30.3,30.734,30.281,30.706,886207,0
2006-04-28,30.642,31.204,30.495,31.169,1100767,0
2006-05-01,31.263,31.595,31.039,31.039,1110704,0
2006-05-02,31.079,31.161,30.402,30.78,957221,0
2006-05-03,30.901,31.357,30.838,31.271,975383,0
2006-05-04,31.263,31.439,30.734,31.152,1191235,0
2006-05-05,31.143,31.357,31.002,31.161,1367091,0
2006-05-08,30.963,31.161,30.873,30.928,1055585,0
2006-05-09,30.921,30.995,30.727,30.819,785583,0
2006-05-10,30.764,30.808,30.254,30.58,1090822,0
2006-05-11,30.529,30.706,30.529,30.622,1427516,0
2006-05-12,30.58,31.102,30.549,30.975,1569756,0
2006-05-15,30.945,31.186,30.892,31.132,1062611,0
2006-05-16,31.102,31.178,30.622,30.808,1136325,0
2006-05-17,30.672,30.892,30.57,30.838,1343098,0
2006-05-18,30.838,30.995,30.622,30.78,1138489,0
2006-05-19,30.975,31.289,30.716,31.178,3453184,0
2006-05-22,31.048,31.226,30.838,31.002,3229121,0
2006-05-23,31.021,31.152,30.308,30.391,1431620,0
2006-05-24,30.271,30.281,29.411,29.801,1764314,0
2006-05-25,29.883,29.893,29.485,29.635,1187885,0
2006-05-26,29.698,29.967,29.65,29.801,580754,0
2006-05-30,29.742,29.801,29.411,29.568,723105,0
2006-05-31,29.65,29.824,29.449,29.772,1483934,0
2006-06-01,29.772,29.801,29.485,29.791,821465,0
2006-06-02,29.791,29.791,29.523,29.742,870430,0
2006-06-05,29.635,29.669,29.208,29.292,747101,0
2006-06-06,29.282,29.282,28.725,28.819,1554303,0
2006-06-07,28.791,29.217,28.561,28.664,1397575,0
2006-06-08,28.681,29.012,28.561,28.856,1151781,0
2006-06-09,28.764,28.819,28.125,28.485,1017323,0
2006-06-12,28.515,28.623,28.108,28.108,696083,0
2006-06-13,28.108,28.358,27.523,27.616,1342234,0
2006-06-14,27.57,27.651,27.228,27.469,1195338,0
2006-06-15,27.443,28.014,27.443,27.896,1025211,0
2006-06-16,27.772,28.163,27.765,27.847,1142920,0
2006-06-19,27.886,28.141,27.645,27.765,614802,0
2006-06-20,27.69,27.837,27.443,27.544,689058,0
2006-06-21,27.507,28.023,27.414,27.904,939931,0
2006-06-22,27.847,28.133,27.847,27.994,1555166,0
2006-06-23,27.896,27.969,27.73,27.812,775853,0
2006-06-26,27.847,28.651,27.812,28.651,1759341,0
2006-06-27,28.633,28.773,28.578,28.725,1271113,0
2006-06-28,28.773,29.116,28.755,29.06,1095899,0
2006-06-29,29.069,29.523,28.881,29.512,835952,0
2006-06-30,29.512,29.661,29.442,29.561,1095144,0
2006-07-03,29.585,29.585,29.004,29.553,756724,0
2006-07-05,29.14,29.273,28.791,28.873,855405,0
2006-07-06,28.93,29.422,28.892,29.292,779744,0
2006-07-07,29.292,29.495,29.182,29.318,704084,0
2006-07-10,29.442,29.495,28.987,29.041,536006,0
2006-07-11,28.938,28.987,28.773,28.913,703544,0
2006-07-12,28.864,28.947,28.552,28.664,484124,0
2006-07-13,28.59,28.623,28.069,28.141,1014835,0
2006-07-14,28.069,28.172,27.874,27.986,1045748,0
2006-07-17,27.896,28.014,27.671,27.69,883941,0
2006-07-18,27.671,27.821,27.544,27.753,511364,0
2006-07-19,27.736,28.3,27.69,28.032,672631,0
2006-07-20,27.949,28.125,27.821,27.821,469100,0
2006-07-21,27.94,27.94,27.616,27.791,547786,0
2006-07-24,27.753,27.865,27.589,27.847,520442,0
2006-07-25,27.753,27.969,27.599,27.73,608425,0
2006-07-26,27.589,27.599,26.913,27.414,1630181,0
2006-07-27,27.423,27.535,26.368,26.552,1606291,0
2006-07-28,26.552,27.218,26.451,27.035,654904,0
2006-07-31,26.738,27.091,26.599,27.004,849462,0
2006-08-01,27.256,29.512,27.256,28.561,3267167,0
2006-08-02,28.59,28.987,28.452,28.856,1792202,0
2006-08-03,28.799,28.799,28.452,28.59,942416,0
2006-08-04,28.616,28.856,28.042,28.216,993112,0
2006-08-07,28.681,29.834,28.664,29.596,3362715,0
2006-08-08,29.627,30.764,29.627,30.529,2975979,0
2006-08-09,30.529,30.828,30.366,30.549,1711566,0
2006-08-10,30.254,30.955,30.254,30.756,1402974,0
2006-08-11,30.622,31.021,30.57,30.936,2261519,0
2006-08-14,30.963,31.299,30.549,31.244,1901692,0
2006-08-15,31.299,31.345,31.069,31.214,1275325,0
2006-08-16,32.244,32.244,31.669,31.789,2417274,0
2006-08-17,31.894,32.111,31.732,31.842,2628583,0
2006-08-18,31.842,31.842,31.42,31.633,1413244,0
2006-08-21,31.357,31.64,31.143,31.548,683437,0
2006-08-22,31.484,31.556,30.838,30.945,1476694,0
2006-08-23,30.716,30.975,30.29,30.346,1464802,0
2006-08-24,30.485,30.685,30.421,30.454,1265492,0
2006-08-25,30.439,30.485,30.04,30.319,726134,0
2006-08-28,30.43,30.672,30.402,30.588,834545,0
2006-08-29,29.801,30.559,29.801,30.187,1979626,0
2006-08-30,30.206,30.539,30.04,30.3,1077958,0
2006-08-31,30.346,30.43,29.929,29.993,1075582,0
2006-09-01,30.16,30.485,30.04,30.06,778990,0
2006-09-05,30.152,30.413,30.021,30.169,1153511,0
2006-09-06,30.179,30.235,30.07,30.085,883078,0
2006-09-07,29.993,30.16,29.834,29.946,638364,0
2006-09-08,30.135,30.179,29.856,29.902,1008026,0
2006-09-11,29.929,30.125,29.856,29.919,1147028,0
2006-09-12,30.021,30.261,30.004,30.235,1070394,0
2006-09-13,30.05,30.421,30.05,30.198,889559,0
2006-09-14,30.198,30.464,30.16,30.206,1015590,0
2006-09-15,30.366,30.696,30.135,30.206,1358014,0
2006-09-18,30.329,30.514,30.206,30.29,1018079,0
2006-09-19,30.16,30.281,29.929,30.021,638581,0
2006-09-20,30.819,31.457,30.04,30.235,1279328,0
2006-09-21,30.29,30.716,30.271,30.421,925125,0
2006-09-22,30.549,30.882,30.29,30.381,726024,0
2006-09-25,30.559,30.819,30.505,30.522,1192209,0
2006-09-26,30.622,30.854,30.476,30.672,1011807,0
2006-09-27,30.58,30.744,30.485,30.611,800606,0
2006-09-28,30.605,30.828,30.476,30.529,1249710,0
2006-09-29,30.529,30.838,30.402,30.495,790121,0
2006-10-02,30.391,30.706,30.319,30.454,907504,0
2006-10-03,30.413,30.808,30.261,30.685,702353,0
2006-10-04,30.539,30.986,30.539,30.801,1326130,0
2006-10-05,30.58,30.901,30.58,30.768,964683,0
2006-10-06,30.642,30.901,30.642,30.808,659660,0
2006-10-09,30.663,30.838,30.559,30.808,954196,0
2006-10-10,30.696,30.844,30.611,30.808,720945,0
2006-10-11,30.873,31.069,30.682,31.002,894749,0
2006-10-12,30.928,31.214,30.928,31.143,904803,0
2006-10-13,31.085,31.085,30.642,30.995,1058176,0
2006-10-16,30.873,31.113,30.79,30.986,679873,0
2006-10-17,30.995,30.995,30.716,30.768,1128326,0
2006-10-18,30.768,31.325,30.768,31.196,874322,0
2006-10-19,31.069,31.169,30.819,30.975,709273,0
2006-10-20,30.975,31.029,30.663,31.029,694248,0
2006-10-23,30.882,31.085,30.844,31.085,763531,0
2006-10-24,30.945,31.771,30.945,31.688,1573757,0
2006-10-25,31.732,31.732,31.263,31.429,846327,0
2006-10-26,31.381,31.576,31.244,31.484,584323,0
2006-10-27,31.315,31.588,31.271,31.523,689923,0
2006-10-30,31.464,31.494,31.169,31.271,496013,0
2006-10-31,31.253,31.448,31.085,31.325,707218,0
2006-11-01,31.143,32.001,31.143,31.688,2052047,0
2006-11-02,31.732,32.152,31.556,32.101,1207773,0
2006-11-03,32.086,32.271,31.81,32.195,805794,0
2006-11-06,32.286,33.234,32.261,33.103,1670495,0
2006-11-07,32.705,33.159,32.057,32.531,1298998,0
2006-11-08,32.021,32.244,31.079,31.81,1838136,0
2006-11-09,31.717,32.152,31.484,31.588,923607,0
2006-11-10,31.511,31.54,31.021,31.531,707541,0
2006-11-13,31.624,32.261,31.576,32.141,1121193,0
2006-11-14,32.111,32.344,31.983,32.244,979708,0
2006-11-15,32.123,32.4,32.046,32.362,1179345,0
2006-11-16,32.381,32.678,32.195,32.65,861348,0
2006-11-17,32.493,32.743,32.4,32.743,895615,0
2006-11-20,32.522,32.881,32.522,32.852,1073096,0
2006-11-21,32.752,33.12,32.752,33.113,1083040,0
2006-11-22,33.001,33.12,32.511,32.798,624637,0
2006-11-24,32.546,32.694,32.41,32.555,199851,0
2006-11-27,32.482,32.596,32.123,32.252,836923,0
2006-11-28,32.232,32.381,32.001,32.328,740293,0
2006-11-29,32.482,32.945,32.353,32.828,698570,0
2006-11-30,32.687,32.828,32.447,32.632,1067474,0
2006-12-01,32.828,33.103,32.769,32.861,1086820,0
2006-12-04,32.844,32.965,32.316,32.852,1103468,0
2006-12-05,32.778,32.954,32.725,32.861,588427,0
2006-12-06,32.828,32.954,32.732,32.852,648416,0
2006-12-07,32.789,32.918,32.64,32.64,825034,0
2006-12-08,32.678,32.844,32.555,32.717,653714,0
2006-12-11,32.64,32.844,32.64,32.816,619667,0
2006-12-12,32.806,33.167,32.762,33.129,951821,0
2006-12-13,33.15,33.307,32.992,33.047,567676,0
2006-12-14,32.965,33.298,32.871,33.092,369769,0
2006-12-15,33.082,33.103,32.65,32.992,1315102,0
2006-12-18,33.082,33.298,32.982,33.167,658255,0
2006-12-19,33.167,33.307,32.901,33.092,787851,0
2006-12-20,33.092,33.26,32.954,33.26,669063,0
2006-12-21,32.668,33.307,32.668,33.113,610478,0
2006-12-22,33.076,33.141,32.798,33.141,413325,0
2006-12-26,33.092,33.141,32.816,33.141,533198,0
2006-12-27,33.213,33.26,33.001,33.25,737264,0
2006-12-28,33.159,33.268,33.027,33.213,608859,0
2006-12-29,33.113,33.234,32.752,32.881,703434,0
2007-01-03,33.167,33.749,32.935,33.518,1505877,0
2007-01-04,32.705,33.807,32.585,33.529,1341369,0
2007-01-05,33.415,33.592,33.008,33.185,1200745,0
2007-01-08,33.076,33.984,32.844,33.862,1351422,0
2007-01-09,33.862,34.257,33.637,33.815,1860943,0
2007-01-10,33.862,34.139,33.697,33.87,1123462,0
2007-01-11,33.935,34.213,33.891,34.121,1205070,0
2007-01-12,34.007,34.677,33.815,34.435,1657418,0
2007-01-16,34.323,34.611,34.121,34.426,1130054,0
2007-01-17,34.37,34.5,34.111,34.175,639990,0
2007-01-18,34.286,34.378,33.733,33.742,1023264,0
2007-01-19,33.935,34.15,33.714,33.88,1197501,0
2007-01-22,33.788,33.898,33.159,33.465,1236633,0
2007-01-23,33.399,34.038,33.307,33.898,1466101,0
2007-01-24,33.844,34.399,33.749,34.351,1255977,0
2007-01-25,34.222,34.359,33.852,33.88,987487,0
2007-01-26,33.891,34.183,33.676,34.13,643013,0
2007-01-29,34.028,34.426,33.955,34.121,824061,0
2007-01-30,34.139,34.343,34.121,34.277,722457,0
2007-01-31,34.233,34.463,34.007,34.323,948470,0
2007-02-01,33.963,34.594,33.963,34.241,806658,0
2007-02-02,34.233,34.638,34.195,34.508,702786,0
2007-02-05,34.463,34.942,34.453,34.907,812603,0
2007-02-06,34.887,35.056,34.693,34.982,750994,0
2007-02-07,34.973,35.164,34.907,35.102,962632,0
2007-02-08,35.14,35.341,35,35.223,770988,0
2007-02-09,35.195,35.195,34.203,34.601,954090,0
2007-02-12,34.594,34.869,34.573,34.703,637558,0
2007-02-13,34.862,35.257,34.751,35.231,610765,0
2007-02-14,35.231,35.378,35.083,35.331,520378,0
2007-02-15,35.296,35.488,35.231,35.472,657172,0
2007-02-16,35.331,35.621,35.164,35.582,581837,0
2007-02-20,35.528,35.759,35.257,35.621,490395,0
2007-02-21,35.562,35.562,35.285,35.472,532117,0
2007-02-22,35.572,35.664,35.472,35.63,814872,0
2007-02-23,35.478,35.697,35.341,35.636,547030,0
2007-02-26,35.788,35.811,35.517,35.706,653436,0
2007-02-27,34.693,35.047,32.752,33.399,3112167,0
2007-02-28,34.222,34.233,33.047,33.475,2248547,0
2007-03-01,32.935,33.407,31.993,33.307,1997946,0
2007-03-02,33.307,33.307,32.901,32.918,912473,0
2007-03-05,32.613,33.203,32.531,32.789,1210479,0
2007-03-06,32.852,33.759,32.668,33.592,1899534,0
2007-03-07,33.49,33.499,33.185,33.185,1692004,0
2007-03-08,33.289,33.604,33.167,33.343,1403952,0
2007-03-09,33.455,33.556,33.167,33.289,1051371,0
2007-03-12,33.25,33.483,33.175,33.372,1683034,0
2007-03-13,33.175,33.39,32.694,32.836,920800,0
2007-03-14,32.836,33.076,32.271,32.659,1585430,0
2007-03-15,32.725,33.425,32.659,33.25,1192209,0
2007-03-16,33.316,33.407,32.604,32.705,1833058,0
2007-03-19,32.732,33.225,32.732,32.992,1052338,0
2007-03-20,32.752,33.316,32.493,33.213,2074635,0
2007-03-21,33.213,34.038,32.982,33.788,1508897,0
2007-03-22,34.463,34.463,33.225,34.038,1803550,0
2007-03-23,33.999,34.37,33.917,34.277,1076800,0
2007-03-26,34.249,34.297,33.26,33.777,1085743,0
2007-03-27,33.637,34.048,33.445,33.815,1455511,0
2007-03-28,33.788,33.955,33.539,33.88,858322,0
2007-03-29,34.297,34.426,33.742,34.007,949443,0
2007-03-30,33.955,34.09,33.556,33.852,1082389,0
2007-04-02,33.917,34.399,33.907,34.389,1376926,0
2007-04-03,34.389,34.656,34.222,34.416,1051371,0
2007-04-04,34.323,34.323,34.007,34.241,750453,0
2007-04-05,34.058,34.222,33.955,34.09,481855,0
2007-04-09,34.877,35.148,33.788,34.564,1160403,0
2007-04-10,34.621,35.195,34.601,35.164,1100440,0
2007-04-11,35.164,35.788,35.066,35.562,2252929,0
2007-04-12,35.528,36.989,35.185,36.72,3409624,0
2007-04-13,36.747,36.776,36.397,36.573,1893242,0
2007-04-16,36.776,36.997,36.544,36.738,812678,0
2007-04-17,36.637,37.468,36.535,37.396,2256179,0
2007-04-18,37.118,37.765,37.044,37.628,1170907,0
2007-04-19,38.43,38.43,37.148,38.026,1914042,0
2007-04-20,38.396,39.311,38.257,39.246,3821676,0
2007-04-23,40.016,40.016,38.656,39.024,3234741,0
2007-04-24,38.949,39.173,38.375,38.407,2639984,0
2007-04-25,39.134,39.302,38.347,38.841,2191912,0
2007-04-26,38.042,38.905,38.042,38.808,1407625,0
2007-04-27,37.229,39.339,35.63,37.292,4893888,0
2007-04-30,37.292,38.062,36.488,37.193,2386236,0
2007-05-01,38.673,39.784,38.396,39.229,4953370,0
2007-05-02,38.808,39.911,38.8,39.479,3057042,0
2007-05-03,39.784,39.784,38.515,38.625,4620856,0
2007-05-04,39.007,39.153,38.666,39.068,1093546,0
2007-05-07,39.321,39.911,38.941,39.911,2413733,0
2007-05-08,39.784,40.355,39.321,40.312,4545411,0
2007-05-09,39.859,40.005,39.506,39.883,859620,0
2007-05-10,39.975,40.151,39.405,39.414,895831,0
2007-05-11,39.551,39.829,39.302,39.818,861565,0
2007-05-14,39.911,40.016,39.522,39.651,1442431,0
2007-05-15,39.598,39.838,38.757,38.884,1762261,0
2007-05-16,39.229,39.691,39.164,39.641,741588,0
2007-05-17,39.641,39.95,39.311,39.588,1042969,0
2007-05-18,39.708,39.95,39.551,39.765,1063801,0
2007-05-21,39.784,40.127,39.699,39.967,855512,0
2007-05-22,40.106,40.106,39.46,39.624,850231,0
2007-05-23,39.522,40.005,39.321,39.56,739429,0
2007-05-24,39.683,39.808,38.85,39.052,1403843,0
2007-05-25,39.239,39.542,39.044,39.339,732294,0
2007-05-29,39.522,39.784,39.246,39.634,982950,0
2007-05-30,39.634,40.171,39.339,40.016,1197609,0
2007-05-31,40.023,40.16,39.497,39.617,1418884,0
2007-06-01,39.617,40.151,39.617,39.95,1348932,0
2007-06-04,39.876,40.087,39.735,39.975,837353,0
2007-06-05,39.755,40.171,39.691,39.838,974626,0
2007-06-06,39.849,40.005,39.292,39.383,1010727,0
2007-06-07,39.339,39.339,38.505,38.57,1190044,0
2007-06-08,38.615,39.144,38.052,39.144,1119354,0
2007-06-11,39.144,39.522,39.058,39.479,890096,0
2007-06-12,39.366,39.487,38.894,39.321,1080985,0
2007-06-13,39.551,39.95,39.311,39.95,2287350,0
2007-06-14,40.151,40.364,39.808,40.291,1353581,0
2007-06-15,40.505,40.521,40.247,40.395,1136760,0
2007-06-18,40.521,40.561,40.052,40.364,983852,0
2007-06-19,40.228,40.707,40.067,40.69,732184,0
2007-06-20,40.743,41.02,40.041,40.087,886626,0
2007-06-21,40.052,40.06,38.958,39.95,1137732,0
2007-06-22,39.799,39.95,39.052,39.311,1098497,0
2007-06-25,39.321,39.542,38.666,38.737,1383307,0
2007-06-26,39.321,39.868,39.246,39.588,1440192,0
2007-06-27,39.487,40.097,39.383,39.996,1316950,0
2007-06-28,39.911,40.228,39.662,40.097,1048992,0
2007-06-29,40.261,40.429,40.016,40.255,911503,0
2007-07-02,40.572,40.9,40.429,40.866,1486423,0
2007-07-03,40.866,41.125,40.551,40.922,637287,0
2007-07-05,40.938,40.938,40.531,40.874,901130,0
2007-07-06,40.996,41.161,40.561,41.136,584323,0
2007-07-09,40.966,41.487,40.966,41.441,1922666,0
2007-07-10,41.095,41.441,40.893,40.893,871663,0
2007-07-11,40.922,41.186,40.736,41.17,805469,0
2007-07-12,41.17,41.634,41.141,41.634,972142,0
2007-07-13,41.634,41.634,41.246,41.346,904803,0
2007-07-16,41.346,41.42,41.02,41.328,596535,0
2007-07-17,41.179,41.634,41.006,41.401,1106386,0
2007-07-18,41.152,41.411,41.02,41.291,546492,0
2007-07-19,41.539,41.863,41.357,41.699,1324182,0
2007-07-20,41.05,41.68,40.792,41.375,1028132,0
2007-07-23,40.58,41.855,40.58,41.687,783419,0
2007-07-24,41.779,41.855,40.668,40.772,1241270,0
2007-07-25,40.69,41.086,40.255,40.655,973075,0
2007-07-26,40.364,40.707,38.996,39.542,1545888,0
2007-07-27,39.56,39.876,38.607,38.656,1308608,0
2007-07-30,38.22,39.017,38.22,39.017,902615,0
2007-07-31,39.2,39.691,39.044,39.1,1715305,0
2007-08-01,38.884,39.311,36.23,37.337,2855443,0
2007-08-02,37.219,37.849,36.904,37.174,1527115,0
2007-08-03,37.959,37.959,36.009,36.009,1439727,0
2007-08-06,36.599,36.599,35.395,36.212,1405218,0
2007-08-07,35.914,35.914,34.862,35.478,2200989,0
2007-08-08,36.72,36.72,34.249,34.935,2084479,0
2007-08-09,35.946,36.804,32.344,32.585,2988518,0
2007-08-10,32.123,34.195,30.152,33.582,2826384,0
2007-08-13,33.615,35.988,33.615,34.378,1320721,0
2007-08-14,34.556,34.556,33.159,33.175,1092226,0
2007-08-15,32.892,33.435,32.473,32.836,1534452,0
2007-08-16,32.455,32.473,31.226,31.9,2363660,0
2007-08-17,32.705,32.91,32.057,32.575,1665197,0
2007-08-20,32.455,32.918,32.426,32.752,1171993,0
2007-08-21,31.937,33.001,31.937,32.502,1072662,0
2007-08-22,32.778,33.203,32.362,33.12,1556897,0
2007-08-23,33.415,33.676,33.076,33.26,1306890,0
2007-08-24,33.203,33.667,33.203,33.667,962847,0
2007-08-27,33.759,34.058,33.483,33.483,949563,0
2007-08-28,33.39,34.066,32.752,32.752,1348825,0
2007-08-29,32.752,33.372,32.632,33.027,1165510,0
2007-08-30,33.103,33.39,32.836,32.91,1495829,0
2007-08-31,33.25,33.354,32.844,33.141,1287106,0
2007-09-04,33.203,33.381,32.918,33.234,1011917,0
2007-09-05,33.196,33.49,32.901,33.407,842542,0
2007-09-06,33.407,33.637,33.027,33.549,1086713,0
2007-09-07,33.196,33.39,32.881,32.935,884376,0
2007-09-10,33.167,33.268,32.381,32.64,778017,0
2007-09-11,32.555,32.965,32.493,32.789,762233,0
2007-09-12,32.539,32.789,32.281,32.694,1094495,0
2007-09-13,32.816,32.901,32.123,32.344,1055043,0
2007-09-14,32.286,32.604,32.012,32.585,611128,0
2007-09-17,32.4,32.511,31.54,31.781,959927,0
2007-09-18,31.964,32.539,31.595,32.426,1229714,0
2007-09-19,32.659,32.806,32.41,32.566,1180099,0
2007-09-20,32.566,32.918,32.482,32.539,1099899,0
2007-09-21,32.844,32.844,32.416,32.502,1667683,0
2007-09-24,32.4,33.129,32.4,32.732,1126812,0
2007-09-25,32.632,32.918,32.575,32.694,1130597,0
2007-09-26,32.918,33.278,32.762,33.12,1254140,0
2007-09-27,33.316,33.862,33.092,33.862,1054718,0
2007-09-28,33.769,33.991,33.676,33.825,1031156,0
2007-10-01,33.825,34.685,33.749,34.399,1399304,0
2007-10-02,34.416,34.656,34.121,34.306,852060,0
2007-10-03,34.333,34.453,34.15,34.15,911829,0
2007-10-04,34.286,34.286,33.984,34.257,552006,0
2007-10-05,34.693,35.148,34.286,34.953,747318,0
