Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,6.9447,7.0335,6.9447,7.0066,168444,0
1985-07-02,7.0066,7.0335,6.9004,6.9447,56488,0
1985-07-03,6.9625,7.0335,6.9625,7.0335,34161,0
1985-07-05,7.0335,7.211,7.0335,7.211,53782,0
1985-07-08,7.211,7.2817,7.1401,7.1401,74751,0
1985-07-09,7.1401,7.1668,7.0335,7.0335,90986,0
1985-07-10,7.0066,7.0066,6.9447,6.9447,24016,0
1985-07-11,6.9447,7.0066,6.9181,6.9892,59869,0
1985-07-12,6.9892,7.0066,6.8737,6.9447,89634,0
1985-07-15,6.9004,6.9004,6.8295,6.8737,97754,0
1985-07-16,6.8737,6.8737,6.8295,6.8737,66970,0
1985-07-17,6.8737,7.0956,6.8562,6.9004,264503,0
1985-07-18,6.9004,6.9181,6.8295,6.9004,166414,0
1985-07-19,6.9004,6.9447,6.8737,6.9181,278371,0
1985-07-22,6.9181,6.9447,6.8737,6.9181,34502,0
1985-07-23,6.9181,7.1221,6.9004,7.0779,183664,0
1985-07-24,7.0779,7.1221,6.9625,6.9625,168444,0
1985-07-25,7.0516,7.1221,7.0516,7.0779,79825,0
1985-07-26,7.0779,7.1933,7.0779,7.1401,25369,0
1985-07-29,7.1668,7.2373,7.1668,7.1933,70016,0
1985-07-30,7.1933,7.211,7.1401,7.1401,77117,0