2007-10-08,34.853,35.024,34.776,34.953,421110,0
2007-10-09,34.982,35.395,34.877,35.195,798767,0
2007-10-10,35.056,35.488,35.007,35.242,757371,0
2007-10-11,36.065,36.073,34.907,35.231,876915,0
2007-10-12,35.285,35.387,35.024,35.223,791310,0
2007-10-15,35.517,35.738,34.942,35.175,853892,0
2007-10-16,35.155,35.175,34.942,35.024,831191,0
2007-10-17,35.321,35.612,34.601,35.024,1028887,0
2007-10-18,34.935,35.278,34.703,34.835,1180531,0
2007-10-19,34.722,34.731,34.028,34.09,1156322,0
2007-10-22,33.891,34.09,33.499,33.749,824600,0
2007-10-23,33.769,34.111,33.604,34.058,1015590,0
2007-10-24,33.955,34.343,33.167,33.604,1535493,0
2007-10-25,33.759,34.5,33.722,34.183,1155136,0
2007-10-26,34.323,34.594,33.798,34.359,642797,0
2007-10-29,34.343,35.056,34.233,34.703,1251329,0
2007-10-30,36.065,37.507,35.894,36.914,2902801,0
2007-10-31,37.007,37.451,36.747,37.276,1293051,0
2007-11-01,37.276,37.915,37.026,37.127,1562513,0
2007-11-02,37.451,37.693,36.84,37.157,1411191,0
2007-11-05,36.868,37.054,36.72,36.942,1477876,0
2007-11-06,36.971,37.034,36.424,37.034,1253383,0
2007-11-07,36.665,36.84,36.139,36.139,1342771,0
2007-11-08,36.305,36.953,36.009,36.794,2481260,0
2007-11-09,36.405,36.747,36.284,36.397,1742482,0
2007-11-12,36.358,36.822,36.065,36.185,1373147,0
2007-11-13,36.258,36.378,35.562,35.873,1437892,0
2007-11-14,36.018,36.296,35.602,35.63,1472695,0
2007-11-15,35.451,35.802,35.242,35.321,1090066,0
2007-11-16,35.395,35.528,34.769,35.278,1226252,0
2007-11-19,35.128,35.369,34.241,34.416,974948,0
2007-11-20,34.241,34.601,33.225,33.917,1856514,0
2007-11-21,33.788,33.963,33.24,33.26,1065096,0
2007-11-23,33.582,33.714,33.26,33.407,705812,0
2007-11-26,33.333,33.573,32.473,32.473,1208491,0
2007-11-27,32.575,33.203,32.391,32.632,2656067,0
2007-11-28,32.982,33.008,32.437,32.769,2041145,0
2007-11-29,32.732,33.167,32.566,33.027,1269753,0
2007-11-30,33.399,34.183,33.289,33.917,2032168,0
2007-12-03,33.565,34.213,33.51,33.697,1291935,0
2007-12-04,33.565,34.573,33.539,34.409,1828554,0
2007-12-05,34.796,35.285,34.628,35.175,1834030,0
2007-12-06,35.164,35.164,34.611,35.007,920395,0
2007-12-07,35,35.686,35,35.621,1046684,0
2007-12-10,35.644,35.767,35.278,35.535,941283,0
2007-12-11,35.517,35.63,34.556,34.621,1139933,0
2007-12-12,35.472,36.099,35.128,35.478,1758147,0
2007-12-13,35.443,35.796,35.083,35.664,1236176,0
2007-12-14,35.51,35.572,35.119,35.119,1367310,0
2007-12-17,35.037,35.074,33.945,33.955,883814,0
2007-12-18,34.019,34.316,33.733,34.139,1005540,0
2007-12-19,34.213,34.213,33.518,33.676,992461,0
2007-12-20,33.676,34.453,33.676,34.441,1026400,0
2007-12-21,34.776,35.164,34.712,35.007,2469678,0
2007-12-24,35.066,35.11,34.482,34.628,346259,0
2007-12-26,34.508,34.853,34.351,34.769,608190,0
2007-12-27,34.796,35.248,34.722,35.091,2235147,0
2007-12-28,35.451,35.472,34.482,34.796,1521138,0
2007-12-31,34.638,35.128,34.556,34.917,951301,0
2008-01-02,34.703,35.331,34.019,34.267,1482531,0
2008-01-03,34.601,34.601,34.007,34.111,1222795,0
2008-01-04,33.898,33.935,33.141,33.141,1333371,0
2008-01-07,33.24,33.749,33.213,33.549,1204857,0
2008-01-08,33.415,33.769,32.965,32.965,2387767,0
2008-01-09,33.008,33.289,32.437,32.91,1792142,0
2008-01-10,32.64,32.752,32.03,32.455,1544680,0
2008-01-11,32.066,32.416,31.752,32.141,1097832,0
2008-01-14,32.455,32.511,31.973,32.244,991813,0
2008-01-15,31.909,32.076,31.429,31.494,806050,0
2008-01-16,31.566,32.992,31.226,32.511,1935621,0
2008-01-17,32.613,32.762,31.315,31.315,1934498,0
2008-01-18,31.472,31.947,30.873,31.161,2292920,0
2008-01-22,29.382,31.299,28.358,30.152,2061644,0
2008-01-23,27.535,30.476,27.535,30.439,1931141,0
2008-01-24,30.642,31.448,30.391,31.214,2016076,0
2008-01-25,31.833,32.057,30.744,30.963,1088521,0
2008-01-28,31.069,31.588,30.652,31.588,1124817,0
2008-01-29,31.717,32.086,31.39,32.076,898465,0
2008-01-30,32.185,32.613,31.762,31.833,1100298,0
2008-01-31,31.364,32.575,31.196,32.252,1031047,0
2008-02-01,32.261,32.381,31.872,32.271,1527405,0
2008-02-04,32.152,32.555,32.001,32.473,735040,0
2008-02-05,32.306,32.328,31.548,31.548,890296,0
2008-02-06,31.588,31.852,31.152,31.244,1132882,0
2008-02-07,31.214,31.448,30.744,31.337,1642678,0
2008-02-08,31.048,31.143,30.622,30.901,1193961,0
2008-02-11,30.828,30.995,30.476,30.921,917451,0
2008-02-12,31.169,31.42,30.955,31.178,977809,0
2008-02-13,31.448,31.588,30.928,31.178,1347039,0
2008-02-14,31.069,31.278,30.476,30.495,1195688,0
2008-02-15,30.319,30.447,29.782,30.075,1477256,0
2008-02-19,30.439,30.768,30.04,30.085,1237949,0
2008-02-20,30.07,30.391,29.864,30.346,974087,0
2008-02-21,30.439,30.439,29.65,29.698,2997834,0
2008-02-22,29.782,30.03,29.318,30.021,1078653,0
2008-02-25,29.986,30.402,29.596,30.381,1206078,0
2008-02-26,30.337,31.143,30.281,30.986,945802,0
2008-02-27,31.588,33.623,30.495,30.882,1804967,0
2008-02-28,30.597,30.622,30.07,30.337,1447935,0
2008-02-29,29.864,30.04,29.292,29.449,1703947,0
2008-03-03,29.337,29.411,28.633,28.976,1841057,0
2008-03-04,28.664,28.781,27.896,28.051,2270891,0
2008-03-05,28.08,28.431,27.812,28.163,1577820,0
2008-03-06,28.182,28.182,27.256,27.256,1474761,0
2008-03-07,26.848,27.607,26.848,27.34,1377966,0
2008-03-10,27.321,27.607,27.2,27.3,1463494,0
2008-03-11,27.7,28.059,27.443,27.896,2269257,0
2008-03-12,28.059,28.348,27.736,28.051,2323002,0
2008-03-13,27.753,28.08,27.443,27.922,1621688,0
2008-03-14,27.922,28.059,27.004,27.523,2190975,0
2008-03-17,26.93,27.332,26.754,26.896,1710564,0
2008-03-18,27.165,27.367,26.387,26.83,2524484,0
2008-03-19,26.904,27.393,26.671,26.671,2161129,0
2008-03-20,26.699,26.866,26.58,26.83,1676348,0
2008-03-24,26.857,27.2,26.738,27.035,1311762,0
2008-03-25,26.988,27.452,26.812,27.443,1366687,0
2008-03-26,27.237,27.321,26.96,27.321,1161176,0
2008-03-27,27.561,27.607,27.004,27.014,1030017,0
2008-03-28,27.191,27.485,26.97,27.349,1419118,0
2008-03-31,27.516,28.108,27.275,28.042,1931984,0
2008-04-01,27.865,28.996,27.865,28.996,1686925,0
2008-04-02,29.116,29.392,28.913,29.133,1540853,0
2008-04-03,29.004,29.06,28.404,28.664,1218293,0
2008-04-04,28.664,28.698,28.477,28.633,976694,0
2008-04-07,28.642,28.755,28.382,28.569,869673,0
2008-04-08,28.372,28.372,27.831,27.969,1386333,0
2008-04-09,28.042,28.193,27.321,27.423,1559781,0
2008-04-10,27.358,27.831,27.247,27.57,2146967,0
2008-04-11,27.34,27.671,27.1,27.11,1398158,0
2008-04-14,27.175,27.285,26.96,27.06,1462770,0
2008-04-15,27.071,27.11,26.663,26.776,1485968,0
2008-04-16,27.041,27.744,26.783,27.709,1180977,0
2008-04-17,27.772,27.782,27.383,27.535,943177,0
2008-04-18,26.838,28.182,26.838,28.125,1087186,0
2008-04-21,27.93,28.153,27.443,27.671,1328833,0
2008-04-22,27.495,27.544,26.691,26.822,1313253,0
2008-04-23,27.469,27.469,26.904,27.31,1074390,0
2008-04-24,27.154,27.856,27.154,27.7,885676,0
2008-04-25,27.986,28.3,27.812,28.225,991217,0
2008-04-28,28.358,28.358,27.922,28.225,723952,0
2008-04-29,28.225,28.477,28.125,28.372,983962,0
2008-04-30,28.236,28.698,28.099,28.348,1674401,0
2008-05-01,28.193,29.097,28.193,29.097,1627070,0
2008-05-02,29.273,29.31,28.864,29.116,1009242,0
2008-05-05,28.938,29.318,28.681,29.14,1046602,0
2008-05-06,29.161,29.568,28.736,29.263,1693643,0
2008-05-07,29.358,30.04,29.337,29.864,878212,0
2008-05-08,29.635,29.691,29.012,29.107,1547568,0
2008-05-09,28.781,29.041,28.458,28.938,937693,0
2008-05-12,28.956,29.023,28.736,29.004,1068078,0
2008-05-13,29.171,29.856,28.996,29.824,1478263,0
2008-05-14,29.753,30.57,29.753,30.271,1566414,0
2008-05-15,30.102,30.366,29.856,30.319,1352936,0
2008-05-16,30.254,30.447,29.753,30.021,1038399,0
2008-05-19,29.946,30.801,29.946,30.447,1765993,0
2008-05-20,30.588,30.588,29.753,29.957,1075190,0
2008-05-21,30.102,30.179,29.485,29.596,1080927,0
2008-05-22,29.742,29.864,29.328,29.627,1399855,0
2008-05-23,29.531,29.531,28.996,29.133,1210173,0
2008-05-27,29.182,29.707,29.012,29.392,1376185,0
2008-05-28,29.411,30.07,29.411,29.772,1051780,0
2008-05-29,29.939,30.366,29.65,30.245,1210708,0
2008-05-30,30.254,30.505,29.986,30.371,1697716,0
2008-06-02,30.187,30.337,29.504,29.791,1358480,0
2008-06-03,29.782,30.011,29.458,29.728,1534021,0
2008-06-04,29.596,30.366,29.596,30.261,1590223,0
2008-06-05,30.522,30.716,30.16,30.58,1482545,0
2008-06-06,30.235,30.421,29.614,29.614,1349325,0
2008-06-09,29.644,29.845,28.819,28.904,2055982,0
2008-06-10,28.848,29.422,28.706,29.292,1708549,0
2008-06-11,29.182,29.422,28.744,28.744,908834,0
2008-06-12,28.923,29.432,28.755,29.069,1113891,0
2008-06-13,29.182,29.856,29.182,29.585,1293595,0
2008-06-16,29.236,29.596,29.171,29.458,1029203,0
2008-06-17,29.605,29.661,29.133,29.292,1088083,0
2008-06-18,29.087,29.374,28.141,28.744,2206353,0
2008-06-19,28.633,29.273,28.633,29.032,1255008,0
2008-06-20,28.987,29.051,28.368,28.608,1809907,0
2008-06-23,28.681,28.764,28.32,28.541,1286259,0
2008-06-24,28.382,28.541,28.014,28.141,1129704,0
2008-06-25,28.069,28.681,28.042,28.372,1423109,0
2008-06-26,28.125,28.245,27.561,27.636,1483731,0
2008-06-27,27.719,27.959,26.96,27.191,1843735,0
2008-06-30,27.132,27.772,27.041,27.469,1902921,0
2008-07-01,27.11,27.31,26.646,27.116,1940841,0
2008-07-02,27.275,27.663,26.461,26.461,1998233,0
2008-07-03,26.461,26.83,26.228,26.738,911902,0
2008-07-07,26.663,26.83,25.655,25.83,1643426,0
2008-07-08,27.035,27.035,25.692,26.062,2059893,0
2008-07-09,26.072,26.172,25.703,25.766,1483250,0
2008-07-10,25.795,26.118,25.597,25.838,1442475,0
2008-07-11,25.461,25.597,24.943,25.164,1930073,0
2008-07-14,25.461,25.497,24.943,25.185,1620506,0
2008-07-15,24.998,25.204,24.294,24.841,1617225,0
2008-07-16,24.98,25.571,24.608,25.553,2308717,0
2008-07-17,25.563,26.108,25.497,26.007,1623853,0
2008-07-18,26.822,26.822,24.97,25.774,1266621,0
2008-07-21,25.71,25.895,25.497,25.784,1021139,0
2008-07-22,25.87,25.87,25.331,25.597,1729532,0
2008-07-23,25.645,26.099,25.489,25.942,881158,0
2008-07-24,25.996,25.996,25.35,25.661,1320994,0
2008-07-25,25.756,25.756,24.767,24.841,2177233,0
2008-07-28,24.822,25.276,24.018,24.778,1178583,0
2008-07-29,24.666,25.553,24.666,25.479,1365893,0
2008-07-30,25.619,25.848,25.35,25.681,1175182,0
2008-07-31,25.67,25.737,24.647,24.699,1788480,0
2008-08-01,24.822,25.12,24.32,24.98,1526790,0
2008-08-04,24.925,25.009,24.608,24.875,1097875,0
2008-08-05,24.895,25.266,24.813,25.128,1750395,0
2008-08-06,25.175,25.895,24.581,25.553,1868562,0
2008-08-07,25.321,25.507,25.063,25.175,1757881,0
2008-08-08,25.259,25.922,25.231,25.83,1443449,0
2008-08-11,25.71,26.099,25.534,25.996,1290644,0
2008-08-12,25.87,26.033,25.39,25.523,1135823,0
2008-08-13,25.404,25.895,25.22,25.629,1247446,0
2008-08-14,25.442,26.128,25.312,25.942,1059160,0
2008-08-15,25.204,26.247,25.204,25.996,1297574,0
2008-08-18,26.099,26.204,25.331,25.544,1047940,0
2008-08-19,25.489,25.645,25.027,25.1,2237027,0
2008-08-20,25.044,25.164,24.509,24.749,1523680,0
2008-08-21,24.527,24.943,24.397,24.647,1154088,0
2008-08-22,24.778,24.915,24.527,24.822,1348329,0
2008-08-25,24.517,24.989,24.517,24.535,1676385,0
2008-08-26,24.564,24.885,24.406,24.832,1769441,0
2008-08-27,24.647,25.563,24.647,25.423,1282271,0
2008-08-28,25.469,26.137,25.469,26.054,1326936,0
2008-08-29,25.774,26.247,25.737,25.795,1246963,0
2008-09-02,26.294,27.432,26.099,26.519,1996544,0
2008-09-03,26.257,26.71,26.219,26.542,2164486,0
2008-09-04,26.164,26.387,25.756,25.953,1583335,0
2008-09-05,25.784,25.922,25.298,25.497,1503981,0
2008-09-08,26.477,27.753,25.746,26.238,1886472,0
2008-09-09,26.432,26.432,24.989,24.989,2010706,0
2008-09-10,25.175,25.276,24.875,25.11,1611977,0
2008-09-11,24.895,25.442,24.758,25.414,1905644,0
2008-09-12,25.194,25.703,25.073,25.479,1102674,0
2008-09-15,24.813,25.423,24.666,24.989,1785979,0
2008-09-16,25.11,25.11,24.056,24.628,2247944,0
2008-09-17,24.249,24.749,23.113,23.179,2113027,0
2008-09-18,23.369,23.515,21.705,22.778,3271230,0
2008-09-19,24.111,27.736,21.223,24.98,3376916,0
2008-09-22,24.647,24.925,23.104,23.23,1452577,0
2008-09-23,23.369,23.575,22.695,22.778,1250531,0
2008-09-24,22.814,23.241,22.527,23.02,1581980,0
2008-09-25,23.167,23.61,22.899,23.202,1130751,0
2008-09-26,23.202,23.526,22.713,23.324,949011,0
2008-09-29,22.945,23.268,21.65,21.816,2070069,0
2008-09-30,22.092,22.695,21.022,22.695,4317957,0
2008-10-01,22.39,22.629,21.833,21.871,1520364,0
2008-10-02,21.585,21.723,20.317,20.493,1988886,0
2008-10-03,20.753,21.031,19.8,19.939,2869736,0
2008-10-06,19.477,19.789,17.986,18.857,2179022,0
2008-10-07,19.132,19.132,17.576,17.641,2760614,0
2008-10-08,17.245,17.986,16.867,17.117,2790554,0
2008-10-09,16.837,17.384,16.126,16.263,4741320,0
2008-10-10,15.636,15.845,13.895,15.338,4407706,0
2008-10-13,15.856,16.938,15.673,16.931,2213408,0
2008-10-14,17.599,17.756,16.18,16.849,2822511,0
2008-10-15,16.43,16.55,14.803,14.977,1481855,0
2008-10-16,14.912,16.051,13.979,15.191,3161386,0
2008-10-17,14.869,15.497,14.025,14.943,1830257,0
2008-10-20,15.265,15.912,14.797,15.912,1918794,0
2008-10-21,15.673,15.929,15.183,15.283,2055645,0
2008-10-22,14.654,15.054,14.098,14.414,2208771,0
2008-10-23,14.515,14.861,13.574,14.377,2073947,0
2008-10-24,13.342,14.194,13.287,13.728,2549432,0
2008-10-27,13.526,14.065,13.212,13.257,2073791,0
2008-10-28,13.766,14.934,13.322,14.934,2269878,0
2008-10-29,14.838,15.098,14.241,14.368,2459264,0
2008-10-30,14.81,15.247,14.609,15.231,2573091,0
2008-10-31,14.954,15.709,14.954,15.329,2562060,0
2008-11-03,15.315,15.738,14.97,15.599,1831193,0
2008-11-04,15.681,16.156,15.459,15.812,2513209,0
2008-11-05,15.819,16.2,15.211,15.247,2304824,0
2008-11-06,15.08,15.459,13.906,14.034,2142055,0
2008-11-07,14.118,14.461,13.739,14.034,2124110,0
2008-11-10,14.009,14.025,13.241,13.442,2382770,0
2008-11-11,13.322,13.442,12.636,12.796,2236869,0
2008-11-12,12.562,12.619,11.906,11.926,2107386,0
2008-11-13,12.083,12.083,10.927,11.944,4079556,0
2008-11-14,11.944,12.26,11.463,11.537,3428508,0
2008-11-17,11.415,11.759,11.268,11.268,3157580,0
2008-11-18,11.268,11.415,10.676,11.122,2642995,0
2008-11-19,11.112,11.344,10.518,10.585,2148709,0
2008-11-20,10.474,10.585,8.8169,8.9003,4324625,0
2008-11-21,9.113,9.706,8.9278,9.658,3692759,0
2008-11-24,9.964,10.927,9.52,10.686,3400948,0
2008-11-25,10.907,11.083,10.27,10.936,4715919,0
2008-11-26,10.604,11.713,10.604,11.627,3445152,0
2008-11-28,11.666,11.815,11.122,11.806,1077234,0
2008-12-01,11.453,11.748,10.936,10.954,2398008,0
2008-12-02,10.862,11.574,10.862,11.574,2173809,0
2008-12-03,11.038,11.527,10.835,11.472,2150557,0
2008-12-04,11.268,11.656,10.927,11.159,1929754,0
2008-12-05,11.213,11.213,10.372,11.112,2779772,0
2008-12-08,11.352,11.842,11.352,11.647,2849826,0
2008-12-09,11.647,11.842,11.186,11.259,2949671,0
2008-12-10,11.537,11.815,11.252,11.564,2423597,0
2008-12-11,11.686,11.776,11.083,11.186,1576227,0
2008-12-12,10.695,11.083,10.604,10.964,2745575,0
2008-12-15,11.038,11.38,10.797,10.907,2833830,0
2008-12-16,10.862,11.686,10.862,11.637,2835360,0
2008-12-17,11.517,12.176,11.306,11.999,2791709,0
2008-12-18,12.185,12.481,11.806,12.018,2291638,0
2008-12-19,12.286,12.582,11.613,12.461,3806449,0
2008-12-22,12.333,12.488,11.603,11.999,1797047,0
2008-12-23,12.314,12.461,11.825,11.906,1630847,0
2008-12-24,11.935,12.111,11.806,11.972,561163,0
2008-12-26,12.027,12.111,11.627,11.89,915816,0
2008-12-29,11.955,11.955,11.472,11.748,1437546,0
2008-12-30,11.806,12.527,11.704,12.47,1721102,0
2008-12-31,12.416,12.748,12.398,12.562,2144317,0
2009-01-02,12.722,13.417,12.611,13.359,2167423,0
2009-01-05,13.322,13.675,13.184,13.442,3617451,0
2009-01-06,13.526,14.165,13.526,14.025,3364874,0
2009-01-07,13.885,13.999,13.442,13.589,2338020,0
2009-01-08,13.506,14.136,13.506,13.916,2103895,0
2009-01-09,12.26,13.417,12.26,12.378,3380165,0
2009-01-12,12.325,12.352,11.325,11.491,2716021,0
2009-01-13,11.647,11.656,10.815,11.481,2480900,0
2009-01-14,11.103,11.252,10.733,10.872,2511681,0
2009-01-15,10.862,10.973,10.205,10.417,4298523,0
2009-01-16,10.556,10.658,10.112,10.325,3689842,0
2009-01-20,10.296,10.482,9.762,9.807,2473893,0
2009-01-21,10.714,10.936,9.53,10.112,2921010,0
2009-01-22,9.891,9.927,9.3257,9.3815,3703939,0
2009-01-23,9.159,9.594,8.9745,9.2877,3240944,0
2009-01-26,9.2427,9.612,8.9465,9.0853,4000166,0
2009-01-27,9.048,9.577,9.048,9.3815,3228715,0
2009-01-28,9.602,9.843,9.51,9.778,2836044,0
2009-01-29,9.825,9.825,9.567,9.632,3354379,0
2009-01-30,9.733,9.817,8.9185,9.03,3997331,0
2009-02-02,8.9278,9.1217,8.7247,9.0106,3992939,0
2009-02-03,9.0666,9.2331,8.6873,8.8081,4023518,0
2009-02-04,8.9278,8.9278,8.6405,8.734,5263043,0
2009-02-05,8.7247,9.1494,8.6405,8.891,7601655,0
2009-02-06,8.9558,9.658,8.9097,9.4653,3115440,0
2009-02-09,9.4456,9.602,9.0853,9.1963,2756243,0
2009-02-10,9.1783,9.2975,8.5116,8.6044,2895129,0
2009-02-11,8.4935,8.7615,8.4281,8.5852,2368228,0
2009-02-12,8.5204,8.7428,8.2711,8.7153,2639005,0
2009-02-13,8.6967,8.8729,8.2432,8.4281,2263532,0
2009-02-17,8.1877,8.2338,7.9472,8.0032,2599610,0
2009-02-18,8.0488,8.197,7.6047,7.9011,3292542,0
2009-02-19,8.0955,8.1695,7.8731,7.9384,2900120,0
2009-02-20,7.7342,8.0313,7.6047,7.8457,3040559,0
2009-02-23,7.9472,8.0214,7.5217,7.5404,2250347,0
2009-02-24,7.6233,8.3354,7.4663,8.2338,3718409,0
2009-02-25,8.012,8.4562,7.7996,7.9934,4939692,0
2009-02-26,8.123,8.1784,7.5953,7.6694,2836407,0
2009-02-27,7.6047,7.6326,7.1797,7.2072,4183877,0
2009-03-02,7.0221,7.0221,6.5593,6.5593,4456113,0
2009-03-03,6.6703,7.642,6.2726,6.3281,6104810,0
2009-03-04,6.3743,6.4396,6.0048,6.1711,5610530,0
2009-03-05,6.0136,6.0136,5.4492,5.4864,4231884,0
2009-03-06,5.6435,5.8104,5.2734,5.4304,4685858,0
2009-03-09,5.4678,5.5331,5.1257,5.1624,3657185,0
2009-03-10,5.2548,5.6068,5.1624,5.514,3836562,0
2009-03-11,5.5425,5.9214,5.5331,5.7824,2509017,0
2009-03-12,5.8285,6.2726,5.6896,6.2266,3226346,0
2009-03-13,6.2172,6.4302,6.1711,6.3281,3236479,0
2009-03-16,6.4857,6.6433,6.2634,6.2914,3304854,0
2009-03-17,6.3841,6.6703,6.1525,6.6703,2382064,0
2009-03-18,6.6335,6.9206,6.4857,6.7723,2082271,0
2009-03-19,6.8003,7.1703,6.7076,6.9486,2819046,0
2009-03-20,6.8003,6.9486,6.3562,6.55,4150620,0
2009-03-23,6.6433,7.4938,6.6433,7.4938,2841844,0
2009-03-24,7.4102,7.4844,7.0869,7.0957,2897480,0
2009-03-25,7.1516,7.5585,6.9206,7.1238,7179169,0
2009-03-26,7.3368,7.8825,7.1061,7.7529,3156811,0
2009-03-27,7.5404,7.5685,7.2445,7.2812,2854793,0
2009-03-30,6.9486,7.1424,6.4946,6.7817,2957388,0
2009-03-31,6.7164,6.9572,6.6335,6.7817,3894821,0
2009-04-01,6.6894,7.5585,6.624,7.4756,5536554,0
2009-04-02,7.6145,7.8363,7.3922,7.5685,10610059,0
2009-04-03,7.6793,7.9753,7.5953,7.9472,3793843,0
2009-04-06,7.8363,7.8457,7.5685,7.7342,3736898,0
2009-04-07,7.4756,7.7623,7.4756,7.5585,3997130,0
2009-04-08,7.6145,7.9654,7.5305,7.9286,3074190,0
2009-04-09,7.9846,8.6405,7.9654,8.6139,2433753,0
2009-04-13,8.5764,8.7982,8.4376,8.6319,3204454,0
2009-04-14,8.0955,8.6692,8.0313,8.2244,3396670,0
2009-04-15,8.1784,8.678,8.1323,8.5946,3138372,0
2009-04-16,8.6692,9.2331,8.5671,9.1312,3340025,0
2009-04-17,9.1409,9.585,9.0106,9.4918,2820481,0
2009-04-20,9.317,9.317,8.4008,8.4842,2804061,0
2009-04-21,8.5764,9.2877,8.4376,9.159,3422827,0
2009-04-22,9.0666,9.825,8.9926,9.594,3856009,0
2009-04-23,9.602,9.771,9.317,9.612,3322411,0
2009-04-24,9.778,10.501,9.622,10.288,3343562,0
2009-04-27,10.261,10.261,9.881,10.158,3234765,0
2009-04-28,10.002,10.132,9.771,9.927,1940355,0
2009-04-29,9.807,10.797,9.807,10.676,2820418,0
2009-04-30,10.825,11.388,10.575,10.779,4142041,0
2009-05-01,10.805,11.194,10.667,11.065,2699607,0
2009-05-04,11.073,11.415,10.898,11.405,2883884,0
2009-05-05,11.287,11.935,11.139,11.722,4326118,0
2009-05-06,12.027,12.398,10.973,11.786,5099357,0
2009-05-07,11.926,12.222,11.167,11.278,3831690,0
2009-05-08,11.537,12.926,11.278,12.796,5203748,0
2009-05-11,12.24,12.619,11.825,12.158,3809951,0
2009-05-12,12.426,12.74,11.603,12.018,4318745,0
2009-05-13,11.509,11.834,10.898,10.927,4542144,0
2009-05-14,10.973,11.869,10.917,11.776,3990658,0
2009-05-15,11.825,12.091,11.332,11.445,3170951,0
2009-05-18,11.713,12.037,11.445,12.037,3683390,0
2009-05-19,12.037,12.536,11.915,12.344,2113945,0
2009-05-20,12.445,13.276,12.445,12.766,7705497,0
2009-05-21,12.562,12.562,11.5,11.85,5211504,0
2009-05-22,12.037,12.128,11.741,11.926,1883239,0
2009-05-26,11.806,12.693,11.582,12.611,3487860,0
2009-05-27,12.582,12.702,12.018,12.047,3545484,0
2009-05-28,12.176,12.509,11.85,12.434,2656993,0
2009-05-29,12.434,12.527,12.167,12.47,2832635,0
2009-06-01,12.731,13.555,12.722,13.35,2688719,0
2009-06-02,13.12,13.645,12.722,12.972,3605953,0
2009-06-03,12.952,12.952,12.295,12.518,3218669,0
2009-06-04,12.593,12.981,12.416,12.889,2192985,0
2009-06-05,13.184,13.241,12.757,12.824,2219161,0
2009-06-08,12.74,13.165,12.498,12.997,2329081,0
2009-06-09,13.025,13.174,12.722,13.036,2410512,0
2009-06-10,13.305,13.305,12.593,12.889,2545398,0
2009-06-11,12.629,13.139,12.509,12.981,2021335,0
2009-06-12,12.917,13.014,12.683,12.981,1338691,0
2009-06-15,12.629,12.796,12.295,12.488,1724624,0
2009-06-16,12.562,12.645,11.906,11.935,2310622,0
2009-06-17,11.899,12.101,11.537,11.666,2482951,0
2009-06-18,11.613,11.713,11.287,11.517,3084920,0
2009-06-19,11.786,11.935,11.627,11.722,2764113,0
2009-06-22,11.613,11.713,10.815,10.815,2257477,0
2009-06-23,10.769,10.927,10.417,10.63,2732093,0
2009-06-24,10.741,11.048,10.595,10.667,2409023,0
2009-06-25,10.639,11.019,10.538,10.954,1927881,0
2009-06-26,10.898,10.898,10.381,10.704,2875835,0
2009-06-29,10.741,11.009,10.595,10.917,2374243,0
2009-06-30,10.872,10.973,10.501,10.75,2118504,0
2009-07-01,10.667,11.122,10.667,10.835,1508021,0
2009-07-02,10.805,10.805,10.381,10.381,1944888,0
2009-07-06,10.251,10.408,9.955,10.215,2094828,0
2009-07-07,10.094,10.149,9.602,9.632,2057759,0
2009-07-08,9.658,9.955,9.585,9.807,2701563,0
2009-07-09,9.863,10.205,9.752,10.075,2742515,0
2009-07-10,10.075,10.242,9.742,9.946,4775130,0
2009-07-13,10.084,10.316,9.835,10.288,2030934,0
2009-07-14,10.334,10.658,10.186,10.639,2994226,0
2009-07-15,10.872,11.352,10.733,11.287,2109142,0
2009-07-16,11.259,11.564,11.122,11.517,1649532,0
2009-07-17,11.509,11.509,11.058,11.213,1768119,0
2009-07-20,11.325,11.656,11.233,11.637,1823636,0
2009-07-21,11.722,11.944,11.491,11.732,1682235,0
2009-07-22,11.786,12.148,11.666,11.999,4878551,0
2009-07-23,12.037,12.636,11.944,12.554,1955754,0
2009-07-24,12.456,12.748,12.378,12.676,1467506,0
2009-07-27,12.666,12.963,12.536,12.813,1693425,0
2009-07-28,12.619,12.926,12.619,12.775,398396,0
2009-07-29,12.645,12.785,12.445,12.601,2068094,0
2009-07-30,12.926,12.981,12.722,12.824,2766696,0
2009-07-31,12.785,13.007,12.593,12.858,4559030,0
2009-08-03,12.99,13.45,12.952,13.387,3201342,0
2009-08-04,13.147,13.387,13.025,13.379,2200540,0
2009-08-05,13.322,13.589,12.676,13.139,1775730,0
2009-08-06,13.202,13.417,13.073,13.249,1830506,0
2009-08-07,13.618,14.717,13.379,14.414,3114759,0
2009-08-10,14.461,14.745,14.229,14.661,2334149,0
2009-08-11,14.727,14.803,14.359,14.573,2460635,0
2009-08-12,14.423,15.108,14.34,14.912,2605527,0
2009-08-13,14.828,15.543,14.775,15.507,3006535,0
2009-08-14,15.58,15.819,15.024,15.358,1992749,0
2009-08-17,15.118,15.202,14.598,14.996,3425795,0
2009-08-18,14.97,15.648,14.878,15.614,2079163,0
2009-08-19,15.459,15.755,15.183,15.738,3564617,0
2009-08-20,15.717,16.156,15.589,16.148,2460004,0
2009-08-21,16.386,16.71,16.136,16.664,2337432,0
2009-08-24,16.7,16.83,16.263,16.476,2150094,0
2009-08-25,16.55,16.69,16.302,16.664,2491764,0
2009-08-26,16.6,16.938,16.536,16.775,1911221,0
2009-08-27,16.856,16.931,16.321,16.849,1782875,0
2009-08-28,16.96,16.97,16.396,16.517,2225115,0
2009-08-31,16.47,16.654,16.247,16.507,2102769,0
2009-09-01,16.55,16.807,15.887,15.894,2172896,0
2009-09-02,15.783,16.171,15.636,16.136,2926307,0
2009-09-03,16.033,16.263,15.783,16.188,1994819,0
2009-09-04,16.162,16.329,15.894,16.329,1537882,0
2009-09-08,16.18,16.47,16.014,16.422,1605278,0
2009-09-09,16.338,17.515,16.247,17.319,9774362,0
2009-09-10,17.229,17.542,17.051,17.515,2566816,0
2009-09-11,17.365,17.949,17.358,17.691,2012960,0
2009-09-14,17.662,18.348,17.466,18.308,2599285,0
2009-09-15,18.392,18.494,18.217,18.364,2489855,0
2009-09-16,18.16,19.561,18.16,19.55,4253970,0
2009-09-17,19.561,19.984,19.336,19.593,5358036,0
2009-09-18,19.578,19.789,19.466,19.679,3137734,0
2009-09-21,19.454,19.538,19.032,19.243,2504911,0
2009-09-22,19.391,20.093,19.253,20.086,4056567,0
2009-09-23,20.233,20.263,19.466,19.504,2481405,0
2009-09-24,19.662,19.863,19.005,19.299,2578436,0
2009-09-25,19.206,19.299,18.792,18.92,1995903,0
2009-09-28,18.964,19.809,18.911,19.809,2350864,0
2009-09-29,19.725,20.151,19.725,19.855,3449823,0
2009-09-30,19.912,19.974,19.299,19.669,3478806,0
2009-10-01,19.593,19.809,18.931,19.196,3873680,0
2009-10-02,19.023,19.067,18.328,18.707,2799385,0
2009-10-05,18.725,19.538,18.707,19.538,3030243,0
2009-10-06,19.518,19.8,19.355,19.613,2577744,0
2009-10-07,19.477,19.705,19.196,19.705,1935329,0
2009-10-08,19.844,20.399,19.8,20.233,1980432,0
2009-10-09,20.157,20.568,20.086,20.537,1755006,0
2009-10-12,20.526,20.556,20.167,20.362,1278376,0
2009-10-13,20.157,20.317,19.763,20.002,2507727,0
2009-10-14,20.187,20.335,19.855,20.263,2399231,0
2009-10-15,20.122,20.438,19.956,20.428,2118066,0
2009-10-16,20.372,20.474,19.603,20.187,2469827,0
2009-10-19,20.215,20.537,20.157,20.41,2104662,0
2009-10-20,20.445,20.589,20.122,20.438,2422947,0
2009-10-21,20.317,20.483,19.891,20.077,2475345,0
2009-10-22,20.111,20.577,19.751,20.513,1784290,0
2009-10-23,20.556,20.589,19.578,19.77,2158177,0
2009-10-26,19.585,20.483,19.572,19.828,2717052,0
2009-10-27,19.844,20.399,19.705,19.736,2688792,0
2009-10-28,19.736,19.828,18.699,18.743,2905451,0
2009-10-29,18.954,19.518,18.837,19.429,2392942,0
2009-10-30,19.253,19.518,18.402,18.576,3277141,0
2009-11-02,18.69,19.108,18.348,18.847,2760174,0
2009-11-03,18.784,19.28,18.552,19.196,2525766,0
2009-11-04,20.399,20.577,19.243,19.382,3067607,0
2009-11-05,19.346,19.763,19.253,19.698,3587413,0
2009-11-06,19.429,19.662,19.18,19.41,2229277,0
2009-11-09,19.29,19.662,19.108,19.466,3482311,0
2009-11-10,19.26,19.929,19.067,19.28,3214243,0
2009-11-11,19.572,19.855,19.391,19.698,2796020,0
2009-11-12,19.716,20.196,19.438,19.669,2147031,0
2009-11-13,19.763,20.233,19.585,19.835,2292645,0
2009-11-16,20.038,20.151,19.763,20.077,2874113,0
2009-11-17,20.067,20.167,19.745,20.142,1600169,0
2009-11-18,20.226,20.327,19.669,19.8,1852346,0
2009-11-19,19.652,19.705,19.085,19.206,1617689,0
2009-11-20,18.995,19.132,18.707,18.868,2207380,0
2009-11-23,19.18,19.8,19.148,19.325,1645552,0
2009-11-24,19.158,19.725,19.132,19.622,2493841,0
2009-11-25,19.429,19.873,19.41,19.698,1144775,0
2009-11-27,18.931,19.382,18.814,19.124,659147,0
2009-11-30,18.974,19.116,18.68,19.038,2078953,0
2009-12-01,19.382,19.585,19.225,19.318,1738134,0
2009-12-02,19.27,19.763,19.132,19.578,1351582,0
2009-12-03,19.538,19.881,19.438,19.487,1325211,0
2009-12-04,19.716,20.263,19.705,20.028,1596249,0
2009-12-07,19.929,20.196,19.863,19.984,2058992,0
2009-12-08,19.8,19.921,19.504,19.751,1015197,0
2009-12-09,19.77,19.939,19.447,19.844,1285372,0
2009-12-10,19.963,20.428,19.963,20.278,1969994,0
2009-12-11,20.362,20.62,20.187,20.226,1966376,0
2009-12-14,20.372,20.526,20.187,20.465,1676568,0
2009-12-15,20.419,20.742,20.335,20.568,1715814,0
2009-12-16,20.568,20.863,20.41,20.604,1894784,0
2009-12-17,20.353,20.501,20.122,20.298,1350846,0
2009-12-18,20.298,20.65,19.939,20.002,3161803,0
2009-12-21,20.019,20.41,19.992,20.268,1430705,0
2009-12-22,20.263,20.589,20.134,20.556,1500851,0
2009-12-23,20.52,20.827,20.455,20.753,1426185,0
2009-12-24,20.871,20.961,20.705,20.742,217094,0
2009-12-28,20.493,20.753,19.855,20.548,1213574,0
2009-12-29,20.629,21.076,20.568,21.013,1926352,0
2009-12-30,20.879,21.013,20.68,20.871,899854,0
2009-12-31,20.722,20.855,20.537,20.604,1230102,0
2010-01-04,20.722,21.056,20.65,21.013,1940984,0
2010-01-05,20.972,21.186,20.629,20.961,2790036,0
2010-01-06,20.863,21.178,20.753,21.067,1615573,0
2010-01-07,20.939,21.465,20.919,21.456,1746687,0
2010-01-08,21.345,21.39,20.863,21.194,1902817,0
2010-01-11,21.277,21.35,21.178,21.204,1335370,0
2010-01-12,21.103,21.139,20.65,20.837,2099451,0
2010-01-13,20.993,21.215,20.732,21.15,1979931,0
2010-01-14,21.139,21.277,21.013,21.168,1099680,0
2010-01-15,21.047,21.465,20.501,20.806,2108970,0
2010-01-19,20.93,20.993,20.66,20.855,1602042,0
2010-01-20,20.577,20.589,19.745,19.921,2439888,0
2010-01-21,19.9,19.974,19.253,19.26,3142180,0
2010-01-22,19.124,19.26,18.484,18.625,3249979,0
2010-01-25,18.743,18.898,18.374,18.419,2810296,0
2010-01-26,18.253,18.606,17.902,18.428,2305106,0
2010-01-27,18.494,18.606,18.04,18.533,2247805,0
2010-01-28,18.596,18.65,18.16,18.419,2364879,0
2010-01-29,18.448,18.837,18.106,18.337,1890594,0
2010-02-01,18.438,18.576,18.151,18.552,2024521,0
2010-02-02,18.51,19.032,18.51,18.857,2225837,0
2010-02-03,18.699,18.964,18.65,18.774,2088495,0
2010-02-04,18.734,18.734,17.808,17.881,2822221,0
2010-02-05,17.892,17.949,17.124,17.641,2939575,0
2010-02-08,17.641,17.875,17.384,17.607,1492424,0
2010-02-09,17.857,17.949,17.493,17.765,1664047,0
2010-02-10,17.662,17.796,17.219,17.599,1681371,0
2010-02-11,17.607,17.857,17.245,17.857,1676531,0
2010-02-12,17.576,17.995,17.411,17.949,2271479,0
2010-02-16,18.533,18.585,17.965,18.533,1938675,0
2010-02-17,18.634,18.743,18.419,18.661,2153513,0
2010-02-18,18.67,18.784,18.576,18.774,1380164,0
2010-02-19,18.716,18.911,18.56,18.875,1365321,0
2010-02-22,18.911,18.964,18.67,18.814,1055060,0
2010-02-23,18.814,19.049,18.734,18.974,2651564,0
2010-02-24,19.132,19.669,19.038,19.225,4038456,0
2010-02-25,18.974,18.984,18.364,18.606,3344303,0
2010-02-26,18.67,18.707,18.364,18.402,1950693,0
2010-03-01,18.438,18.617,18.226,18.522,1941477,0
2010-03-02,18.494,18.707,18.469,18.533,1657036,0
2010-03-03,18.69,18.911,18.51,18.552,2176115,0
2010-03-04,18.65,18.774,18.476,18.753,2094903,0
2010-03-05,18.784,19.023,18.606,18.984,1920408,0
2010-03-08,19.032,19.124,18.847,18.941,1527952,0
2010-03-09,18.734,19.189,18.69,18.964,1906564,0
2010-03-10,18.857,19.075,18.814,18.995,1888154,0
2010-03-11,18.847,19.012,18.576,18.954,2439021,0
2010-03-12,19.023,19.158,18.522,18.734,2049582,0
2010-03-15,18.716,19.075,18.661,19.056,2025502,0
2010-03-16,19.108,19.235,18.837,19.023,2447724,0
2010-03-17,19.023,19.29,19.012,19.085,1584949,0
2010-03-18,19.096,19.27,18.964,19.049,1350981,0
2010-03-19,19.225,19.253,18.576,18.837,2643854,0
2010-03-22,18.753,19.429,18.438,19.401,2034071,0
2010-03-23,19.371,19.77,19.26,19.716,2000368,0
2010-03-24,19.716,19.8,19.578,19.688,2327820,0
2010-03-25,19.873,20.049,19.725,19.725,2207509,0
2010-03-26,19.881,19.929,19.572,19.652,1571907,0
2010-03-29,19.688,20.019,19.622,19.891,1771236,0
2010-03-30,19.819,20.111,19.8,19.956,1562559,0
2010-03-31,19.819,20.049,19.622,19.751,2327572,0
2010-04-01,20.086,20.086,19.716,19.881,1909801,0
2010-04-05,20.038,20.309,19.891,20.268,1722797,0
2010-04-06,20.207,20.362,20.122,20.233,2657869,0
2010-04-07,20.111,20.589,20.086,20.428,3076013,0
2010-04-08,20.362,20.909,20.167,20.855,3338622,0
2010-04-09,20.845,21.031,20.774,20.855,1738710,0
2010-04-12,20.889,21.031,20.65,20.797,1268528,0
2010-04-13,20.779,20.816,20.611,20.722,1736319,0
2010-04-14,20.879,20.956,20.445,20.537,2463465,0
2010-04-15,20.548,20.705,20.483,20.501,1980423,0
2010-04-16,20.445,20.66,19.855,20.002,2431774,0
2010-04-19,20.103,20.142,19.429,19.8,2068569,0
2010-04-20,20.142,20.38,20.077,20.268,1509304,0
2010-04-21,20.233,20.899,20.233,20.68,3636625,0
2010-04-22,20.537,20.66,20.41,20.597,3415870,0
2010-04-23,20.613,20.938,20.24,20.907,2954761,0
2010-04-26,13.379,13.379,13.379,13.379,0,0
2010-04-27,20.372,20.577,19.736,19.778,4156659,0
2010-04-28,19.716,19.921,19.438,19.736,2695311,0
2010-04-29,19.992,20.41,19.828,20.167,2283979,0
2010-04-30,20.196,20.399,19.881,19.891,2517032,0
2010-05-03,20.012,20.207,19.881,20.142,1700658,0
2010-05-04,19.855,19.912,19.325,19.447,2776204,0
2010-05-05,19.9,20.742,19.679,19.77,3850811,0
2010-05-06,19.863,19.891,16.876,18.56,4729294,0
2010-05-07,18.448,18.543,17.523,17.92,4430095,0
2010-05-10,17.975,18.879,17.949,18.792,3935162,0
2010-05-11,18.459,18.954,18.364,18.606,2309095,0
2010-05-12,18.707,18.891,18.253,18.56,2967207,0
2010-05-13,18.634,18.995,18.438,18.625,2053635,0
2010-05-14,18.459,18.576,18.088,18.374,3258491,0
2010-05-17,18.374,18.875,18.17,18.617,2640727,0
2010-05-18,18.734,18.949,17.986,17.995,2374800,0
2010-05-19,17.867,18.181,17.459,18.04,4464966,0
2010-05-20,17.375,17.532,16.893,16.903,3532969,0
2010-05-21,16.536,17.403,16.46,17.143,3390606,0
2010-05-24,16.931,17.394,16.903,17.022,2652277,0
2010-05-25,16.536,17.022,16.171,16.96,2901741,0
2010-05-26,16.911,17.505,16.911,17.051,3019444,0
2010-05-27,17.403,17.965,17.28,17.949,2179456,0
2010-05-28,17.957,18.067,17.523,17.725,2189760,0
2010-06-01,17.634,17.634,16.931,16.948,3433103,0
2010-06-02,17.229,17.301,16.807,17.28,3354160,0
2010-06-03,17.523,17.523,17.219,17.44,1458432,0
2010-06-04,16.92,17.068,16.292,16.414,3873409,0
2010-06-07,16.376,16.634,16.024,16.08,4531743,0
2010-06-08,16.089,16.171,15.793,16.033,3405746,0
2010-06-09,16.228,16.476,16.042,16.106,3071533,0
2010-06-10,16.386,16.79,16.042,16.71,1622182,0
2010-06-11,16.542,16.654,16.171,16.617,3317597,0
2010-06-14,16.876,16.893,16.376,16.404,2789964,0
2010-06-15,16.591,17.022,16.46,16.995,2040254,0
2010-06-16,16.948,17.229,16.786,17.033,1998917,0
2010-06-17,17.059,17.162,16.525,16.903,2075832,0
2010-06-18,16.903,17.162,16.7,16.837,1591982,0
2010-06-21,17.134,17.153,16.617,16.726,1533626,0
2010-06-22,16.775,16.856,16.338,16.386,2208248,0
2010-06-23,16.364,16.579,15.987,16.263,2221014,0
2010-06-24,16.171,16.312,15.929,15.978,2781401,0
2010-06-25,15.996,16.2,15.764,16.063,3413606,0
2010-06-28,16.024,16.156,15.819,15.838,1455822,0
2010-06-29,15.636,15.755,15.054,15.211,2444454,0
2010-06-30,15.224,15.456,15.101,15.146,2990710,0
2010-07-01,15.098,15.305,14.727,15.118,2787219,0
2010-07-02,15.254,15.294,14.727,14.943,2702479,0
2010-07-06,15.127,15.231,14.682,14.85,6423721,0
2010-07-07,14.766,15.061,14.672,15.034,3189580,0
2010-07-08,15.054,15.315,14.85,15.171,3295180,0
2010-07-09,15.238,15.479,15.171,15.434,1612024,0
2010-07-12,15.398,15.709,15.294,15.58,2371935,0
2010-07-13,15.755,15.978,15.681,15.887,2629122,0
2010-07-14,15.738,15.856,15.636,15.856,2129296,0
2010-07-15,15.755,15.903,15.554,15.829,2254458,0
2010-07-16,15.636,15.717,14.97,15.024,2032580,0
2010-07-19,15.08,15.183,14.766,14.954,1860419,0
2010-07-20,14.703,15.137,14.544,15.061,2748225,0
2010-07-21,15.118,15.211,14.766,14.878,1712078,0
2010-07-22,14.996,15.434,14.996,15.305,1960201,0
2010-07-23,15.366,15.681,15.247,15.627,3593114,0
2010-07-26,15.681,16.096,15.479,16.051,2118640,0
2010-07-27,16.136,16.188,15.819,15.867,2214292,0
2010-07-28,15.894,15.996,15.648,15.654,1575001,0
2010-07-29,15.783,15.996,15.358,15.654,2671009,0
2010-07-30,15.449,15.709,15.413,15.607,2372318,0
2010-08-02,15.878,16.156,15.802,16.115,1814201,0
2010-08-03,16.014,16.042,15.812,15.829,2933175,0
2010-08-04,16.476,16.746,16.2,16.329,3302007,0
2010-08-05,16.253,16.329,16.042,16.136,2119175,0
2010-08-06,16.024,16.321,15.878,16.237,1885960,0
2010-08-09,16.404,16.726,16.136,16.7,2617811,0
2010-08-10,16.517,16.568,16.07,16.21,2976890,0
2010-08-11,15.94,15.987,15.497,15.554,4010753,0
2010-08-12,15.338,15.487,15.202,15.274,2918998,0
2010-08-13,15.231,15.358,15.127,15.154,1438726,0
2010-08-16,15.08,15.183,14.996,15.108,1728714,0
2010-08-17,15.202,15.44,15.061,15.231,1910440,0
2010-08-18,15.283,15.32,15.108,15.191,1476270,0
2010-08-19,15.127,15.137,14.619,14.703,2228931,0
2010-08-20,14.598,14.654,14.315,14.471,3316325,0
2010-08-23,14.488,14.636,14.106,14.247,4195315,0
2010-08-24,14.043,14.127,13.842,13.934,2492872,0
2010-08-25,13.876,14.148,13.757,14.083,2881076,0
2010-08-26,14.136,14.165,13.783,13.842,2682665,0
2010-08-27,13.989,14.265,13.813,14.241,1938659,0
2010-08-30,14.247,14.368,14.065,14.065,1912609,0
2010-08-31,14.029,14.228,13.937,13.997,2468131,0
2010-09-01,14.241,14.745,14.202,14.609,2678234,0
2010-09-02,14.598,14.902,14.573,14.886,2532716,0
2010-09-03,15.118,15.479,15.054,15.378,2485169,0
2010-09-07,15.305,15.358,15.016,15.137,2733363,0
2010-09-08,15.061,15.254,15.054,15.191,1948103,0
2010-09-09,15.434,15.507,15.146,15.265,2727685,0
2010-09-10,15.254,15.329,15.137,15.183,1857493,0
2010-09-13,15.378,15.648,15.238,15.543,2259484,0
2010-09-14,15.571,15.648,15.378,15.516,2129873,0
2010-09-15,15.434,15.543,15.274,15.469,1401627,0
2010-09-16,15.329,15.469,15.294,15.44,1474150,0
2010-09-17,15.346,15.614,15.265,15.554,2631082,0
2010-09-20,15.614,15.856,15.524,15.793,1583060,0
2010-09-21,15.856,15.867,15.599,15.717,1915504,0
2010-09-22,15.702,15.774,15.231,15.247,2458909,0
2010-09-23,15.183,15.398,15.09,15.146,1369324,0
2010-09-24,15.366,16.338,15.283,16.338,3423307,0
2010-09-27,16.292,16.396,15.812,15.838,2452441,0
2010-09-28,15.878,16.063,15.689,16.024,1635116,0
2010-09-29,16.063,16.063,15.738,15.764,1738632,0
2010-09-30,15.929,16.096,15.554,15.689,2557048,0
2010-10-01,15.903,16.051,15.673,15.717,1803667,0
2010-10-04,15.738,15.819,15.459,15.497,1603736,0
2010-10-05,15.681,16.2,15.648,16.156,2038775,0
2010-10-06,16.188,16.221,15.929,16.2,1648493,0
2010-10-07,16.364,16.364,16.162,16.321,1623615,0
2010-10-08,16.338,16.719,16.275,16.642,1124553,0
2010-10-11,16.71,16.8,16.517,16.758,1344722,0
2010-10-12,16.775,16.83,16.525,16.625,1619433,0
2010-10-13,16.746,16.92,16.617,16.766,2659173,0
2010-10-14,16.746,16.977,16.642,16.758,1783069,0
2010-10-15,16.876,17.078,16.679,16.79,1630576,0
2010-10-18,16.96,16.96,16.736,16.83,3262640,0
2010-10-19,16.7,16.911,16.47,16.579,1721598,0
2010-10-20,16.69,17.301,16.673,17.068,1708481,0
2010-10-21,17.229,17.301,16.766,17.022,4005036,0
2010-10-22,17.042,17.153,16.92,17.022,843424,0
2010-10-25,17.18,17.301,17.107,17.153,1770022,0
2010-10-26,17.153,17.18,16.849,16.876,1670061,0
2010-10-27,16.807,16.817,16.507,16.758,1276945,0
2010-10-28,17.005,17.134,16.617,16.719,1116871,0
2010-10-29,16.68,17.081,16.652,17.069,3108260,0
2010-11-01,17.189,17.347,16.758,16.893,1215509,0
2010-11-02,17.078,17.478,17.078,17.411,1530654,0
2010-11-03,17.523,17.634,16.654,16.893,2313799,0
2010-11-04,17.162,17.197,16.893,17.117,2044000,0
2010-11-05,17.059,17.153,16.7,16.817,2411303,0
2010-11-08,16.617,16.736,16.404,16.46,1988146,0
2010-11-09,16.525,16.617,16.115,16.228,1301140,0
2010-11-10,16.221,16.284,15.878,16.148,2443097,0
2010-11-11,15.94,15.97,15.654,15.738,3245530,0
2010-11-12,15.663,15.673,15.404,15.479,2737093,0
2010-11-15,15.479,15.589,15.238,15.32,2657219,0
2010-11-16,15.202,15.265,14.71,14.775,3562961,0
2010-11-17,14.803,15.163,14.672,14.97,2991116,0
2010-11-18,14.97,15.231,14.923,15.183,2479419,0
2010-11-19,15.146,15.183,14.943,15.061,1705670,0
2010-11-22,14.996,15.024,14.838,15.016,1712034,0
2010-11-23,14.819,14.85,14.537,14.775,2150582,0
2010-11-24,14.886,15.016,14.819,14.878,1347017,0
2010-11-26,14.838,15.08,14.785,14.977,736333,0
2010-11-29,14.892,14.892,14.578,14.775,1905972,0
2010-11-30,14.576,14.827,14.566,14.583,3148578,0
2010-12-01,14.886,15.265,14.828,15.231,2133803,0
2010-12-02,15.305,15.561,15.247,15.479,1754558,0
2010-12-03,15.434,15.543,15.191,15.479,3435812,0
2010-12-06,15.507,15.802,15.497,15.709,2244312,0
2010-12-07,15.94,16.148,15.764,15.929,2132483,0
2010-12-08,15.912,16.063,15.738,15.94,1429769,0
2010-12-09,16.014,16.221,15.97,16.156,1327506,0
2010-12-10,16.2,16.414,16.063,16.404,1170422,0
2010-12-13,16.507,16.517,15.903,16.014,2651249,0
2010-12-14,16.096,16.364,16.024,16.171,1647247,0
2010-12-15,16.188,16.247,16.096,16.106,2140690,0
2010-12-16,16.096,16.329,16.051,16.237,1278655,0
2010-12-17,16.228,16.292,16.156,16.221,3361744,0
2010-12-20,16.263,16.302,15.878,15.894,2360752,0
2010-12-21,16.051,16.051,15.856,15.94,1350019,0
2010-12-22,15.717,16.2,15.247,16.2,1164487,0
2010-12-23,16.171,16.263,16.042,16.096,945642,0
2010-12-27,16.014,16.07,15.856,15.95,1373283,0
2010-12-28,16.051,16.063,15.783,15.94,1102179,0
2010-12-29,15.966,16.03,15.815,15.823,1039275,0
2010-12-30,15.815,15.966,15.731,15.882,873065,0
2010-12-31,15.95,16.229,15.776,16.162,1723527,0
2011-01-03,16.188,16.46,16.188,16.312,1494169,0
2011-01-04,16.338,16.404,16.188,16.404,1833460,0
2011-01-05,16.404,16.43,16.156,16.228,2196150,0
2011-01-06,16.275,16.356,16.18,16.292,4334806,0
2011-01-07,16.302,16.404,16.148,16.312,4516228,0
2011-01-10,16.2,16.422,16.156,16.386,4492789,0
2011-01-11,16.484,16.609,16.247,16.43,1957840,0
2011-01-12,16.617,16.807,16.525,16.79,2795430,0
2011-01-13,16.817,16.867,16.321,16.329,7122579,0
2011-01-14,16.275,16.496,16.2,16.312,2628784,0
2011-01-18,16.47,16.719,16.43,16.517,3215040,0
2011-01-19,16.625,16.664,16.321,16.484,2749316,0
2011-01-20,16.517,16.542,16.329,16.448,2423851,0
2011-01-21,16.559,16.71,16.484,16.517,2188541,0
2011-01-24,16.568,16.885,16.568,16.758,2510381,0
2011-01-25,16.758,16.938,16.664,16.885,2777227,0
2011-01-26,16.758,16.807,16.625,16.664,1821660,0
2011-01-27,16.654,16.736,16.568,16.679,1345910,0
2011-01-28,16.719,16.746,16.2,16.396,2491385,0
2011-01-31,16.462,16.567,16.337,16.396,1735513,0
2011-02-01,16.517,16.911,16.517,16.83,1624831,0
2011-02-02,16.766,17.042,16.766,16.856,1623973,0
2011-02-03,16.876,17.208,16.807,17.143,2187711,0
2011-02-04,17.059,17.245,16.876,17.059,1690680,0
2011-02-07,17.089,17.329,17.089,17.292,1128943,0
2011-02-08,17.358,17.44,17.089,17.44,1449234,0
2011-02-09,17.421,17.421,17.235,17.245,1289301,0
2011-02-10,17.235,17.365,17.051,17.358,1648605,0
2011-02-11,17.18,17.523,17.162,17.365,1453743,0
2011-02-14,17.394,17.411,17.189,17.358,1056164,0
2011-02-15,17.274,17.394,17.208,17.31,1117077,0
2011-02-16,17.358,17.448,17.117,17.421,2265861,0
2011-02-17,17.411,17.837,17.337,17.831,2361261,0
2011-02-18,17.765,17.995,17.707,17.938,1796367,0
2011-02-22,17.867,17.875,17.022,17.301,3105028,0
2011-02-23,17.292,17.515,16.726,16.849,2347485,0
2011-02-24,16.849,17.033,16.634,16.837,2386748,0
2011-02-25,16.938,17.059,16.7,17.051,1484586,0
2011-02-28,17.091,17.277,17.052,17.23,1517536,0
2011-03-01,17.342,17.465,16.678,16.713,2365811,0
2011-03-02,16.719,17.022,16.579,16.736,6948445,0
2011-03-03,16.902,17.277,16.816,17.277,3034736,0
2011-03-04,17.28,17.292,16.96,17.134,2654658,0
2011-03-07,17.197,17.337,16.83,16.938,1669272,0
2011-03-08,16.948,17.337,16.766,17.274,1413715,0
2011-03-09,17.197,17.466,17.013,17.421,2151012,0
2011-03-10,17.212,17.624,17.137,17.447,5226334,0
2011-03-11,17.411,17.44,17.098,17.337,2125150,0
2011-03-14,17.197,17.274,16.92,17.068,1826654,0
2011-03-15,16.591,16.786,16.376,16.609,4375581,0
2011-03-16,16.568,16.634,16.156,16.237,3064943,0
2011-03-17,16.595,16.595,16.019,16.177,2286394,0
2011-03-18,16.442,16.46,16.126,16.404,2808290,0
2011-03-21,16.664,16.849,16.579,16.736,670926,0
2011-03-22,16.79,16.79,16.542,16.634,2170185,0
2011-03-23,16.625,16.766,16.442,16.746,1439702,0
2011-03-24,16.807,16.938,16.642,16.786,2035436,0
2011-03-25,16.772,16.995,16.696,16.847,1887861,0
2011-03-28,16.903,17.229,16.849,17.078,1955458,0
2011-03-29,17.042,17.384,16.995,17.365,1183121,0
2011-03-30,17.485,17.542,17.31,17.394,2107367,0
2011-03-31,17.466,17.563,17.352,17.507,1168119,0
2011-04-01,17.662,17.757,17.491,17.586,1327441,0
2011-04-04,17.576,17.681,17.478,17.617,1501403,0
2011-04-05,17.606,17.999,17.485,17.747,3230539,0
2011-04-06,17.875,18.181,17.699,18.151,1970100,0
2011-04-07,18.148,18.195,17.98,18.074,1366282,0
2011-04-08,18.178,18.214,17.82,18.018,1610735,0
2011-04-11,18.01,18.084,17.906,18.018,1143577,0
2011-04-12,17.925,17.992,17.832,17.916,1492200,0
2011-04-13,17.943,18.036,17.793,17.809,1478464,0
2011-04-14,17.641,17.906,17.624,17.793,1595305,0
2011-04-15,17.799,18.01,17.691,18.01,1221457,0
2011-04-18,17.725,17.799,17.624,17.672,1783089,0
2011-04-19,17.767,17.785,17.52,17.586,2234335,0
2011-04-20,17.82,17.906,17.586,17.707,2785489,0
2011-04-21,17.832,17.838,17.662,17.681,1454103,0
2011-04-25,17.785,17.799,17.401,17.425,1359177,0
2011-04-26,17.567,17.715,17.407,17.641,1644443,0
2011-04-27,17.715,17.82,17.662,17.793,2141103,0
2011-04-28,17.767,17.785,17.681,17.715,1180695,0
2011-04-29,17.748,17.748,17.537,17.691,1480843,0
2011-05-02,17.785,17.992,17.649,17.969,1703666,0
2011-05-03,17.895,18.148,17.859,17.953,4534827,0
2011-05-04,17.906,18.609,17.725,18.236,5515409,0
2011-05-05,18.157,18.195,17.707,17.757,2734542,0
2011-05-06,18.045,18.121,17.809,18.056,2398371,0
2011-05-09,18.103,18.898,18.018,18.813,2882999,0
2011-05-10,18.898,19.509,18.866,19.385,2501007,0
2011-05-11,19.424,19.509,19.051,19.199,2146618,0
2011-05-12,19.199,19.256,18.974,19.124,4132080,0
2011-05-13,19.199,19.256,18.984,19.058,1583787,0
2011-05-16,18.984,19.22,18.856,19.151,2031651,0
2011-05-17,19.087,19.183,18.938,19.133,2348188,0
2011-05-18,19.124,19.688,19.087,19.651,2904040,0
2011-05-19,19.779,19.884,19.509,19.621,1667109,0
2011-05-20,19.569,19.632,19.385,19.5,1707000,0
2011-05-23,19.22,19.369,19.098,19.238,3773187,0
2011-05-24,19.264,19.322,19.161,19.209,1302241,0
2011-05-25,19.151,19.36,19.012,19.256,1786535,0
2011-05-26,19.247,19.569,19.161,19.509,2349668,0
2011-05-27,19.592,19.651,19.461,19.602,1788720,0
2011-05-31,19.808,20.019,19.701,20.019,2761932,0
2011-06-01,19.96,19.998,19.322,19.461,4319543,0
2011-06-02,19.535,19.688,19.172,19.397,2735665,0
2011-06-03,19.133,19.424,19.051,19.35,2603503,0
2011-06-06,19.293,19.424,19.068,19.116,3200636,0
2011-06-07,19.256,19.35,18.866,18.877,2121520,0
2011-06-08,18.758,18.844,18.178,18.364,6694425,0
2011-06-09,18.393,18.664,18.308,18.601,1962105,0
2011-06-10,18.513,18.524,18.185,18.262,2154104,0
2011-06-13,18.337,18.524,18.045,18.224,2924053,0
2011-06-14,18.355,18.628,18.214,18.513,2470687,0
2011-06-15,18.308,18.487,18.056,18.178,2072104,0
2011-06-16,18.26,18.26,17.776,18.032,3027670,0
2011-06-17,18.308,18.384,17.785,17.895,4106085,0
2011-06-20,17.932,18.224,17.885,18.169,2075601,0
2011-06-21,18.281,18.57,18.27,18.308,4198451,0
2011-06-22,18.291,18.328,18.01,18.045,1958051,0
2011-06-23,17.832,18.103,17.606,18.093,2813812,0
2011-06-24,18.063,18.132,17.681,17.747,2528431,0
2011-06-27,17.737,18.093,17.707,18.01,2727960,0
2011-06-28,18.063,18.103,17.869,18.01,1552490,0
2011-06-29,18.027,18.214,17.953,18.185,1599188,0
2011-06-30,18.263,18.451,18.223,18.391,1240658,0
2011-07-01,18.403,18.853,18.355,18.736,1800570,0
2011-07-05,18.699,18.83,18.498,18.787,1755449,0
2011-07-06,18.794,18.929,18.573,18.886,2034768,0
2011-07-07,19.033,19.317,19.012,19.175,1617768,0
2011-07-08,18.802,19.012,18.745,18.938,1503926,0
2011-07-11,18.705,18.822,18.318,18.478,9844972,0
2011-07-12,18.44,18.547,18.155,18.166,1746888,0
2011-07-13,18.308,18.506,18.132,18.185,1159287,0
2011-07-14,18.157,18.328,17.885,17.916,1956903,0
2011-07-15,17.986,18.308,17.834,18.222,1972899,0
2011-07-18,18.214,18.262,17.437,17.662,2105697,0
2011-07-19,17.823,18.099,17.768,18.013,2150112,0
2011-07-20,18.121,18.178,17.799,18.056,1983396,0
2011-07-21,18.139,18.439,18.01,18.393,2109121,0
2011-07-22,18.393,18.48,18.184,18.413,1217827,0
2011-07-25,18.252,18.337,18.045,18.291,1478725,0
2011-07-26,18.26,18.337,17.964,18.243,2070451,0
2011-07-27,18.281,18.348,17.823,17.928,2338218,0
2011-07-28,17.975,18.269,17.757,17.964,5534657,0
2011-07-29,17.728,18.012,17.641,17.641,6003702,0
2011-08-01,17.834,17.986,17.1,17.395,5853989,0
2011-08-02,17.329,17.376,16.985,17.023,4519942,0
2011-08-03,15.949,16.053,14.833,15.702,11405892,0
2011-08-04,15.702,15.777,14.804,15.399,7635899,0
2011-08-05,15.613,15.613,14.273,14.875,6572359,0
2011-08-08,14.445,14.748,13.285,13.483,8570433,0
2011-08-09,13.665,13.968,12.971,13.968,6131981,0
2011-08-10,13.712,13.712,13.171,13.198,5988290,0
2011-08-11,13.408,13.999,13.227,13.712,4960247,0
2011-08-12,13.855,14.226,13.779,14.077,3148771,0
2011-08-15,14.178,14.322,13.999,14.077,4811462,0
2011-08-16,13.989,14.167,13.796,14.091,4479231,0
2011-08-17,14.226,14.226,13.807,13.968,2750639,0
2011-08-18,13.587,13.617,13.151,13.247,4380501,0
2011-08-19,12.997,13.483,12.997,13.092,3471650,0
2011-08-22,13.359,13.418,12.523,12.685,5724872,0
2011-08-23,12.864,13.35,12.703,13.342,4599778,0
2011-08-24,13.304,13.626,13.238,13.503,3406197,0
2011-08-25,13.655,13.759,13.188,13.342,3156266,0
2011-08-26,13.218,13.665,13.037,13.539,2946422,0
2011-08-29,13.72,14.188,13.675,14.167,2734806,0
2011-08-30,14.141,14.236,13.829,14.055,6582791,0
2011-08-31,14.057,14.595,14.044,14.51,5842591,0
2011-09-01,14.492,14.644,14.034,14.067,4085506,0
2011-09-02,13.978,13.978,13.572,13.64,2540579,0
2011-09-06,13.131,13.445,13.123,13.35,3202360,0
2011-09-07,13.609,13.807,13.438,13.759,3189734,0
2011-09-08,13.665,13.865,13.539,13.551,2707928,0
2011-09-09,13.388,13.466,13.075,13.18,2555636,0
2011-09-12,13.131,13.304,12.873,13.255,2591685,0
2011-09-13,13.38,13.655,13.208,13.645,2488644,0
2011-09-14,13.787,14.11,13.428,13.846,3435953,0
2011-09-15,13.999,14.217,13.871,14.188,2776342,0
2011-09-16,14.1,14.4,13.989,14.226,2800116,0
2011-09-19,14.009,14.131,13.779,13.941,2349409,0
2011-09-20,14.077,14.328,13.978,13.989,2547547,0
2011-09-21,13.978,14.067,13.418,13.418,3942787,0
2011-09-22,13.141,13.227,12.598,12.997,5453385,0
2011-09-23,12.938,13.332,12.905,13.218,2376388,0
2011-09-26,13.359,13.539,13.049,13.539,2276442,0
2011-09-27,13.941,14.12,13.712,13.819,3347565,0
2011-09-28,13.924,13.958,13.332,13.35,3213845,0
2011-09-29,13.695,13.968,13.609,13.931,5468623,0
2011-09-30,13.787,13.91,13.415,13.437,3696340,0
2011-10-03,13.38,13.655,12.59,12.627,5176762,0
2011-10-04,12.469,13.002,12.276,12.993,4415919,0
2011-10-05,13.08,13.225,12.789,13.118,4365688,0
2011-10-06,13.106,13.679,12.974,13.659,3042698,0
2011-10-07,13.779,14.077,13.551,13.655,3702665,0
2011-10-10,13.958,14.236,13.829,14.217,2401528,0
2011-10-11,14.091,14.596,14.034,14.475,2438750,0
2011-10-12,14.644,15.006,14.541,14.804,3231894,0
2011-10-13,14.661,14.844,14.426,14.759,2398915,0
2011-10-14,14.975,15.141,14.844,15.091,2144166,0
2011-10-17,15.046,15.071,14.368,14.406,4426606,0
2011-10-18,14.4,14.952,14.1,14.738,4160540,0
2011-10-19,14.738,14.932,14.475,14.492,3809669,0
2011-10-20,14.445,14.719,14.206,14.596,3025134,0
2011-10-21,14.915,15.14,14.817,15.023,3331350,0
2011-10-24,15.036,15.358,14.987,15.273,2963605,0
2011-10-25,15.205,15.349,14.974,15.108,2444311,0
2011-10-26,15.328,15.368,14.748,14.942,4375790,0
2011-10-27,15.434,15.691,15.206,15.538,4204028,0
2011-10-28,15.506,15.894,15.428,15.728,3620844,0
2011-10-31,15.568,15.851,15.446,15.508,3907157,0
2011-11-01,14.837,15.146,14.559,14.807,5903127,0
2011-11-02,14.938,15.642,14.541,15.244,5565149,0
2011-11-03,15.419,15.94,15.188,15.776,4059079,0
2011-11-04,15.738,15.92,15.516,15.835,3004137,0
2011-11-07,15.738,15.929,15.62,15.841,2322053,0
2011-11-08,15.929,15.998,15.677,15.852,4095176,0
2011-11-09,15.466,15.574,14.892,14.992,4403699,0
2011-11-10,15.263,15.496,15.157,15.331,4010016,0
2011-11-11,15.496,15.728,15.438,15.506,1663772,0
2011-11-14,15.496,15.591,15.305,15.391,3294498,0
2011-11-15,15.408,15.486,15.069,15.331,3122300,0
2011-11-16,15.128,15.244,14.762,14.782,3620488,0
2011-11-17,14.731,14.827,14.353,14.451,2455626,0
2011-11-18,14.618,14.705,14.366,14.413,2507726,0
2011-11-21,14.247,14.266,13.757,13.913,2338143,0
2011-11-22,13.88,14.092,13.725,13.775,1867661,0
2011-11-23,13.659,13.689,13.147,13.147,2069128,0
2011-11-25,13.137,13.359,13.03,13.03,860205,0
2011-11-28,13.485,13.845,13.35,13.715,3708773,0
2011-11-29,13.737,14.044,13.669,13.988,3177925,0
2011-11-30,14.484,14.664,14.324,14.525,5772450,0
2011-12-01,14.461,14.498,14.22,14.288,2493627,0
2011-12-02,14.404,14.51,14.318,14.334,1997788,0
2011-12-05,14.627,14.654,14.404,14.52,2259482,0
2011-12-06,14.619,14.619,14.381,14.498,2354675,0
2011-12-07,14.489,14.541,14.102,14.229,3472399,0
2011-12-08,14.192,14.266,13.621,13.659,3181227,0
2011-12-09,13.824,14.22,13.783,14.092,2245149,0
2011-12-12,13.851,13.947,13.572,13.783,1670142,0
2011-12-13,13.845,13.988,13.466,13.525,2093625,0
2011-12-14,13.466,13.628,13.35,13.438,1988166,0
2011-12-15,13.689,13.689,13.418,13.564,1796379,0
2011-12-16,13.59,13.94,13.59,13.868,5051507,0
2011-12-19,13.94,13.966,13.242,13.319,2290493,0
2011-12-20,13.611,13.851,13.542,13.824,2179979,0
2011-12-21,13.862,14.057,13.775,14.015,2258385,0
2011-12-22,14.044,14.366,13.851,14.309,2526273,0
2011-12-23,14.366,14.481,14.241,14.325,1179237,0
2011-12-27,14.318,14.353,14.208,14.257,1176784,0
2011-12-28,14.208,14.266,13.775,13.783,1832357,0
2011-12-29,13.845,13.966,13.814,13.957,1514623,0
2011-12-30,13.988,14.122,13.94,13.947,1130029,0
2012-01-03,14.422,14.674,14.353,14.586,3009822,0
2012-01-04,14.578,14.712,14.374,14.627,2685114,0
2012-01-05,14.578,14.684,14.247,14.498,2612382,0
2012-01-06,14.578,14.578,14.262,14.283,1887146,0
2012-01-09,14.353,14.432,14.034,14.057,2491528,0
2012-01-10,14.386,14.395,14.084,14.132,1895595,0
2012-01-11,14.113,14.262,14.093,14.252,1758426,0
2012-01-12,14.252,14.314,13.987,14.246,4833083,0
2012-01-13,14.165,14.252,13.865,13.93,4756862,0
2012-01-17,14.172,14.184,11.676,11.725,20934265,0
2012-01-18,11.725,11.772,11.269,11.428,12238062,0
2012-01-19,11.508,11.655,11.29,11.547,11222826,0
2012-01-20,11.596,11.862,11.556,11.794,5458945,0
2012-01-23,11.883,12.03,11.804,11.893,4660550,0
2012-01-24,11.883,11.941,11.695,11.794,5048225,0
2012-01-25,11.922,11.941,11.596,11.676,4182841,0
2012-01-26,11.794,11.834,11.36,11.379,7124463,0
2012-01-27,11.379,11.467,11.29,11.379,3170085,0
2012-01-30,11.36,11.458,11.112,11.21,6661432,0
2012-01-31,11.256,11.328,11.166,11.216,4481333,0
2012-02-01,11.388,11.458,11.259,11.299,4136097,0
2012-02-02,11.369,11.407,11.232,11.32,3154499,0
2012-02-03,11.448,11.834,11.407,11.764,6089812,0
2012-02-06,11.772,12.18,11.753,12.159,5524376,0
2012-02-07,12.278,12.316,12.09,12.258,5112791,0
2012-02-08,12.237,12.435,12.17,12.349,3681070,0
2012-02-09,12.435,12.869,12.349,12.851,5856193,0
2012-02-10,12.79,12.79,12.188,12.287,5032640,0
2012-02-13,12.535,12.751,12.456,12.632,3582748,0
2012-02-14,12.664,12.702,12.494,12.664,3155192,0
2012-02-15,12.724,12.803,12.407,12.435,3031777,0
2012-02-16,12.604,13.195,12.562,13.187,5412428,0
2012-02-17,13.237,13.424,12.961,13.069,4852186,0
2012-02-21,13.63,13.728,13.049,13.079,6454218,0
2012-02-22,13.383,13.503,12.803,12.858,8277321,0
2012-02-23,12.889,13.482,12.889,13.383,6506027,0
2012-02-24,13.59,14.078,13.344,13.93,6513103,0
2012-02-27,13.908,14.158,13.759,14.057,4439622,0
2012-02-28,13.976,14.093,13.787,13.998,4447152,0
2012-02-29,13.991,14.142,13.646,13.646,12272468,0
2012-03-01,13.709,13.865,13.335,13.394,5215017,0
2012-03-02,13.394,13.516,13.043,13.072,3221797,0
2012-03-05,12.97,13.026,12.751,12.936,3595457,0
2012-03-06,12.748,12.809,12.496,12.636,3863338,0
2012-03-07,12.682,12.769,12.535,12.554,2904338,0
2012-03-08,12.617,12.951,12.617,12.777,2678980,0
2012-03-09,12.841,13.007,12.724,12.779,2165406,0
2012-03-12,12.769,12.889,12.613,12.682,1655718,0
2012-03-13,12.751,12.99,12.632,12.936,2208783,0
2012-03-14,12.922,13.079,12.732,12.769,2170974,0
2012-03-15,12.742,12.833,12.622,12.712,2428207,0
2012-03-16,12.732,12.99,12.642,12.98,3787032,0
2012-03-19,12.98,13.512,12.961,13.442,4566901,0
2012-03-20,13.335,13.363,13.007,13.137,2982349,0
2012-03-21,13.206,13.335,13.085,13.167,2064879,0
2012-03-22,13.167,13.296,12.573,12.584,3157828,0
2012-03-23,12.596,12.682,12.416,12.544,3564315,0
2012-03-26,12.674,12.858,12.651,12.821,1978619,0
2012-03-27,12.821,12.97,12.702,12.751,1518692,0
2012-03-28,12.79,12.869,12.349,12.386,3041354,0
2012-03-29,12.349,12.562,12.159,12.535,2798545,0
2012-03-30,12.632,12.632,12.219,12.237,2632594,0
2012-04-02,12.188,12.328,12.09,12.278,2343322,0
2012-04-03,12.215,12.518,12.124,12.284,1909986,0
2012-04-04,12.175,12.235,11.941,11.941,2141829,0
2012-04-05,11.932,11.932,11.448,11.558,5193280,0
2012-04-09,11.448,11.625,11.369,11.448,2257205,0
2012-04-10,11.478,11.59,11.126,11.328,2947103,0
2012-04-11,11.458,12.304,11.458,11.91,4311949,0
2012-04-12,11.882,12.044,11.77,12.012,2011566,0
2012-04-13,11.953,11.992,11.77,11.77,2168395,0
2012-04-16,11.903,11.992,11.791,11.871,2420045,0
2012-04-17,12.003,12.447,11.983,12.386,3327158,0
2012-04-18,12.325,12.477,12.175,12.255,2351672,0
2012-04-19,12.223,12.347,12.022,12.083,2051156,0
2012-04-20,12.144,12.386,12.104,12.175,1615799,0
2012-04-23,12.054,12.175,11.841,11.992,1781919,0
2012-04-24,11.983,12.164,11.85,12.155,1375369,0
2012-04-25,12.266,12.284,12.124,12.164,1749537,0
2012-04-26,12.104,12.789,11.953,12.719,2078219,0
2012-04-27,12.719,12.983,12.528,12.962,2163896,0
2012-04-30,12.929,12.962,12.502,12.617,2430267,0
2012-05-01,12.617,13.009,12.416,12.789,2989572,0
2012-05-02,13.063,13.072,11.85,11.91,6344409,0
2012-05-03,11.882,12.033,11.499,11.529,2893351,0
2012-05-04,11.417,11.478,11.205,11.347,2595001,0
2012-05-07,11.307,11.509,11.237,11.275,2023515,0
2012-05-08,11.195,11.307,11.025,11.266,2364911,0
2012-05-09,11.105,11.579,10.964,11.529,2471230,0
2012-05-10,11.627,11.823,11.296,11.347,1979430,0
2012-05-11,11.248,11.337,11.145,11.175,1655863,0
2012-05-14,11.096,11.116,10.913,11.013,1895770,0
2012-05-15,10.994,11.073,10.692,10.762,1809064,0
2012-05-16,10.812,10.944,10.308,10.409,3839635,0
2012-05-17,10.409,10.51,10.036,10.107,1996161,0
2012-05-18,10.248,10.702,10.138,10.278,2588106,0
2012-05-21,10.297,10.592,10.207,10.51,1800002,0
2012-05-22,10.53,10.592,10.308,10.389,2261945,0
2012-05-23,10.288,10.602,10.047,10.55,2844473,0
2012-05-24,10.519,10.54,10.338,10.54,981319,0
2012-05-25,10.51,10.873,10.481,10.812,1143666,0
2012-05-29,10.892,11.296,10.892,11.145,2591552,0
2012-05-30,10.953,11.013,10.56,10.672,1746389,0
2012-05-31,10.661,10.887,10.481,10.854,2364877,0
2012-06-01,10.631,10.762,10.338,10.419,2391331,0
2012-06-04,10.428,10.833,10.428,10.702,1684787,0
2012-06-05,10.631,10.792,10.56,10.752,2625195,0
2012-06-06,10.843,11.073,10.803,11.004,1826604,0
2012-06-07,11.085,11.296,10.892,10.913,2746103,0
2012-06-08,10.854,11.085,10.692,10.873,1508635,0
2012-06-11,10.944,11.004,10.723,10.752,1318080,0
2012-06-12,10.792,11.105,10.661,11.085,1502462,0
2012-06-13,10.984,11.045,10.741,10.812,1345375,0
2012-06-14,10.812,10.892,10.269,10.571,3234607,0
2012-06-15,10.61,11.013,10.592,10.964,2105874,0
2012-06-18,10.833,10.984,10.712,10.864,1583180,0
2012-06-19,10.924,11.064,10.823,10.975,1586676,0
2012-06-20,10.975,11.275,10.934,11.186,1486702,0
2012-06-21,11.205,11.266,10.944,11.025,2055538,0
2012-06-22,11.085,11.439,11.056,11.397,1879056,0
2012-06-25,11.285,11.285,10.944,11.096,1253469,0
2012-06-26,11.085,11.558,11.085,11.337,1826490,0
2012-06-27,11.548,11.932,11.347,11.893,4416678,0
2012-06-28,11.801,12.204,11.721,12.022,2683397,0
2012-06-29,12.255,12.266,11.744,11.871,3271577,0
2012-07-02,11.832,11.953,11.558,11.77,2663489,0
2012-07-03,11.721,12.054,11.622,12.054,2024964,0
2012-07-05,11.985,12.079,11.883,12.068,2137097,0
2012-07-06,11.973,12.88,11.953,12.768,3042874,0
2012-07-09,12.678,12.678,12.124,12.375,2731926,0
2012-07-10,12.427,12.647,12.284,12.496,2299739,0
2012-07-11,12.496,12.589,12.195,12.325,1686379,0
2012-07-12,12.195,12.245,11.871,12.124,2384110,0
2012-07-13,12.275,12.748,12.124,12.709,1786589,0
2012-07-16,12.629,12.88,12.507,12.841,1558247,0
2012-07-17,12.85,13.415,12.85,13.376,1746084,0
2012-07-18,13.305,13.365,13.091,13.262,4415682,0
2012-07-19,13.274,13.405,12.951,12.983,2532575,0
2012-07-20,12.985,13.19,12.654,12.718,1976436,0
2012-07-23,12.589,12.636,12.266,12.589,1333133,0
2012-07-24,12.577,12.678,12.304,12.365,1192217,0
2012-07-25,12.386,12.609,12.003,12.063,1735871,0
2012-07-26,12.235,12.325,11.903,12.074,1743686,0
2012-07-27,12.124,12.271,12.045,12.074,2262246,0
2012-07-30,12.022,12.144,12.003,12.113,1442956,0
2012-07-31,12.093,12.275,12.074,12.223,4524608,0
2012-08-01,12.315,12.787,12.223,12.604,5795254,0
2012-08-02,12.566,12.609,12.356,12.609,2590641,0
2012-08-03,12.777,12.962,12.74,12.88,2206685,0
2012-08-06,12.88,13.106,12.869,13.036,2453788,0
2012-08-07,13.111,13.384,12.336,13.353,4636483,0
2012-08-08,13.365,13.507,13.271,13.376,2832008,0
2012-08-09,13.322,13.376,12.88,13.085,4264068,0
2012-08-10,13.005,13.139,12.902,13.106,2679533,0
2012-08-13,13.078,13.16,12.768,13.096,1897331,0
2012-08-14,13.221,13.231,13.042,13.085,2033123,0
2012-08-15,13.049,13.106,12.809,12.88,2124649,0
2012-08-16,12.851,12.89,12.685,12.777,2164674,0
2012-08-17,12.787,12.89,12.632,12.747,1848513,0
2012-08-20,12.729,12.934,12.613,12.88,2774333,0
2012-08-21,12.913,13.068,12.8,12.859,1973006,0
2012-08-22,12.809,12.951,12.079,12.151,3280982,0
2012-08-23,12.089,12.151,11.564,11.769,3118230,0
2012-08-24,11.697,11.951,11.548,11.913,2461297,0
2012-08-27,11.935,12.005,11.635,11.708,1496681,0
2012-08-28,11.688,11.823,11.553,11.564,1325600,0
2012-08-29,11.595,11.851,11.451,11.79,1605898,0
2012-08-30,11.73,11.739,11.389,11.451,1658013,0
2012-08-31,11.512,11.679,11.285,11.296,2012730,0
2012-09-04,11.369,11.502,11.172,11.359,2733728,0
2012-09-05,11.348,11.679,11.265,11.645,2944752,0
2012-09-06,11.718,11.862,11.645,11.851,2668061,0
2012-09-07,11.894,11.975,11.842,11.957,1574059,0
2012-09-10,11.913,12.367,11.778,12.336,2389015,0
2012-09-11,12.347,12.387,12.253,12.304,2537386,0
2012-09-12,12.347,12.357,12.109,12.193,2333824,0
2012-09-13,11.739,12.193,11.576,12.135,2212051,0
2012-09-14,12.129,12.347,12.089,12.202,3281334,0
2012-09-17,12.129,12.193,11.832,11.966,1774047,0
2012-09-18,11.957,12.027,11.656,11.769,1760225,0
2012-09-19,11.79,12.089,11.576,12.079,2372143,0
2012-09-20,12.027,12.129,11.832,12.089,1928874,0
2012-09-21,12.212,12.347,11.748,11.823,2321666,0
2012-09-24,11.739,11.832,11.328,11.348,2354164,0
2012-09-25,11.328,11.625,11.265,11.285,1835933,0
2012-09-26,11.307,11.359,11.168,11.246,1552251,0
2012-09-27,11.296,11.43,10.916,10.998,2452140,0
2012-09-28,10.947,11.029,10.803,10.905,1928171,0
2012-10-01,10.927,11.008,10.839,10.916,2228425,0
2012-10-02,11.051,11.153,10.936,11.079,1797568,0
2012-10-03,11.123,11.301,11.029,11.203,2418348,0
2012-10-04,11.255,11.319,11.147,11.307,1693853,0
2012-10-05,11.359,11.369,11.215,11.275,1702583,0
2012-10-08,11.203,11.482,11.163,11.369,1249195,0
2012-10-09,11.337,11.386,11.203,11.215,1101978,0
2012-10-10,11.184,11.275,11.06,11.079,1213740,0
2012-10-11,11.163,11.493,11.123,11.441,1562954,0
2012-10-12,11.419,11.441,10.916,10.967,1581545,0
2012-10-15,10.977,11.06,10.905,11.04,699572,0
2012-10-16,11.019,11.163,10.916,10.988,985983,0
2012-10-17,10.998,11.163,10.967,11.163,958013,0
2012-10-18,11.123,11.482,10.432,11.07,10982366,0
2012-10-19,11.029,11.029,10.757,10.792,2714279,0
2012-10-22,10.761,10.884,10.484,10.566,3476639,0
2012-10-23,10.453,10.74,10.278,10.484,3427209,0
2012-10-24,10.546,10.648,10.145,10.217,2359878,0
2012-10-25,10.298,10.514,10.298,10.464,1966927,0
2012-10-26,10.484,10.514,10.309,10.421,1612374,0
2012-10-31,10.495,10.555,10.237,10.309,2905838,0
2012-11-01,10.453,10.475,10.042,10.309,3880625,0
2012-11-02,10.237,10.519,10.114,10.484,3704852,0
2012-11-05,10.421,10.505,10.185,10.216,2429563,0
2012-11-06,10.311,10.713,10.311,10.554,3263459,0
2012-11-07,10.492,10.587,10.09,10.162,3114769,0
2012-11-08,10.162,10.353,10.133,10.153,2023674,0
2012-11-09,10.133,10.195,9.92,9.952,1730785,0
2012-11-12,9.972,10.227,9.636,9.688,2323041,0
2012-11-13,9.614,9.773,9.573,9.699,1954969,0
2012-11-14,9.699,9.773,9.2128,9.4879,4658452,0
2012-11-15,9.4879,10.144,9.4781,10.006,3331274,0
2012-11-16,10.006,10.006,9.573,9.709,2793274,0
2012-11-19,9.773,9.825,9.583,9.667,1861545,0
2012-11-20,9.636,9.709,9.418,9.561,2054710,0
2012-11-21,9.561,9.984,9.4781,9.857,3300954,0
2012-11-23,9.9,10.068,9.825,10.068,805593,0
2012-11-26,10.037,10.133,9.889,10.09,1375829,0
2012-11-27,10.068,10.395,10.068,10.248,2715803,0
2012-11-28,10.162,10.237,9.984,10.027,1319975,0
2012-11-29,10.057,10.248,9.867,9.92,2185930,0
2012-11-30,9.932,10.027,9.9,9.932,2191554,0
2012-12-03,10.111,10.144,9.752,9.932,2902042,0
2012-12-04,9.9,10.006,9.719,9.782,3023484,0
2012-12-05,9.782,9.878,9.678,9.825,3014027,0
2012-12-06,9.73,9.91,9.667,9.804,5292631,0
2012-12-07,9.773,9.972,9.757,9.947,2686684,0
2012-12-10,9.92,10.027,9.821,10.006,2357062,0
2012-12-11,10.111,10.111,9.884,10.037,32980743,0
2012-12-12,10.017,10.073,9.719,9.741,4696156,0
2012-12-13,9.741,9.857,9.587,9.636,3345742,0
2012-12-14,9.636,9.709,9.4554,9.603,3228366,0
2012-12-17,9.53,9.656,8.7691,9.0651,11446448,0
2012-12-18,9.0853,9.551,9.0174,9.4879,7432200,0
2012-12-19,9.509,9.972,9.509,9.92,5307160,0
2012-12-20,9.941,10.057,9.878,9.952,3664025,0
2012-12-21,9.846,9.86,9.4781,9.614,12254527,0
2012-12-24,9.561,9.9,9.53,9.561,822249,0
2012-12-26,9.551,9.614,9.2553,9.3511,2516892,0
2012-12-27,9.3179,9.3924,9.0227,9.2457,2687935,0
2012-12-28,9.16,9.4239,9.16,9.4131,2623953,0
2012-12-31,9.3072,9.54,9.16,9.4977,2456842,0
2013-01-02,9.646,9.815,9.3609,9.4022,3719955,0
2013-01-03,9.4022,9.646,9.3511,9.4781,2095036,0
2013-01-04,9.4977,9.857,9.4781,9.793,1731801,0
2013-01-07,9.793,10.017,9.782,9.878,2456799,0
2013-01-08,9.836,9.941,9.519,9.519,3970182,0
2013-01-09,9.656,9.656,9.2457,9.3511,3098612,0
2013-01-10,9.3717,9.4229,9.1389,9.2761,2433594,0
2013-01-11,9.3511,9.519,9.2128,9.3717,3489340,0
2013-01-14,9.4239,9.4554,9.1494,9.2128,2797590,0
2013-01-15,9.3924,9.551,9.2761,9.509,2870375,0
2013-01-16,9.603,9.782,9.4554,9.699,2520823,0
2013-01-17,9.625,10.047,9.625,9.952,3725654,0
2013-01-18,9.932,10.173,9.932,10.047,2649942,0
2013-01-22,10.162,10.649,10.09,10.587,5496026,0
2013-01-23,10.542,10.629,10.044,10.065,3021908,0
2013-01-24,10.152,10.25,9.849,10.033,2968539,0
2013-01-25,10.033,10.044,9.707,9.773,2164088,0
2013-01-28,9.783,9.924,9.707,9.902,1501471,0
2013-01-29,9.87,9.914,9.763,9.783,1985671,0
2013-01-30,9.817,9.86,9.654,9.664,1472850,0
2013-01-31,9.654,10.033,9.632,9.978,2663285,0
2013-02-01,10.033,10.12,9.87,9.957,2091005,0
2013-02-04,9.946,10.001,9.74,9.86,1981247,0
2013-02-05,9.87,10.173,9.849,10.088,3323224,0
2013-02-06,10.012,10.358,9.924,10.076,3390807,0
2013-02-07,10.044,10.184,9.87,9.882,2121242,0
2013-02-08,9.914,10.326,9.914,10.152,3167743,0
2013-02-11,10.218,10.282,10.088,10.088,1456806,0
2013-02-12,10.109,10.489,10.109,10.392,2337984,0
2013-02-13,10.381,10.413,10.218,10.348,1702560,0
2013-02-14,10.326,10.598,10.292,10.402,1626218,0
2013-02-15,10.402,10.564,10.369,10.564,1481138,0
2013-02-19,10.609,10.998,10.609,10.923,4429771,0
2013-02-20,10.944,11.043,10.651,10.705,2739780,0
2013-02-21,10.651,10.868,10.413,10.489,2305002,0
2013-02-22,10.576,10.738,10.467,10.651,1732739,0
2013-02-25,10.738,10.889,10.511,10.581,2856713,0
2013-02-26,11.008,11.301,10.184,11.25,4836962,0
2013-02-27,11.227,11.443,11.15,11.356,2544188,0
2013-02-28,11.268,11.54,11.227,11.324,3859699,0
2013-03-01,11.281,11.46,11.133,11.281,2773197,0
2013-03-04,11.227,11.421,11.15,11.192,2206965,0
2013-03-05,11.192,11.464,11.192,11.433,1604702,0
2013-03-06,11.324,11.519,11.192,11.487,2144489,0
2013-03-07,11.464,11.778,11.421,11.671,1694575,0
2013-03-08,11.704,11.767,11.574,11.608,1361387,0
2013-03-11,11.498,11.671,11.433,11.637,1087320,0
2013-03-12,11.595,11.877,11.574,11.854,1549481,0
2013-03-13,11.834,11.909,11.726,11.79,1583376,0
2013-03-14,11.854,11.985,11.726,11.941,1817933,0
2013-03-15,11.931,12.018,11.812,11.955,3921139,0
2013-03-18,11.854,12.115,11.824,12.039,1816497,0
2013-03-19,12.093,12.202,11.941,12.073,1631073,0
2013-03-20,12.115,12.375,11.778,12.354,2699393,0
2013-03-21,12.311,12.473,12.245,12.398,2012601,0
2013-03-22,12.418,12.658,12.375,12.57,2007932,0
2013-03-25,12.69,13.05,12.645,12.754,2801482,0
2013-03-26,12.754,13.005,12.69,12.995,2222699,0
2013-03-27,12.974,13.066,12.851,12.995,1419201,0
2013-03-28,12.963,13.101,12.863,13.07,2181662,0
2013-04-01,13.025,13.113,12.754,12.985,1759564,0
2013-04-02,13.013,13.013,12.787,12.833,1584957,0
2013-04-03,12.787,12.886,12.651,12.74,2230763,0
2013-04-04,12.754,12.754,12.539,12.701,1959355,0
2013-04-05,12.606,12.606,12.223,12.454,2122088,0
2013-04-08,12.473,12.559,12.365,12.539,2089112,0
2013-04-09,12.634,13.147,12.582,13.101,3549909,0
2013-04-10,13.124,13.211,12.886,12.928,1326137,0
2013-04-11,12.963,13.168,12.821,13.091,1420920,0
2013-04-12,13.013,13.168,12.974,13.136,997167,0
2013-04-15,13.07,13.264,12.909,12.985,1952036,0
2013-04-16,13.061,13.091,12.851,13.07,1907842,0
2013-04-17,13.005,13.091,12.44,12.712,2320005,0
2013-04-18,12.821,12.833,12.279,12.333,1718964,0
2013-04-19,12.386,12.501,12.257,12.454,1194843,0
2013-04-22,12.485,12.506,12.109,12.346,1758962,0
2013-04-23,12.463,12.57,12.365,12.518,1619074,0
2013-04-24,12.483,12.606,12.127,12.183,2780896,0
2013-04-25,12.729,14.451,12.394,14.034,7795781,0
2013-04-26,13.684,13.928,13.515,13.671,3453676,0
2013-04-29,13.646,13.752,13.428,13.537,2509747,0
2013-04-30,13.571,13.703,13.503,13.66,2895338,0
2013-05-01,13.695,13.703,13.372,13.417,1491021,0
2013-05-02,13.417,13.526,13.244,13.35,1002342,0
2013-05-03,13.515,13.626,13.394,13.515,1046951,0
2013-05-06,13.548,13.637,13.448,13.606,1528370,0
2013-05-07,13.591,13.867,13.537,13.867,1858067,0
2013-05-08,13.867,13.904,13.671,13.703,1327984,0
2013-05-09,13.684,13.829,13.47,13.752,1183398,0
2013-05-10,13.66,14.087,13.591,14.083,1786498,0
2013-05-13,14.025,14.136,13.689,13.779,1181888,0
2013-05-14,13.759,14.047,13.695,13.969,1235028,0
2013-05-15,13.892,14.061,13.771,13.916,869191,0
2013-05-16,13.892,14.315,13.838,14.091,1530906,0
2013-05-17,14.168,14.315,14.047,14.113,1022324,0
2013-05-20,14.083,14.414,13.982,14.305,1083239,0
2013-05-21,14.281,14.59,14.259,14.515,1458643,0
2013-05-22,14.436,14.627,13.997,14.083,1165050,0
2013-05-23,13.947,14.247,13.66,14.226,1181756,0
2013-05-24,14.161,14.394,14.034,14.247,1181268,0
2013-05-28,14.336,14.636,14.136,14.501,1424320,0
2013-05-29,14.414,14.501,14.315,14.425,1428895,0
2013-05-30,14.404,14.538,14.336,14.448,1209363,0
2013-05-31,14.419,14.782,14.377,14.723,1505649,0
2013-06-03,14.795,14.872,14.37,14.436,1943304,0
2013-06-04,14.394,14.627,14.126,14.126,1105239,0
2013-06-05,14.136,14.312,13.805,13.892,878563,0
2013-06-06,13.867,14.047,13.617,13.626,1002230,0
2013-06-07,13.738,13.881,13.646,13.858,700809,0
2013-06-10,13.838,14.126,13.797,14.113,769468,0
2013-06-11,13.995,14.194,13.916,14.034,626855,0
2013-06-12,14.126,14.238,13.969,14.214,961601,0
2013-06-13,14.194,14.769,14.194,14.705,1370761,0
2013-06-14,14.769,14.769,14.448,14.604,729044,0
2013-06-17,14.705,14.803,14.515,14.782,1041990,0
2013-06-18,14.811,15.091,14.739,15.048,1221086,0
2013-06-19,14.989,15.048,14.347,14.668,1451776,0
2013-06-20,14.471,14.759,14.204,14.204,1717365,0
2013-06-21,14.292,14.57,14.204,14.481,2082067,0
2013-06-24,14.458,14.745,14.204,14.579,1814482,0
2013-06-25,14.926,15.344,14.769,15.334,1579324,0
2013-06-26,15.424,15.78,15.292,15.612,1836358,0
2013-06-27,15.711,15.921,15.546,15.578,1050478,0
2013-06-28,15.623,15.868,15.515,15.546,3691975,0
2013-07-01,15.802,16.149,15.668,16.11,1010813,0
2013-07-02,16.149,16.401,15.959,16.401,1828076,0
2013-07-03,16.345,16.345,15.979,16.201,1414762,0
2013-07-05,16.266,16.279,15.533,15.882,1663313,0
2013-07-08,15.868,16.018,15.557,15.79,2118320,0
2013-07-09,15.912,16.443,15.868,16.354,2248194,0
2013-07-10,16.324,16.433,16.012,16.158,1261592,0
2013-07-11,16.312,16.324,15.97,16.09,1331126,0
2013-07-12,16.149,16.433,16.047,16.379,1045497,0
2013-07-15,16.424,16.501,16.187,16.212,1100683,0
2013-07-16,16.212,16.478,16.149,16.379,1510912,0
2013-07-17,16.478,16.543,16.335,16.543,1727400,0
2013-07-18,16.612,17.044,16.564,16.91,1485121,0
2013-07-19,16.9,16.978,16.79,16.921,843206,0
2013-07-22,16.944,17.365,16.91,17.17,1223716,0
2013-07-23,17.189,17.387,16.978,17.287,1406165,0
2013-07-24,17.233,17.387,17.149,17.365,1377428,0
2013-07-25,17.287,17.733,17.203,17.343,1667077,0
2013-07-26,17.267,17.488,17.055,17.478,1369759,0
2013-07-29,17.378,18.088,17.224,18.03,4377883,0
2013-07-30,18.244,21.02,18.244,21.006,9996963,0
2013-07-31,19.907,21.293,18.533,21.074,8617476,0
2013-08-01,20.705,21.142,20.696,20.918,5019173,0
2013-08-02,20.696,21.174,20.562,21.049,2489718,0
2013-08-05,20.905,21.084,20.738,21.084,1964154,0
2013-08-06,21.059,21.543,20.84,21.372,2434389,0
2013-08-07,21.339,21.438,20.918,21.096,2780595,0
2013-08-08,21.084,21.276,21.031,21.174,2562167,0
2013-08-09,21.174,21.359,21.116,21.293,2314700,0
2013-08-12,21.359,21.406,21.084,21.307,2248811,0
2013-08-13,21.452,21.597,21.015,21.092,2475817,0
2013-08-14,21.026,21.182,20.6,20.729,2491477,0
2013-08-15,20.589,20.677,20.033,20.08,2407839,0
2013-08-16,19.956,20.017,18.843,19.737,3764092,0
2013-08-19,19.325,19.604,19.325,19.438,1734670,0
2013-08-20,19.426,19.662,19.36,19.629,1945124,0
2013-08-21,19.604,19.685,19.09,19.381,1525360,0
2013-08-22,19.406,19.841,19.406,19.673,957030,0
2013-08-23,19.685,19.803,19.513,19.662,1107215,0
2013-08-26,19.629,19.662,19.054,19.224,1644309,0
2013-08-27,18.975,19.337,18.964,19.023,1409260,0
2013-08-28,19.044,19.241,18.696,18.884,2159778,0
2013-08-29,18.875,19.337,18.875,19.115,1128235,0
2013-08-30,19.142,19.202,18.662,18.763,1703974,0
2013-09-03,19.066,19.325,18.381,18.482,2733865,0
2013-09-04,18.472,18.582,18.18,18.54,2776581,0
2013-09-05,18.513,18.594,18.269,18.291,1538972,0
2013-09-06,18.391,18.562,17.929,18.18,2296044,0
2013-09-09,18.257,18.396,18.167,18.357,1301743,0
2013-09-10,18.448,19.035,18.426,18.843,2948232,0
2013-09-11,18.788,18.973,18.576,18.752,1659158,0
2013-09-12,18.706,18.843,18.527,18.527,1428998,0
2013-09-13,18.582,18.828,18.527,18.648,1127893,0
2013-09-16,18.944,18.997,18.448,18.448,1554378,0
2013-09-17,18.391,18.763,18.357,18.638,1490364,0
2013-09-18,18.562,18.62,17.897,18.257,1897250,0
2013-09-19,18.257,18.325,17.853,17.865,1198714,0
2013-09-20,17.897,17.998,17.424,17.538,2274201,0
2013-09-23,17.538,17.617,17.381,17.391,1145164,0
2013-09-24,17.381,17.503,17.289,17.391,1780193,0
2013-09-25,17.435,17.638,17.254,17.551,1469756,0
2013-09-26,17.58,17.74,17.551,17.647,1398887,0
2013-09-27,17.617,17.963,17.551,17.832,1355169,0
2013-09-30,17.617,17.897,17.594,17.751,1291782,0
2013-10-01,17.775,18.325,17.684,18.133,2183169,0
2013-10-02,18.02,18.167,17.92,17.975,1402727,0
2013-10-03,17.929,18.122,17.884,17.989,1760281,0
2013-10-04,17.975,18.223,17.953,18.03,1237378,0
2013-10-07,17.884,17.975,17.674,17.804,1385127,0
2013-10-08,17.74,17.84,17.628,17.832,2884934,0
2013-10-09,17.795,17.875,17.58,17.705,1555278,0
2013-10-10,17.975,18.426,17.853,18.291,1249379,0
2013-10-11,18.257,18.54,18.18,18.415,1767836,0
2013-10-14,18.279,18.741,18.236,18.717,1140033,0
2013-10-15,18.638,18.884,18.57,18.797,2137474,0
2013-10-16,18.884,19.133,18.797,19.035,2889379,0
2013-10-17,18.908,19.066,18.763,18.817,1128276,0
2013-10-18,18.875,18.954,18.741,18.788,1133101,0
2013-10-21,18.828,18.884,18.562,18.638,1557768,0
2013-10-22,18.696,18.954,18.638,18.843,1953277,0
2013-10-23,18.828,18.908,18.57,18.777,1779393,0
2013-10-24,19.213,20.563,19.213,20.136,6396422,0
2013-10-25,20.125,20.234,19.921,20.191,1754679,0
2013-10-28,20.227,20.248,20.046,20.136,1160214,0
2013-10-29,20.169,20.666,20.125,20.563,1361037,0
2013-10-30,20.574,20.698,20.26,20.526,1644266,0
2013-10-31,20.589,21.002,20.526,20.886,1596986,0
2013-11-01,20.876,20.977,20.607,20.886,1223777,0
2013-11-04,20.845,21.339,20.788,21.26,2406164,0
2013-11-05,21.293,21.349,20.393,21.081,2221575,0
2013-11-06,21.124,21.293,20.08,20.227,2686069,0
2013-11-07,20.169,20.234,19.486,19.526,2919782,0
2013-11-08,19.551,19.565,19.075,19.142,2638764,0
2013-11-11,19.224,19.337,18.828,18.856,2455287,0
2013-11-12,18.788,18.946,18.761,18.922,2474524,0
2013-11-13,18.795,19.068,18.644,19.036,1805088,0
2013-11-14,19.056,19.056,18.775,18.898,1354451,0
2013-11-15,19.094,19.687,18.971,19.642,1815772,0
2013-11-18,19.604,19.87,19.511,19.551,1610270,0
2013-11-19,19.537,19.87,19.287,19.356,1453872,0
2013-11-20,19.332,19.345,18.99,19.173,1460698,0
2013-11-21,19.253,19.802,19.253,19.754,1195345,0
2013-11-22,19.723,19.905,19.593,19.777,849029,0
2013-11-25,20.53,20.543,20.077,20.407,1921011,0
2013-11-26,20.511,20.804,20.511,20.683,4155159,0
2013-11-27,20.603,20.886,20.568,20.855,2269728,0
2013-11-29,20.763,21.241,20.763,21.137,826586,0
2013-12-02,21.081,21.434,20.897,21.401,2088122,0
2013-12-03,21.31,21.834,21.274,21.778,2750558,0
2013-12-04,21.723,22.075,21.664,22.007,2199540,0
2013-12-05,21.928,22.075,21.731,21.846,1477590,0
2013-12-06,22.03,22.339,21.574,22.291,1759341,0
2013-12-09,22.314,22.624,22.27,22.314,1326708,0
2013-12-10,22.233,22.281,21.641,21.802,1776029,0
2013-12-11,21.789,22.223,21.629,21.731,1746939,0
2013-12-12,21.883,21.883,21.352,21.527,1566948,0
2013-12-13,21.641,21.813,21.39,21.71,1413436,0
2013-12-16,21.71,21.71,20.976,21.527,2802631,0
2013-12-17,21.514,21.514,20.855,20.874,2192712,0
2013-12-18,20.956,21.218,20.855,21.069,1975224,0
2013-12-19,21.069,21.352,20.737,20.774,1763133,0
2013-12-20,20.817,21.606,20.693,21.333,9343284,0
2013-12-23,21.446,21.951,21.401,21.846,1533649,0
2013-12-24,21.869,22.212,21.782,21.915,587808,0
2013-12-26,21.995,22.729,21.939,22.647,2203651,0
2013-12-27,22.635,22.852,22.588,22.852,1744874,0
2013-12-30,22.737,23.563,22.679,23.537,3540248,0
2013-12-31,23.524,23.869,23.091,23.173,3331249,0
2014-01-02,23.046,23.149,22.484,22.578,1409232,0
2014-01-03,22.566,22.671,22.314,22.578,1110756,0
2014-01-06,22.671,22.797,22.223,22.408,1372754,0
2014-01-07,22.397,22.647,22.223,22.509,2647460,0
2014-01-08,22.497,22.647,22.359,22.647,1613700,0
2014-01-09,22.703,22.852,22.452,22.659,976165,0
2014-01-10,22.716,22.965,22.452,22.956,990678,0
2014-01-13,22.874,23.136,22.566,22.737,1278090,0
2014-01-14,22.829,23.217,22.747,23.205,1356420,0
2014-01-15,23.307,23.378,23.079,23.183,909938,0
2014-01-16,22.965,23.582,22.965,23.287,1090227,0
2014-01-17,23.173,23.252,22.679,22.909,1601081,0
2014-01-21,23.091,23.423,22.671,22.771,1613964,0
2014-01-22,22.737,22.875,22.218,22.424,1542358,0
2014-01-23,22.435,22.622,22.146,22.344,1282881,0
2014-01-24,22.218,22.354,21.453,21.453,1571295,0
2014-01-27,21.417,21.441,20.667,21.197,1738611,0
2014-01-28,21.303,21.72,21.289,21.535,1165841,0
2014-01-29,21.396,21.696,21.209,21.209,1239106,0
2014-01-30,21.475,21.72,21.289,21.707,1081359,0
2014-01-31,21.384,21.844,21.127,21.384,2253247,0
2014-02-03,21.277,21.509,19.773,19.855,3341138,0
2014-02-04,19.9,20.348,19.241,19.947,4696571,0
2014-02-05,19.913,20.109,19.703,19.913,1981067,0
2014-02-06,19.913,20.376,19.855,20.145,1049627,0
2014-02-07,20.227,20.536,20.076,20.179,1253395,0
2014-02-10,20.19,20.352,19.877,20.087,1466044,0
2014-02-11,20.063,20.388,19.969,20.166,2330459,0
2014-02-12,20.227,20.342,19.74,20.166,6789300,0
2014-02-13,20.027,20.428,19.923,20.318,1589256,0
2014-02-14,20.294,20.772,20.063,20.71,1256205,0
2014-02-18,20.71,21.407,20.605,21.127,1876415,0
2014-02-19,21.026,21.475,20.976,21.104,1389610,0
2014-02-20,21.139,21.384,20.852,20.954,1206032,0
2014-02-21,21.001,21.411,20.944,21.257,1057195,0
2014-02-24,21.337,22.066,21.337,22.041,1710886,0
2014-02-25,21.893,22.02,21.696,21.742,1902072,0
2014-02-26,23.211,24.542,22.504,22.715,6490973,0
2014-02-27,22.702,23.11,21.955,22.041,2663740,0
2014-02-28,22.077,22.274,21.939,22.146,2543142,0
2014-03-03,21.904,21.963,21.352,21.742,2624838,0
2014-03-04,22.122,22.285,21.869,22.146,2130845,0
2014-03-05,22.054,22.344,22.054,22.146,1153697,0
2014-03-06,22.321,22.344,21.753,21.883,1057873,0
2014-03-07,21.984,22.181,21.001,21.127,2551687,0
2014-03-10,21.139,21.72,21.127,21.543,1524974,0
2014-03-11,21.614,21.776,21.277,21.521,1976832,0
2014-03-12,21.441,21.557,21.046,21.314,1234830,0
2014-03-13,21.372,21.372,20.814,21.231,2185907,0
2014-03-14,21.139,21.614,21.071,21.231,1004823,0
2014-03-17,21.289,21.571,21.139,21.384,913080,0
2014-03-18,21.441,21.973,21.441,21.8,1367547,0
2014-03-19,21.893,22.077,21.626,21.844,1504137,0
2014-03-20,21.764,21.883,21.499,21.753,1036481,0
2014-03-21,21.893,21.997,21.614,21.661,1840406,0
2014-03-24,21.753,21.753,21.116,21.164,1224366,0
2014-03-25,21.231,21.465,20.456,20.469,4613517,0
2014-03-26,20.653,20.803,20.363,20.376,1467556,0
2014-03-27,20.412,20.599,20.017,20.04,1588737,0
2014-03-28,20.121,20.634,20.063,20.574,1672060,0
2014-03-31,20.781,20.84,20.444,20.722,1289021,0
2014-04-01,20.71,21.221,20.616,21.186,1193610,0
2014-04-02,21.257,21.348,20.84,20.884,1719390,0
2014-04-03,21.076,21.338,20.954,21.083,1694427,0
2014-04-04,21.104,21.277,20.599,20.605,1178531,0
2014-04-07,20.667,20.71,20.04,20.227,2596212,0
2014-04-08,20.154,20.503,19.913,20.434,1493536,0
2014-04-09,20.492,20.574,20.109,20.179,948153,0
2014-04-10,20.214,20.517,20.121,20.248,1726663,0
2014-04-11,20.179,20.331,19.648,19.703,1003394,0
2014-04-14,19.89,19.9,19.398,19.61,1243152,0
2014-04-15,19.703,20.04,19.541,19.969,1147974,0
2014-04-16,20.203,20.352,20.051,20.269,1422615,0
2014-04-17,20.331,20.84,20.203,20.56,1321940,0
2014-04-21,20.722,20.722,20.422,20.56,735811,0
2014-04-22,20.71,21.035,20.679,20.863,1100386,0
2014-04-23,20.781,20.921,20.363,20.469,1571598,0
2014-04-24,20.653,20.653,20.154,20.179,1012908,0
2014-04-25,20.134,20.166,19.773,20.04,927106,0
2014-04-28,20.145,20.214,19.46,19.959,1335275,0
2014-04-29,20.154,20.227,19.877,19.936,1174011,0
2014-04-30,19.982,20.479,19.855,20.376,2113726,0
2014-05-01,20.84,20.84,18.998,19.091,5033727,0
2014-05-02,19.105,19.322,18.559,19.023,3344355,0
2014-05-05,19.009,19.201,18.628,19.035,2578043,0
2014-05-06,18.918,19.072,18.236,18.395,3299374,0
2014-05-07,18.429,18.931,18.211,18.892,2362857,0
2014-05-08,18.918,19.219,18.742,18.998,1833012,0
2014-05-09,18.931,19.054,18.719,18.872,1276971,0
2014-05-12,18.963,19.136,18.755,18.822,1922564,0
2014-05-13,18.836,18.905,18.532,18.576,1404356,0
2014-05-14,18.625,18.63,17.789,17.848,2303122,0
2014-05-15,18.259,18.259,17.247,17.789,3519648,0
2014-05-16,17.81,18.064,17.554,18.057,1938007,0
2014-05-19,17.99,18.084,17.789,17.942,1456782,0
2014-05-20,17.942,18.107,17.602,17.767,1532043,0
2014-05-21,17.861,18.259,17.789,17.964,2075907,0
2014-05-22,17.976,18.27,17.835,18.084,1252924,0
2014-05-23,18.096,18.377,18.046,18.366,997831,0
2014-05-27,18.424,18.645,18.246,18.506,1359462,0
2014-05-28,18.401,19,18.401,18.791,2822458,0
2014-05-29,18.873,19.013,18.671,18.879,1343570,0
2014-05-30,18.894,18.894,18.588,18.635,2937877,0
2014-06-02,18.729,19.599,18.377,18.543,1414713,0
2014-06-03,18.517,18.576,18.237,18.366,1725777,0
2014-06-04,18.388,18.695,18.307,18.614,1236753,0
2014-06-05,18.695,18.879,18.478,18.791,1121467,0
2014-06-06,18.879,19.14,18.753,19.058,968042,0
2014-06-09,19.058,19.058,18.684,18.729,3055242,0
2014-06-10,18.753,19.516,18.729,19.424,2364147,0
2014-06-11,19.353,19.388,18.717,18.964,1972448,0
2014-06-12,18.975,18.988,18.729,18.85,1989005,0
2014-06-13,18.954,19.109,18.765,18.919,1434545,0
2014-06-16,18.919,19.048,18.729,18.944,1182765,0
2014-06-17,18.879,19.486,18.863,19.342,1521231,0
2014-06-18,19.367,19.473,19.109,19.283,1370473,0
2014-06-19,19.329,19.505,19.096,19.201,1252055,0
2014-06-20,19.27,19.27,18.729,18.812,2262537,0
2014-06-23,18.879,18.964,18.635,18.8,1977039,0
2014-06-24,18.8,19.14,18.779,18.873,1044713,0
2014-06-25,18.879,18.944,18.645,18.779,1823306,0
2014-06-26,18.8,18.894,18.482,18.863,2768676,0
2014-06-27,18.8,19.642,18.706,19.59,3641487,0
2014-06-30,19.528,19.964,19.486,19.954,2068409,0
2014-07-01,19.964,20.226,19.743,19.87,2510613,0
2014-07-02,19.788,19.929,19.569,19.662,1262198,0
2014-07-03,19.705,19.921,19.578,19.788,812169,0
2014-07-07,19.764,19.846,19.27,19.294,1987380,0
2014-07-08,19.319,19.377,18.706,18.863,3147890,0
2014-07-09,18.988,19.058,18.717,18.836,1814599,0
2014-07-10,18.645,18.834,18.506,18.765,1137946,0
2014-07-11,18.543,18.8,18.543,18.645,939215,0
2014-07-14,18.765,18.964,18.69,18.873,768203,0
2014-07-15,18.812,18.954,18.706,18.905,1305005,0
2014-07-16,18.964,19.13,18.713,18.863,1305701,0
2014-07-17,18.954,18.954,18.684,18.741,1357703,0
2014-07-18,18.706,19.165,18.659,19.068,1801759,0
2014-07-21,18.905,19.068,18.8,19.013,882221,0
2014-07-22,19.152,19.27,19.096,19.191,1328903,0
2014-07-23,19.27,19.27,18.863,19.013,1169147,0
2014-07-24,19.048,19.152,18.822,18.905,1122047,0
2014-07-25,18.873,19.109,18.729,18.822,1067911,0
2014-07-28,18.85,19.121,18.779,19.048,1525410,0
2014-07-29,19.058,19.541,19.058,19.377,2324584,0
2014-07-30,19.486,20.332,19.377,20.332,3082585,0
2014-07-31,20.483,20.648,20.234,20.425,3875744,0
2014-08-01,20.447,20.552,19.802,19.99,2689957,0
2014-08-04,20.083,20.143,19.541,19.815,2076576,0
2014-08-05,19.826,20.413,19.719,20.39,2457355,0
2014-08-06,20.248,20.4,19.92,20.049,1539012,0
2014-08-07,20.143,20.269,19.719,19.788,1544951,0
2014-08-08,19.861,20.001,19.731,19.99,982260,0
2014-08-11,20.083,20.483,20.049,20.342,1033398,0
2014-08-12,20.342,20.4,20.012,20.072,2044270,0
2014-08-13,20.119,20.501,19.893,20.477,3271884,0
2014-08-14,20.536,20.683,20.431,20.509,1397372,0
2014-08-15,20.644,20.727,20.09,20.317,1559344,0
2014-08-18,20.393,20.608,20.356,20.56,1183652,0
2014-08-19,20.56,20.693,20.441,20.63,1094823,0
2014-08-20,20.644,20.683,20.322,20.425,1095243,0
2014-08-21,20.49,20.644,20.418,20.608,760985,0
2014-08-22,20.619,20.715,20.49,20.543,597312,0
2014-08-25,20.644,20.869,20.501,20.671,791766,0
2014-08-26,20.693,20.869,20.63,20.705,826255,0
2014-08-27,20.788,21.018,20.705,21.004,1317891,0
2014-08-28,20.908,21.029,20.727,20.761,962280,0
2014-08-29,20.849,21.11,20.65,21.11,1083207,0
2014-09-02,21.183,21.515,21.088,21.289,1864857,0
2014-09-03,21.326,21.529,21.123,21.206,1154699,0
2014-09-04,21.267,21.421,21.099,21.171,837171,0
2014-09-05,21.194,21.303,20.921,21.283,793682,0
2014-09-08,21.374,21.374,20.965,21.004,862666,0
2014-09-09,20.965,21.05,20.453,20.536,1410237,0
2014-09-10,20.574,20.71,20.251,20.523,1090598,0
2014-09-11,20.49,20.793,20.477,20.747,938385,0
2014-09-12,20.671,20.869,20.406,20.6,984490,0
2014-09-15,20.63,20.715,20.333,20.453,693506,0
2014-09-16,20.348,20.608,20.285,20.501,2337963,0
2014-09-17,20.523,21.004,20.441,20.683,1172153,0
2014-09-18,20.788,20.812,20.356,20.369,1110537,0
2014-09-19,20.501,20.619,20.143,20.166,1380191,0
2014-09-22,20.143,20.311,19.761,19.833,948836,0
2014-09-23,19.711,19.782,19.531,19.655,1336310,0
2014-09-24,19.592,19.739,19.403,19.701,1376060,0
2014-09-25,19.711,19.857,19.403,19.582,1597785,0
2014-09-26,19.574,19.677,19.355,19.655,1254304,0
2014-09-29,19.489,19.75,19.378,19.666,1602168,0
2014-09-30,19.666,19.782,19.509,19.666,1745364,0
2014-10-01,19.655,19.655,19.343,19.489,3271540,0
2014-10-02,19.489,19.615,19.189,19.369,2255261,0
2014-10-03,19.545,19.688,19.378,19.603,1596091,0
2014-10-06,19.725,19.75,19.449,19.582,1232656,0
2014-10-07,19.489,19.538,19.199,19.27,1681636,0
2014-10-08,19.309,19.482,18.996,19.449,1404657,0
2014-10-09,19.378,19.476,19.054,19.092,1984686,0
2014-10-10,19.092,19.438,19.067,19.199,1460657,0
2014-10-13,19.247,19.369,18.51,18.589,2451700,0
2014-10-14,18.662,18.673,17.862,17.945,3485967,0
2014-10-15,17.922,18.268,17.108,18.135,2934052,0
2014-10-16,17.897,18.687,17.778,18.648,1677450,0
2014-10-17,18.886,19.019,18.662,18.77,1129426,0
2014-10-20,18.756,19.002,18.615,18.95,947586,0
2014-10-21,19.162,19.81,19.092,19.655,1498801,0
2014-10-22,19.761,19.857,19.504,19.582,1632769,0
2014-10-23,19.796,19.94,19.725,19.782,877037,0
2014-10-24,19.81,20,19.75,19.988,601264,0
2014-10-27,19.927,20.134,19.725,20.107,678414,0
2014-10-28,20.179,20.6,20.134,20.548,826853,0
2014-10-29,20.574,20.671,20.229,20.369,1044433,0
2014-10-30,20.334,20.775,20.322,20.727,989070,0
2014-10-31,21.074,21.099,20.788,20.849,1770940,0
2014-11-03,20.908,21.218,20.826,21.147,1792288,0
2014-11-04,21.147,21.183,20.803,20.826,1022344,0
2014-11-05,20.992,21.206,20.251,20.767,1237095,0
2014-11-06,20.812,21.183,20.453,20.466,1306553,0
2014-11-07,20.501,20.869,20.382,20.754,1288550,0
2014-11-10,20.406,20.574,20.215,20.49,1509144,0
2014-11-11,20.431,20.523,20.229,20.406,1187905,0
2014-11-12,20.311,20.709,20.128,20.687,1027167,0
2014-11-13,20.698,20.856,20.539,20.698,1070193,0
2014-11-14,20.674,20.856,20.478,20.539,977994,0
2014-11-17,20.563,20.745,20.406,20.526,2423135,0
2014-11-18,20.648,20.698,20.321,20.34,1163956,0
2014-11-19,20.311,20.333,19.982,20.146,1322691,0
2014-11-20,20.102,20.262,20.042,20.151,718439,0
2014-11-21,20.333,20.478,20.161,20.212,871677,0
2014-11-24,20.234,20.441,20.226,20.283,988328,0
2014-11-25,20.418,20.418,20.187,20.362,933302,0
2014-11-26,20.418,20.563,20.321,20.455,621157,0
2014-11-28,20.539,20.623,20.376,20.431,923401,0
2014-12-01,20.311,20.356,19.774,19.785,855633,0
2014-12-02,19.74,20.113,19.701,19.861,848514,0
2014-12-03,19.932,20.176,19.861,19.897,781917,0
2014-12-04,19.826,19.897,19.648,19.727,716049,0
2014-12-05,19.751,20.007,19.751,19.946,475101,0
2014-12-08,19.87,19.909,19.531,19.629,754131,0
2014-12-09,19.473,19.884,19.447,19.835,897396,0
2014-12-10,19.835,19.87,19.024,19.036,1585796,0
2014-12-11,19.352,19.641,19.153,19.217,1127156,0
2014-12-12,19.036,19.082,18.585,18.706,1391367,0
2014-12-15,18.877,18.985,18.113,18.562,1567766,0
2014-12-16,18.585,18.926,18.466,18.573,1381235,0
2014-12-17,18.659,19.41,18.391,19.352,2023024,0
2014-12-18,19.897,19.946,19.679,19.946,1473385,0
2014-12-19,20.079,20.311,20.018,20.283,2505603,0
2014-12-22,20.321,20.404,20.128,20.347,959365,0
2014-12-23,20.431,20.511,20.248,20.347,875189,0
2014-12-24,20.321,20.503,20.187,20.431,316038,0
2014-12-26,20.468,20.687,20.441,20.59,523761,0
2014-12-29,20.623,20.792,20.623,20.661,702245,0
2014-12-30,20.59,20.876,20.526,20.539,866999,0
2014-12-31,20.661,20.832,20.382,20.389,874612,0
2015-01-02,20.49,20.563,20.017,20.226,543688,0
2015-01-05,20.054,20.14,19.74,19.826,1094401,0
2015-01-06,19.91,20.028,18.974,19.315,1413269,0
2015-01-07,19.592,19.592,19.29,19.369,988469,0
2015-01-08,19.459,19.813,19.315,19.763,1664766,0
2015-01-09,19.813,19.813,19.264,19.303,1055990,0
2015-01-12,19.385,19.544,19.241,19.352,813436,0
2015-01-13,19.518,19.785,18.985,19.241,1131488,0
2015-01-14,18.926,19.217,18.868,19.205,689173,0
2015-01-15,19.435,19.508,18.913,18.998,919376,0
2015-01-16,19.024,19.508,18.998,19.435,793432,0
2015-01-20,19.544,19.641,19.048,19.195,746584,0
2015-01-21,19.205,19.572,19.182,19.374,1101028,0
2015-01-22,19.615,20.042,19.435,20.007,934101,0
2015-01-23,19.946,20.212,19.897,20.007,541110,0
2015-01-26,20.028,20.356,19.727,20.321,741104,0
2015-01-27,20.176,20.321,19.668,19.826,1340912,0
2015-01-28,19.932,20.017,19.679,19.763,835998,0
2015-01-29,19.751,20.146,19.531,20.113,908463,0
2015-01-30,19.994,20.128,19.835,19.982,983755,0
2015-02-02,20.102,20.161,19.668,20.151,928212,0
2015-02-03,20.212,20.59,20.113,20.556,1628857,0
2015-02-04,20.503,20.611,20.226,20.283,1288383,0
2015-02-05,20.262,20.347,19.897,20.311,2375542,0
2015-02-06,20.431,20.517,20.321,20.503,2863092,0
2015-02-09,20.503,20.611,20.347,20.406,1291130,0
2015-02-10,20.517,20.517,20.176,20.431,1862425,0
2015-02-11,20.38,20.713,20.268,20.604,1367585,0
2015-02-12,20.765,20.996,20.58,20.885,921855,0
2015-02-13,20.925,21.28,20.925,21.183,1017437,0
2015-02-17,21.206,21.811,21.071,21.565,1648043,0
2015-02-18,21.613,22.02,21.527,22.007,1743672,0
2015-02-19,21.947,22.168,21.747,22.082,876698,0
2015-02-20,22.044,22.321,21.762,22.266,992744,0
2015-02-23,22.178,22.487,22.092,22.487,1164343,0
2015-02-24,22.464,23.079,22.34,23.055,2524814,0
2015-02-25,23.154,23.736,22.982,23.227,3910502,0
2015-02-26,23.389,24.224,23.216,24.2,2343097,0
2015-02-27,24.01,24.01,23.476,23.498,1769136,0
2015-03-02,23.423,23.635,23.227,23.476,2274676,0
2015-03-03,23.376,23.831,23.312,23.795,1901365,0
2015-03-04,23.795,24.188,23.67,24.077,1961012,0
2015-03-05,24.053,24.301,23.509,23.747,2143854,0
2015-03-06,23.707,24.128,23.694,24.003,1557271,0
2015-03-09,24.003,24.533,23.98,24.262,2468472,0
2015-03-10,24.077,24.115,23.808,23.88,2039571,0
2015-03-11,24.003,24.139,23.681,23.88,1469622,0
2015-03-12,24.017,24.349,23.867,24.188,1325008,0
2015-03-13,24.065,24.139,23.648,23.98,1293682,0
2015-03-16,23.561,23.561,22.586,22.723,3154955,0
2015-03-17,22.574,23.043,22.425,22.943,2083879,0
2015-03-18,22.858,23.263,22.822,23.167,1811204,0
2015-03-19,23.067,23.277,22.956,23.188,1138108,0
2015-03-20,23.263,23.721,23.116,23.694,2613252,0
2015-03-23,23.694,23.736,23.434,23.707,1121390,0
2015-03-24,23.661,23.906,23.389,23.448,1233382,0
2015-03-25,23.413,23.561,22.736,22.771,1368994,0
2015-03-26,22.684,22.881,22.5,22.785,937007,0
2015-03-27,22.723,23.019,22.698,22.994,630489,0
2015-03-30,23.067,23.241,22.982,23.202,1028548,0
2015-03-31,23.535,23.954,23.349,23.648,1882251,0
2015-04-01,23.595,23.768,23.434,23.574,1209525,0
2015-04-02,23.55,23.906,23.413,23.808,689326,0
2015-04-06,23.781,24.04,23.768,23.967,1499001,0
2015-04-07,23.906,24.04,23.781,23.831,631642,0
2015-04-08,23.917,23.98,23.609,23.917,844247,0
2015-04-09,23.942,24.04,23.535,23.736,1080613,0
2015-04-10,23.821,24.349,23.768,24.262,806674,0
2015-04-13,24.251,24.509,24.164,24.446,935952,0
2015-04-14,24.36,24.558,24.089,24.544,1199381,0
2015-04-15,24.571,24.909,24.516,24.803,1464276,0
2015-04-16,24.829,24.856,24.595,24.744,1352295,0
2015-04-17,24.608,24.62,23.93,24.053,1046891,0
2015-04-20,24.2,24.36,24.065,24.164,690270,0
2015-04-21,24.164,24.275,23.844,24.003,871888,0
2015-04-22,24.053,24.139,23.894,24.089,726387,0
2015-04-23,24.028,24.473,24.017,24.275,894645,0
2015-04-24,24.301,24.317,23.721,23.773,1012826,0
2015-04-27,23.757,23.906,23.227,23.349,1311049,0
2015-04-28,23.312,23.694,23.154,23.67,1002300,0
2015-04-29,23.561,23.681,23.349,23.595,882229,0
2015-04-30,23.509,23.67,22.881,22.943,1397071,0
2015-05-01,23.116,23.291,22.921,23.241,1020191,0
2015-05-04,23.291,23.498,23.154,23.241,811055,0
2015-05-05,23.291,23.376,22.846,22.921,817871,0
2015-05-06,23.091,23.303,22.921,23.154,1049522,0
2015-05-07,22.982,23.251,21.947,22.255,2048167,0
2015-05-08,22.635,22.709,21.909,22.192,1689389,0
2015-05-11,22.255,22.684,22.205,22.512,1094528,0
2015-05-12,22.538,22.684,22.266,22.567,2205140,0
2015-05-13,22.787,22.872,22.074,22.138,1380216,0
2015-05-14,22.375,23.238,22.199,23.198,2733916,0
2015-05-15,23.186,23.311,23.036,23.186,1211602,0
2015-05-18,23.036,23.311,22.872,23.224,1334491,0
2015-05-19,23.288,23.812,23.176,23.749,1996642,0
2015-05-20,23.786,23.849,23.455,23.726,1420367,0
2015-05-21,23.726,23.912,23.625,23.799,976506,0
2015-05-22,23.74,24.025,23.74,23.86,997788,0
2015-05-26,23.799,23.939,23.663,23.849,1311039,0
2015-05-27,23.925,24.448,23.812,24.288,1963734,0
2015-05-28,24.275,24.322,23.987,24.142,850670,0
2015-05-29,24.049,24.174,23.761,23.974,897626,0
2015-06-01,24.161,24.161,23.585,23.894,1239767,0
2015-06-02,23.887,24.311,23.799,24.262,1591694,0
2015-06-03,24.387,24.487,24.112,24.262,914185,0
2015-06-04,24.049,24.199,23.761,23.86,707460,0
2015-06-05,23.9,24.099,23.698,24.086,1265073,0
2015-06-08,24.062,24.387,24.062,24.376,1698127,0
2015-06-09,24.311,24.336,23.749,24.037,2195953,0
2015-06-10,24.099,24.423,24.013,24.112,1812505,0
2015-06-11,24.062,24.242,23.57,23.663,2012864,0
2015-06-12,23.698,23.761,23.211,23.25,1582926,0
2015-06-15,22.974,23.023,22.524,22.849,1657408,0
2015-06-16,22.901,23.023,22.663,22.673,1508363,0
2015-06-17,22.663,22.737,22.412,22.599,1339076,0
2015-06-18,22.624,23.136,22.624,22.96,961787,0
2015-06-19,22.947,23.261,22.774,23.211,1820850,0
2015-06-22,23.348,23.462,23.211,23.3,992509,0
2015-06-23,23.335,23.476,23.165,23.434,724418,0
2015-06-24,23.311,23.523,23.176,23.211,668340,0
2015-06-25,23.238,23.288,22.774,22.787,642898,0
2015-06-26,22.836,22.901,22.65,22.726,2188142,0
2015-06-29,22.611,22.761,22.138,22.162,749141,0
2015-06-30,22.412,22.412,21.723,21.787,2140285,0
2015-07-01,22.063,22.349,21.7,21.787,1087069,0
2015-07-02,22.323,22.4,21.524,21.563,633779,0
2015-07-06,21.437,21.625,21.325,21.449,1035629,0
2015-07-07,21.449,21.5,21.049,21.425,1253635,0
2015-07-08,21.263,21.387,20.75,20.862,1548202,0
2015-07-09,20.973,21.124,20.775,20.926,1526122,0
2015-07-10,21.163,21.5,21.088,21.437,996428,0
2015-07-13,21.686,21.686,21.488,21.511,920025,0
2015-07-14,21.537,21.775,21.5,21.763,780803,0
2015-07-15,21.7,21.746,21.361,21.461,649751,0
2015-07-16,21.524,21.736,21.338,21.449,627297,0
2015-07-17,21.449,21.537,21.074,21.124,725461,0
2015-07-20,21.773,22.025,21.524,21.974,1657327,0
2015-07-21,21.912,22.111,21.349,21.374,972429,0
2015-07-22,21.374,21.548,21.136,21.313,787702,0
2015-07-23,21.349,21.587,21.124,21.175,721058,0
2015-07-24,21.124,21.251,20.85,20.961,773381,0
2015-07-27,20.872,20.986,20.522,20.589,978985,0
2015-07-28,20.576,21.136,20.462,21.136,985627,0
2015-07-29,20.812,22.098,20.75,21.937,1746348,0
2015-07-30,21.636,21.874,21.524,21.749,819782,0
2015-07-31,21.86,22.074,21.713,21.937,1288996,0
2015-08-03,21.887,22.162,21.723,21.887,1306276,0
2015-08-04,22.538,23.673,22.225,22.499,4624049,0
2015-08-05,22.511,22.836,21.212,21.224,2109579,0
2015-08-06,21.563,21.636,21.036,21.263,2459205,0
2015-08-07,21.136,21.349,20.689,20.826,2108700,0
2015-08-10,21.013,21.212,20.812,20.973,1185553,0
2015-08-11,20.886,20.969,20.623,20.75,1390508,0
2015-08-12,20.687,20.813,20.027,20.471,1585929,0
2015-08-13,20.545,20.687,20.102,20.164,1250616,0
2015-08-14,20.267,20.432,20.014,20.38,1290698,0
2015-08-17,20.267,20.559,20.152,20.419,1329916,0
2015-08-18,20.432,20.532,20.191,20.204,815054,0
2015-08-19,20.038,20.204,19.618,19.871,1296841,0
2015-08-20,19.95,20.063,19.72,19.747,2327273,0
2015-08-21,19.685,20.027,19.53,19.593,2104573,0
2015-08-24,19.071,19.747,18.438,19.239,3499190,0
2015-08-25,19.848,19.95,18.859,18.881,2320975,0
2015-08-26,19.239,19.571,18.667,19.516,2072522,0
2015-08-27,19.658,20.179,19.53,19.886,1660189,0
2015-08-28,19.898,20.102,19.81,20.038,928688,0
2015-08-31,19.848,20.128,19.76,19.938,1164703,0
2015-09-01,19.516,19.734,19.048,19.161,1350076,0
2015-09-02,19.367,19.467,18.881,19.39,1262901,0
2015-09-03,19.453,19.886,19.339,19.848,1152337,0
2015-09-04,19.53,19.685,19.325,19.571,955856,0
2015-09-08,19.924,20.09,19.747,19.962,854429,0
2015-09-09,20.191,20.217,19.734,19.747,1282822,0
2015-09-10,19.671,19.76,19.316,19.429,1293622,0
2015-09-11,19.378,19.404,19.071,19.201,1271722,0
2015-09-14,19.303,19.325,19.009,19.085,1252586,0
2015-09-15,19.085,19.632,19.048,19.404,985704,0
2015-09-16,19.414,20.204,19.339,20.113,1127294,0
2015-09-17,20.128,20.152,19.76,19.796,1085621,0
2015-09-18,19.481,20.05,19.429,20.014,2442721,0
2015-09-21,20.152,20.217,19.542,19.593,951997,0
2015-09-22,19.303,19.493,19.009,19.036,764575,0
2015-09-23,19.189,19.22,18.743,18.908,943588,0
2015-09-24,18.768,18.846,18.452,18.794,802053,0
2015-09-25,18.908,19.009,18.578,18.654,663462,0
2015-09-28,18.553,18.641,18.171,18.273,1151829,0
2015-09-29,18.273,18.337,18.02,18.171,973263,0
2015-09-30,18.287,18.553,18.171,18.488,896561,0
2015-10-01,18.476,18.68,18.236,18.465,1023581,0
2015-10-02,18.184,18.604,18.045,18.604,826078,0
2015-10-05,18.73,19.339,18.73,19.325,700740,0
2015-10-06,19.378,19.453,19.048,19.414,719688,0
2015-10-07,19.453,20.559,19.303,20.128,1901029,0
2015-10-08,20.001,20.698,20.001,20.674,1083511,0
2015-10-09,20.722,21.031,20.599,20.965,1617430,0
2015-10-12,20.965,21.031,20.587,20.661,932517,0
2015-10-13,20.545,20.827,20.344,20.444,928295,0
2015-10-14,20.483,20.62,20.113,20.38,905313,0
2015-10-15,20.305,20.852,20.077,20.827,1012006,0
2015-10-16,20.863,21.067,20.712,21.054,744260,0
2015-10-19,21.054,21.239,20.882,20.929,861950,0
2015-10-20,20.875,20.953,20.608,20.764,787674,0
2015-10-21,20.929,20.977,20.496,20.52,736227,0
2015-10-22,20.889,20.889,20.483,20.764,955069,0
2015-10-23,21.018,21.245,20.852,21.206,855768,0
2015-10-26,21.245,21.408,21.092,21.218,1335507,0
2015-10-27,21.104,21.358,20.471,20.608,1170448,0
2015-10-28,20.737,21.576,20.559,21.499,1103987,0
2015-10-29,21.358,21.651,21.358,21.524,786784,0
2015-10-30,21.587,21.587,21.335,21.423,960662,0
2015-11-02,21.626,22.02,21.531,21.83,2316216,0
2015-11-03,21.83,22.02,21.587,21.79,1374414,0
2015-11-04,21.83,21.893,20.648,21.156,2428443,0
2015-11-05,21.08,21.576,20.698,21.282,1710355,0
2015-11-06,21.182,21.866,20.965,21.866,1248646,0
2015-11-09,21.803,21.93,21.459,21.472,1866748,0
2015-11-10,21.383,21.64,20.802,21.074,2050970,0
2015-11-11,21.189,21.189,20.661,20.855,955970,0
2015-11-12,20.674,20.892,20.327,20.338,820202,0
2015-11-13,20.314,20.674,20.248,20.327,1121126,0
2015-11-16,20.248,20.634,20.234,20.48,875100,0
2015-11-17,20.493,20.687,20.248,20.285,1174629,0
2015-11-18,20.35,20.789,20.262,20.687,1237823,0
2015-11-19,20.775,21.137,20.597,20.674,1520522,0
2015-11-20,20.816,20.919,20.48,20.648,1119656,0
2015-11-23,20.713,21.023,20.674,20.855,1100425,0
2015-11-24,20.687,21.023,20.687,20.879,1299589,0
2015-11-25,20.866,21.074,20.751,20.905,1263488,0
2015-11-27,20.905,21.176,20.855,21.009,439100,0
2015-11-30,21.113,21.137,20.737,20.751,1136404,0
2015-12-01,20.829,21.371,20.816,21.292,1082722,0
2015-12-02,21.28,21.511,20.848,20.892,803122,0
2015-12-03,20.892,20.995,20.468,20.597,1078260,0
2015-12-04,20.608,20.687,20.314,20.35,891846,0
2015-12-07,20.248,20.403,19.602,19.668,1269303,0
2015-12-08,19.447,19.682,19.294,19.397,1079700,0
2015-12-09,19.345,20.054,19.321,19.435,968999,0
2015-12-10,19.461,19.759,19.371,19.615,1032579,0
2015-12-11,19.41,19.511,18.828,19.178,1400266,0
2015-12-14,19.139,19.237,18.378,18.648,1274596,0
2015-12-15,18.728,19.384,18.624,19.294,1365840,0
2015-12-16,19.384,19.694,19.163,19.511,1291092,0
2015-12-17,19.538,19.668,18.959,18.971,1352036,0
2015-12-18,18.92,19.072,18.507,18.572,1880460,0
2015-12-21,18.728,19.036,18.584,18.894,839975,0
2015-12-22,18.906,19.242,18.856,19.242,1096774,0
2015-12-23,19.309,19.489,19.254,19.331,872074,0
2015-12-24,19.309,19.505,18.92,18.971,689658,0
2015-12-28,18.92,19.158,18.609,19.03,1056091,0
2015-12-29,19.178,19.266,18.944,19.178,756379,0
2015-12-30,19.087,19.315,18.92,19.087,496423,0
2015-12-31,19.009,19.309,18.764,18.984,932680,0
2016-01-04,18.764,18.843,18.389,18.635,972103,0
2016-01-05,18.699,18.866,18.247,18.416,1352947,0
2016-01-06,18.198,18.386,17.962,18.005,999472,0
2016-01-07,17.655,18.184,16.844,17.061,1798623,0
2016-01-08,17.191,17.295,16.481,16.535,1871262,0
2016-01-11,16.816,16.96,16.651,16.803,2436914,0
2016-01-12,17.01,17.191,16.7,17.018,1181160,0
2016-01-13,17.14,17.32,16.844,16.869,1434852,0
2016-01-14,16.933,17.398,16.651,17.335,1279512,0
2016-01-15,16.882,17.005,16.521,16.953,1529229,0
2016-01-19,17.023,17.255,16.7,16.92,1264883,0
2016-01-20,16.651,16.863,15.954,16.688,1143098,0
2016-01-21,16.78,16.972,16.407,16.688,1025932,0
2016-01-22,16.933,17.179,16.728,17.01,953420,0
2016-01-25,16.83,17.01,16.644,16.728,731403,0
2016-01-26,16.728,17.437,16.7,17.295,670332,0
2016-01-27,17.232,17.475,17.036,17.203,797897,0
2016-01-28,16.946,17.617,16.83,17.365,910485,0
2016-01-29,17.398,18.036,17.295,18.005,846540,0
2016-02-01,17.9,18.029,17.565,17.796,720258,0
2016-02-02,17.606,17.682,17.244,17.398,635915,0
2016-02-03,17.539,17.565,16.882,17.32,880256,0
2016-02-04,17.255,17.779,17.218,17.515,555049,0
2016-02-05,17.475,17.66,17.244,17.411,995070,0
2016-02-08,17.218,17.28,16.599,16.946,849982,0
2016-02-09,16.728,17.114,16.481,16.728,1240317,0
2016-02-10,16.869,17.061,16.364,16.443,1504301,0
2016-02-11,16.167,16.413,15.89,16.272,1010402,0
2016-02-12,16.391,16.971,16.391,16.746,912542,0
2016-02-16,16.917,17.469,16.536,17.352,994219,0
2016-02-17,17.523,18.049,17.445,17.917,1090834,0
2016-02-18,17.983,18.188,17.798,18.023,695545,0
2016-02-19,17.878,18.062,17.497,17.549,1240778,0
2016-02-22,17.616,17.969,17.512,17.838,883743,0
2016-02-23,17.786,18.049,17.747,17.853,917740,0
2016-02-24,17.628,17.904,17.127,17.867,1564653,0
2016-02-25,18.221,18.245,17.141,17.773,1324068,0
2016-02-26,17.93,19.578,17.904,19.565,2600653,0
2016-02-29,19.615,20.143,19.473,19.984,1439243,0
2016-03-01,20.234,20.352,19.642,19.879,1721427,0
2016-03-02,19.867,20.459,19.828,20.459,1058947,0
2016-03-03,20.341,20.814,20.315,20.671,1424872,0
2016-03-04,20.629,21.077,20.629,20.892,1138122,0
2016-03-07,20.828,21.104,20.671,21.091,1186563,0
2016-03-08,20.866,21.202,20.565,20.579,1294162,0
2016-03-09,20.722,20.934,20.565,20.814,792668,0
2016-03-10,20.855,20.855,20.474,20.763,728629,0
2016-03-11,20.907,21.327,20.869,21.316,947303,0
2016-03-14,21.052,21.381,20.866,21.262,1167942,0
2016-03-15,21.169,21.235,20.866,21.091,848441,0
2016-03-16,21.052,21.59,21.04,21.59,1365291,0
2016-03-17,21.486,22.013,21.446,21.763,1240897,0
2016-03-18,21.657,22.213,21.657,21.949,2562317,0
2016-03-21,21.92,22.104,21.749,22.013,786074,0
2016-03-22,21.867,21.934,21.578,21.854,831788,0
2016-03-23,21.854,21.854,21.143,21.183,1337507,0
2016-03-24,21.064,21.327,20.748,21.301,868415,0
2016-03-28,21.249,21.327,20.735,21.012,969381,0
2016-03-29,20.998,21.532,20.643,21.446,1372299,0
2016-03-30,21.511,21.816,21.238,21.59,983899,0
2016-03-31,21.525,21.704,21.341,21.59,817865,0
2016-04-01,21.459,21.749,20.985,21.71,1176770,0
2016-04-04,21.735,21.825,21.472,21.551,702476,0
2016-04-05,21.459,21.59,21.262,21.393,947509,0
2016-04-06,21.446,21.617,21.235,21.565,797920,0
2016-04-07,21.434,21.617,20.801,20.972,1247545,0
2016-04-08,21.197,21.381,21.077,21.301,906113,0
2016-04-11,20.879,21.92,20.879,21.459,1305343,0
2016-04-12,21.578,22.091,21.511,22.053,1388403,0
2016-04-13,22.171,22.362,21.71,22.327,1314591,0
2016-04-14,22.354,22.354,21.907,22.235,1074937,0
2016-04-15,22.118,22.696,22.118,22.657,1254838,0
2016-04-18,22.618,22.987,22.486,22.902,1053704,0
2016-04-19,22.987,23.079,22.69,22.855,733435,0
2016-04-20,22.855,23.46,22.855,23.303,865210,0
2016-04-21,23.303,23.42,22.848,22.909,857292,0
2016-04-22,22.999,23.277,22.999,23.171,1083118,0
2016-04-25,23.079,23.13,22.725,22.855,819805,0
2016-04-26,22.999,23.197,22.776,23.159,569436,0
2016-04-27,23.13,23.433,23.039,23.433,507207,0
2016-04-28,23.277,23.501,22.999,23.026,549885,0
2016-04-29,22.999,23.152,22.696,22.909,607883,0
2016-05-02,23.091,23.21,22.79,23.159,1092892,0
2016-05-03,22.842,22.908,21.479,22.314,2050304,0
2016-05-04,22.314,22.434,21.749,21.854,1551481,0
2016-05-05,22.027,22.235,21.657,21.723,1076315,0
2016-05-06,21.671,21.9,21.565,21.684,1152743,0
2016-05-09,21.802,21.816,21.446,21.642,732915,0
2016-05-10,21.84,22.184,21.749,22.184,1034788,0
2016-05-11,22.584,22.584,21.594,21.782,1620718,0
2016-05-12,21.916,21.951,21.321,21.594,1155099,0
2016-05-13,21.541,21.728,21.221,21.26,937228,0
2016-05-16,21.287,21.461,21.1,21.341,1097969,0
2016-05-17,21.341,21.475,20.993,21.059,1028487,0
2016-05-18,21.047,21.287,20.82,21.006,1010202,0
2016-05-19,20.833,21.221,20.631,20.7,4496949,0
2016-05-20,20.861,21.035,20.725,20.913,1077068,0
2016-05-23,20.886,20.98,20.725,20.872,1179896,0
2016-05-24,20.967,21.301,20.827,21.221,1221397,0
2016-05-25,21.316,21.861,21.316,21.81,1446187,0
2016-05-26,21.861,21.903,21.528,21.689,795430,0
2016-05-27,21.742,21.944,21.666,21.876,1035004,0
2016-05-31,21.997,22.01,21.728,21.782,779868,0
2016-06-01,21.756,22.117,21.689,22.01,913291,0
2016-06-02,21.93,22.117,21.823,22.117,749064,0
2016-06-03,22.063,22.076,21.81,21.916,474307,0
2016-06-06,22.01,22.265,21.997,22.157,573655,0
2016-06-07,22.157,22.29,22.024,22.184,602270,0
2016-06-08,22.371,22.558,22.357,22.464,705523,0
2016-06-09,22.371,22.517,22.21,22.385,469686,0
2016-06-10,22.222,22.304,21.541,21.609,926350,0
2016-06-13,21.501,21.594,21.221,21.287,828041,0
2016-06-14,21.14,21.287,20.913,21.167,1168304,0
2016-06-15,21.274,21.594,21.18,21.394,865692,0
2016-06-16,21.248,21.514,21.114,21.475,571908,0
2016-06-17,21.447,21.997,21.447,21.81,1326966,0
2016-06-20,22.131,22.25,21.982,21.982,795638,0
2016-06-21,22.024,22.024,21.676,21.742,650344,0
2016-06-22,21.835,22.05,21.609,21.622,550452,0
2016-06-23,21.849,22.451,21.742,22.424,879682,0
2016-06-24,21.461,21.782,21.18,21.18,1358085,0
2016-06-27,20.967,21.035,20.474,20.552,1362095,0
2016-06-28,20.793,21.208,20.738,21.14,883844,0
2016-06-29,21.421,21.861,21.301,21.849,700837,0
2016-06-30,21.835,22.638,21.742,22.624,1529601,0
2016-07-01,22.558,22.813,22.222,22.611,833199,0
2016-07-05,22.532,22.691,21.944,22.131,757180,0
2016-07-06,22.063,22.424,21.903,22.411,654810,0
2016-07-07,22.371,23.066,22.269,22.939,2158482,0
2016-07-08,23.066,24.391,22.999,24.109,3784738,0
2016-07-11,24.069,24.817,23.922,24.67,4223666,0
2016-07-12,26.422,26.516,25.139,25.151,4754504,0
2016-07-13,25.272,25.313,24.817,24.898,2248734,0
2016-07-14,25.085,25.338,24.859,24.898,1704053,0
2016-07-15,24.256,24.308,23.413,23.922,3496880,0
2016-07-18,24.176,24.176,23.801,24.055,1076188,0
2016-07-19,24.135,24.176,23.922,24.069,1124306,0
2016-07-20,24.162,24.216,23.936,24.041,1401130,0
2016-07-21,24.135,24.284,23.815,23.936,1288275,0
2016-07-22,23.936,24.03,23.815,23.974,1002667,0
2016-07-25,23.909,24.083,23.68,23.867,797070,0
2016-07-26,23.881,24.116,23.768,23.788,1040661,0
2016-07-27,23.922,24.017,23.548,23.773,939185,0
2016-07-28,23.761,24.003,23.561,23.773,493045,0
2016-07-29,23.773,23.995,23.616,23.962,1022284,0
2016-08-01,23.655,24.109,23.655,23.922,834639,0
2016-08-02,23.829,23.955,23.756,23.801,1107232,0
2016-08-03,23.761,23.835,22.959,23.146,1662607,0
2016-08-04,23.16,23.361,22.945,23.12,1438968,0
2016-08-05,23.307,23.371,23.132,23.318,946985,0
2016-08-08,23.318,23.482,23.16,23.318,774174,0
2016-08-09,23.388,23.593,23.187,23.548,1092774,0
2016-08-10,23.629,23.694,23.288,23.534,1602778,0
2016-08-11,23.71,23.873,23.012,23.398,1137852,0
2016-08-12,23.344,23.501,23.113,23.154,520763,0
2016-08-15,23.221,23.493,23.221,23.385,559777,0
2016-08-16,23.25,23.534,23.14,23.25,823232,0
2016-08-17,23.182,23.207,22.882,22.963,719547,0
2016-08-18,22.936,23.27,22.868,23.221,635781,0
2016-08-19,23.1,23.194,23.053,23.1,464200,0
2016-08-22,23.019,23.1,23.019,23.019,520371,0
2016-08-23,23.126,23.48,23.086,23.452,1020854,0
2016-08-24,23.426,23.508,23.316,23.358,830385,0
2016-08-25,23.33,23.602,23.236,23.372,837589,0
2016-08-26,23.426,23.575,23.087,23.236,537334,0
2016-08-29,23.291,23.452,23.194,23.263,593093,0
2016-08-30,23.303,23.358,23.14,23.291,522575,0
2016-08-31,23.207,23.328,23.086,23.207,870783,0
2016-09-01,23.182,23.274,22.801,22.882,1126695,0
2016-09-02,23.019,23.508,23.019,23.291,937303,0
2016-09-06,23.236,23.263,22.95,23.1,613613,0
2016-09-07,23.059,23.344,23.019,23.194,1341788,0
2016-09-08,23.194,23.33,23.059,23.221,790081,0
2016-09-09,23.046,23.14,22.313,22.313,1111782,0
2016-09-12,22.19,22.475,21.947,22.231,1622734,0
2016-09-13,21.987,22.027,21.47,21.553,1338847,0
2016-09-14,21.567,21.709,21.424,21.525,856970,0
2016-09-15,21.675,21.675,20.995,21.389,1122020,0
2016-09-16,21.267,21.511,21.118,21.457,1523630,0
2016-09-19,21.485,21.749,21.457,21.675,1288481,0
2016-09-20,21.756,21.811,21.607,21.689,1010187,0
2016-09-21,21.797,22.273,21.797,22.203,1097328,0
2016-09-22,22.394,22.557,22.353,22.421,1153662,0
2016-09-23,22.298,22.489,22.144,22.164,1078716,0
2016-09-26,22.027,22.108,21.783,21.825,2460221,0
2016-09-27,21.811,21.893,21.499,21.783,25845614,0
2016-09-28,21.783,22.014,21.756,21.864,2470426,0
2016-09-29,21.879,21.919,21.146,21.16,3066671,0
2016-09-30,21.214,21.47,21.214,21.336,3287078,0
2016-10-03,21.709,23.358,21.709,22.821,4313819,0
2016-10-04,22.793,23.617,22.514,22.571,2230729,0
2016-10-05,22.658,22.658,21.1,21.537,3474540,0
2016-10-06,21.556,21.737,21.276,21.402,2043268,0
2016-10-07,21.392,21.422,19.457,19.84,4575144,0
2016-10-10,19.946,20.06,19.582,19.658,1852547,0
2016-10-11,19.629,19.725,19.227,19.38,1925618,0
2016-10-12,19.362,19.687,19.284,19.457,1390938,0
2016-10-13,19.274,19.477,18.988,19.362,1380217,0
2016-10-14,19.553,19.6,18.844,18.988,2163267,0
2016-10-17,18.958,18.968,18.694,18.844,1261381,0
2016-10-18,18.92,18.939,18.699,18.709,1193581,0
2016-10-19,18.69,18.881,18.575,18.584,2029685,0
2016-10-20,18.546,18.546,18.211,18.441,1626337,0
2016-10-21,18.278,18.402,18.053,18.384,1754223,0
2016-10-24,18.508,18.594,18.106,18.211,1145729,0
2016-10-25,18.249,18.59,18.047,18.287,2540957,0
2016-10-26,18.143,18.249,17.971,18.019,1592105,0
2016-10-27,18.115,18.115,17.156,17.243,3165909,0
2016-10-28,17.214,17.569,17.214,17.3,3057656,0
2016-10-31,17.329,17.348,16.811,17.012,3972088,0
2016-11-01,16.975,17.161,16.676,17.012,2249756,0
2016-11-02,17.06,17.067,16.668,16.754,2036283,0
2016-11-03,16.294,16.764,15.469,15.575,3368954,0
2016-11-04,15.575,15.814,15.432,15.527,2427193,0
2016-11-07,15.776,16.141,15.686,15.804,1516026,0
2016-11-08,15.776,15.915,15.584,15.671,1332908,0
2016-11-09,15.393,15.804,15.374,15.718,1353193,0
2016-11-10,15.893,16.298,15.738,16.182,1694814,0
2016-11-11,16.135,16.502,16.095,16.424,1863381,0
2016-11-14,16.453,16.85,16.453,16.609,1635407,0
2016-11-15,16.532,16.85,16.376,16.82,1676361,0
2016-11-16,16.82,17.014,16.675,16.966,1765729,0
2016-11-17,16.917,17.276,16.917,17.227,1427380,0
2016-11-18,17.159,17.247,16.82,16.986,1640079,0
2016-11-21,17.043,17.266,16.904,17.188,946591,0
2016-11-22,17.207,17.266,16.879,17.159,997057,0
2016-11-23,17.111,17.304,17.014,17.15,839523,0
2016-11-25,17.237,17.333,17.033,17.169,611717,0
2016-11-28,17.101,17.294,16.724,16.783,1335922,0
2016-11-29,16.83,16.996,16.637,16.908,1346765,0
2016-11-30,17.053,17.093,16.599,16.811,1647478,0
2016-12-01,16.83,16.889,15.758,15.805,1395239,0
2016-12-02,15.844,15.922,15.134,15.178,1326148,0
2016-12-05,15.236,15.738,15.211,15.583,1131731,0
2016-12-06,15.564,15.738,15.467,15.661,1230528,0
2016-12-07,15.728,16.164,15.651,16.125,1097800,0
2016-12-08,16.192,16.559,16.009,16.502,921564,0
2016-12-09,16.522,16.869,16.473,16.811,776972,0
2016-12-12,16.705,16.811,16.246,16.251,1432171,0
2016-12-13,16.298,16.415,15.961,16.202,1175140,0
2016-12-14,16.145,16.356,15.999,15.999,1081904,0
2016-12-15,16.048,16.168,15.951,15.961,605494,0
2016-12-16,15.989,16.376,15.979,16.366,2903159,0
2016-12-19,16.424,17.172,16.239,17.014,1361100,0
2016-12-20,17.024,17.091,16.401,16.453,1089333,0
2016-12-21,16.415,16.512,16.149,16.328,794608,0
2016-12-22,16.356,16.356,15.608,15.661,918506,0
2016-12-23,15.651,15.917,15.632,15.718,508685,0
2016-12-27,15.671,15.902,15.574,15.708,647534,0
2016-12-28,15.7,15.787,15.477,15.564,713593,0
2016-12-29,15.555,15.713,15.497,15.661,832332,0
2016-12-30,15.7,15.82,15.596,15.777,971622,0
2017-01-03,15.884,16.415,15.777,16.406,1403766,0
2017-01-04,16.463,16.82,16.424,16.715,1795968,0
2017-01-05,16.657,16.773,16.443,16.599,1895833,0
2017-01-06,16.599,16.671,16.125,16.463,1316045,0
2017-01-09,16.424,16.68,16.231,16.609,1428693,0
2017-01-10,16.695,16.695,16.308,16.348,1305864,0
2017-01-11,16.318,16.666,16.222,16.628,694114,0
2017-01-12,16.549,16.609,16.328,16.502,595394,0
2017-01-13,16.512,16.768,16.492,16.715,659065,0
2017-01-17,16.589,17.024,16.532,16.966,1019596,0
2017-01-18,17.014,17.014,16.715,16.753,777871,0
2017-01-19,16.811,16.889,16.028,16.067,1071133,0
2017-01-20,16.164,16.231,15.97,16.038,803349,0
2017-01-23,15.961,16.038,15.874,15.931,477095,0
2017-01-24,15.951,16.569,15.902,16.492,846456,0
2017-01-25,16.532,16.894,16.532,16.85,634380,0
2017-01-26,16.899,16.916,16.606,16.783,598438,0
2017-01-27,16.84,16.84,16.532,16.763,464130,0
2017-01-30,16.618,16.637,16.057,16.308,636170,0
2017-01-31,16.27,16.632,16.095,16.579,738589,0
2017-02-01,16.589,16.811,16.125,16.308,999196,0
2017-02-02,16.222,16.318,16.028,16.115,536692,0
2017-02-03,16.182,16.695,16.155,16.675,927526,0
2017-02-06,16.647,16.763,16.423,16.763,773452,0
2017-02-07,16.743,16.917,16.705,16.82,776237,0
2017-02-08,16.783,16.946,16.419,16.936,833626,0
2017-02-09,17.043,17.526,17.004,17.42,1159989,0
2017-02-10,17.391,17.508,17.179,17.217,1135416,0
2017-02-13,17.422,17.49,17.179,17.47,596958,0
2017-02-14,17.383,17.568,17.306,17.5,668232,0
2017-02-15,17.461,17.539,16.896,16.906,995059,0
2017-02-16,16.915,17.052,16.749,17.052,704472,0
2017-02-17,17.022,17.139,16.827,17.129,864932,0
2017-02-21,17.139,17.832,17.052,17.812,991837,0
2017-02-22,17.782,17.782,17.266,17.51,1181234,0
2017-02-23,17.51,17.88,17.412,17.802,1229259,0
2017-02-24,17.724,17.753,17.066,17.665,1149372,0
2017-02-27,17.568,17.812,17.511,17.637,1294746,0
2017-02-28,18.017,18.044,16.126,16.341,3002938,0
2017-03-01,16.438,17.12,16.409,16.827,3479577,0
2017-03-02,16.779,17.5,16.749,17.266,2769940,0
2017-03-03,17.295,17.587,16.974,17.081,1478412,0
2017-03-06,16.944,16.944,14.996,15.005,3225979,0
2017-03-07,15.063,15.103,14.44,14.489,2083703,0
2017-03-08,14.528,14.976,14.42,14.489,1747794,0
2017-03-09,14.518,14.518,14.022,14.177,1558602,0
2017-03-10,14.313,14.45,13.642,13.777,1583791,0
2017-03-13,13.739,13.972,13.164,13.202,2089546,0
2017-03-14,13.144,13.437,12.803,13.31,1710896,0
2017-03-15,13.349,13.505,13.106,13.397,1150522,0
2017-03-16,13.379,13.447,12.949,13.212,1828230,0
2017-03-17,13.202,13.495,13.164,13.3,4336220,0
2017-03-20,13.329,13.397,12.438,12.481,1304577,0
2017-03-21,12.579,12.623,11.898,11.906,1427828,0
2017-03-22,11.878,11.878,11.137,11.313,1965815,0
2017-03-23,11.245,11.595,11.245,11.458,1780087,0
2017-03-24,11.536,11.683,11.39,11.42,1062475,0
2017-03-27,11.361,11.381,10.933,11.06,1678707,0
2017-03-28,11.03,11.293,10.744,11.273,2098979,0
2017-03-29,11.322,11.81,11.273,11.566,1266683,0
2017-03-30,11.41,11.576,11.195,11.449,1160310,0
2017-03-31,11.39,11.838,11.39,11.8,1403259,0
2017-04-03,11.761,11.975,11.303,11.322,1355405,0
2017-04-04,11.342,11.342,10.874,10.933,1681586,0
2017-04-05,10.981,11.41,10.913,11.245,3030282,0
2017-04-06,11.255,11.64,11.176,11.517,1715458,0
2017-04-07,11.43,11.556,11.137,11.478,1710515,0
2017-04-10,11.536,11.936,11.449,11.536,854764,0
2017-04-11,11.546,11.625,11.137,11.215,1081954,0
2017-04-12,11.176,11.225,10.962,11.108,1174568,0
2017-04-13,11.078,11.088,10.747,10.923,1087607,0
2017-04-17,10.952,11.137,10.815,11.02,1033746,0
2017-04-18,10.893,11.342,10.893,11.322,1157878,0
2017-04-19,11.303,11.693,11.303,11.625,1404691,0
2017-04-20,11.663,12.063,11.615,11.868,1958831,0
2017-04-21,11.868,11.975,11.41,11.712,3001367,0
2017-04-24,11.888,12.048,11.643,11.906,1440355,0
2017-04-25,11.985,12.189,11.888,12.101,1101129,0
2017-04-26,12.092,12.501,12.063,12.326,956236,0
2017-04-27,12.336,12.491,12.014,12.16,924391,0
2017-04-28,12.141,12.258,11.946,12.248,1436181,0
2017-05-01,12.277,12.301,12.043,12.101,844596,0
2017-05-02,12.111,12.199,11.898,12.199,1093390,0
2017-05-03,13.319,14.655,13.008,13.836,3939377,0
2017-05-04,13.885,13.885,12.569,12.871,2721249,0
2017-05-05,12.901,13.456,12.744,13.437,1682420,0
2017-05-08,13.407,13.527,12.921,13.096,1583327,0
2017-05-09,13.164,13.202,12.823,12.852,1509369,0
2017-05-10,12.813,12.994,12.686,12.969,1193068,0
2017-05-11,12.998,12.998,12.596,12.802,1032635,0
2017-05-12,12.772,12.778,12.408,12.762,1216679,0
2017-05-15,12.437,13.146,12.437,12.979,1258975,0
2017-05-16,12.861,13.067,12.723,12.841,1136670,0
2017-05-17,12.595,12.691,12.014,12.221,1223574,0
2017-05-18,12.132,12.152,11.738,11.896,1144978,0
2017-05-19,11.984,12.142,11.836,11.905,1173298,0
2017-05-22,11.965,12.072,11.866,11.896,848861,0
2017-05-23,11.965,12.014,11.768,11.866,1216934,0
2017-05-24,11.886,12.083,11.817,11.925,700853,0
2017-05-25,12.024,12.152,11.836,11.955,862266,0
2017-05-26,11.945,11.984,11.728,11.807,840093,0
2017-05-30,11.768,11.925,11.472,11.531,746668,0
2017-05-31,11.561,11.802,11.305,11.738,1769739,0
2017-06-01,11.787,12.575,11.787,12.447,1475258,0
2017-06-02,12.457,12.565,12.161,12.467,1073382,0
2017-06-05,12.467,12.47,12.132,12.152,783278,0
2017-06-06,12.063,12.083,11.64,11.886,966233,0
2017-06-07,11.866,12.102,11.64,11.777,913736,0
2017-06-08,11.748,11.965,11.679,11.905,509134,0
2017-06-09,11.955,12.033,11.738,11.896,913121,0
2017-06-12,11.915,12.595,11.915,12.408,906345,0
2017-06-13,12.447,12.733,12.177,12.516,941882,0
2017-06-14,12.477,12.649,12.181,12.585,1297173,0
2017-06-15,12.417,12.575,12.078,12.102,948254,0
2017-06-16,12.063,12.408,11.846,12.161,2035130,0
2017-06-19,12.26,12.393,12.024,12.23,1149697,0
2017-06-20,12.181,12.181,11.797,11.915,1035177,0
2017-06-21,11.935,11.96,11.63,11.738,872139,0
2017-06-22,11.738,11.876,11.561,11.571,924148,0
2017-06-23,11.59,11.63,11.315,11.571,8794910,0
2017-06-26,11.6,12.398,11.413,12.349,1652173,0
2017-06-27,12.329,12.368,12.073,12.073,1161147,0
2017-06-28,12.161,12.56,12.112,12.437,1107290,0
2017-06-29,12.516,12.545,11.905,12.093,1138960,0
2017-06-30,12.152,12.792,12.053,12.349,1784208,0
2017-07-03,12.388,12.585,12.299,12.408,452613,0
2017-07-05,12.408,12.408,11.827,11.984,1104379,0
2017-07-06,11.945,12.28,11.866,12.073,1318412,0
2017-07-07,12.083,12.309,11.876,12.142,776900,0
2017-07-10,11.994,12.053,11.708,11.915,887617,0
2017-07-11,11.896,11.955,11.571,11.659,831242,0
2017-07-12,11.738,11.965,11.64,11.787,884061,0
2017-07-13,11.817,11.984,11.718,11.925,774152,0
2017-07-14,11.925,12.147,11.827,12.024,718844,0
2017-07-17,11.945,12.004,11.817,11.866,659146,0
2017-07-18,11.797,11.965,11.59,11.965,839859,0
2017-07-19,11.974,12.61,11.861,12.536,978656,0
2017-07-20,12.516,12.723,12.368,12.545,683370,0
2017-07-21,12.654,12.713,12.053,12.161,772901,0
2017-07-24,12.161,12.329,11.945,12.171,638883,0
2017-07-25,12.201,12.467,12.063,12.26,681120,0
2017-07-26,12.25,12.467,12.171,12.398,601337,0
2017-07-27,12.417,12.649,12.27,12.506,639265,0
2017-07-28,12.447,12.526,12.004,12.102,1791091,0
2017-07-31,12.122,12.381,11.886,12.171,901731,0
2017-08-01,12.181,12.27,11.886,12.112,1189504,0
2017-08-02,11.748,11.817,9.897,10.094,3729231,0
2017-08-03,10.005,10.094,9.596,9.759,3163783,0
2017-08-04,9.759,9.788,9.2565,9.2959,2771988,0
2017-08-07,9.2565,9.4633,8.9561,9.158,1731141,0
2017-08-08,9.158,9.522,9.1137,9.3353,1510562,0
2017-08-09,9.2663,9.3845,9.1285,9.286,1582457,0
2017-08-10,9.1974,9.2663,8.9118,9.03,2161289,0
2017-08-11,8.96,9.2,8.85,8.94,971585,0
2017-08-14,9.02,9.53,9.02,9.3,1453970,0
2017-08-15,9.34,9.34,9.05,9.1,810988,0
2017-08-16,9.12,9.28,9.06,9.1,838546,0
2017-08-17,9.05,9.14,8.765,8.77,1015747,0
2017-08-18,8.73,8.8,8.605,8.66,944211,0
2017-08-21,8.65,8.81,8.64,8.69,1356038,0
2017-08-22,8.74,9.1,8.74,8.85,999725,0
2017-08-23,8.75,8.91,8.68,8.87,707952,0
2017-08-24,8.93,9.09,8.82,8.84,738389,0
2017-08-25,8.9,8.92,8.71,8.82,592931,0
2017-08-28,8.86,9.2099,8.8,9.18,2764003,0
2017-08-29,9.07,9.21,8.96,9.1,874727,0
2017-08-30,9.11,9.2,9.005,9.16,815587,0
2017-08-31,9.16,9.375,9.08,9.23,943929,0
2017-09-01,9.29,9.346,9.08,9.21,560739,0
2017-09-05,9.18,9.26,8.8675,8.93,964373,0
2017-09-06,8.96,9.095,8.81,8.97,753714,0
2017-09-07,9,9.22,8.96,9.08,584455,0
2017-09-08,9.03,9.13,8.96,9.11,560726,0
2017-09-11,9.24,9.53,9.18,9.36,1462826,0
2017-09-12,9.41,9.73,9.38,9.61,839372,0
2017-09-13,9.6,9.81,9.3513,9.61,865291,0
2017-09-14,9.63,9.73,9.47,9.54,628157,0
2017-09-15,9.58,9.78,9.41,9.78,1574254,0
2017-09-18,9.76,9.86,9.61,9.64,866337,0
2017-09-19,9.62,9.66,9.37,9.38,591172,0
2017-09-20,9.38,9.84,9.32,9.68,653231,0
2017-09-21,9.68,9.7,9.435,9.48,410881,0
2017-09-22,9.44,10.16,9.44,9.96,874052,0
2017-09-25,9.99,10.16,9.68,9.9,1136109,0
2017-09-26,9.9,10.19,9.9,10.15,599062,0
2017-09-27,10.19,10.35,9.86,10.27,1244411,0
2017-09-28,10.22,10.49,10.22,10.34,667780,0
2017-09-29,10.17,10.385,10.01,10.3,604008,0
2017-10-02,10.33,10.51,10.23,10.46,878300,0
2017-10-03,10.48,10.68,10.28,10.66,582672,0
2017-10-04,10.57,10.65,10.285,10.36,721045,0
2017-10-05,10.44,10.63,10.4,10.55,533680,0
2017-10-06,10.45,10.57,10.115,10.15,699825,0
2017-10-09,10.26,10.27,10.05,10.1,425151,0
2017-10-10,10.09,10.3101,10.09,10.18,769740,0
2017-10-11,10.23,10.26,10.09,10.14,364305,0
2017-10-12,10.11,10.25,9.95,10.16,304111,0
2017-10-13,10.22,10.37,10.14,10.23,518583,0
2017-10-16,10.22,10.22,9.72,9.75,587486,0
2017-10-17,9.72,9.88,9.64,9.78,912414,0
2017-10-18,9.8,10.09,9.78,9.94,582896,0
2017-10-19,9.86,10.01,9.76,9.9,456646,0
2017-10-20,9.99,10.07,9.87,9.92,460484,0
2017-10-23,9.95,9.98,9.72,9.76,728788,0
2017-10-24,9.75,9.88,9.68,9.83,697361,0
2017-10-25,9.74,9.98,9.59,9.91,1018240,0
2017-10-26,9.94,10.06,9.76,9.9,401784,0
2017-10-27,9.9,9.94,9.56,9.65,693624,0
2017-10-30,9.56,9.59,9.06,9.09,902835,0
2017-10-31,9.15,9.36,9.03,9.2,1231714,0
2017-11-01,9.45,9.772,8.55,8.82,1594972,0
2017-11-02,8.8,8.875,8.57,8.73,1287982,0
2017-11-03,8.74,8.75,8.54,8.59,806638,0
2017-11-06,8.59,8.59,8.2,8.21,827712,0
2017-11-07,8.21,8.21,7.91,7.99,1294476,0
2017-11-08,7.95,8.29,7.49,8.16,1455245,0
2017-11-09,8.08,8.36,8.045,8.17,914954,0
2017-11-10,8.16,8.32,8.15,8.18,827555,0
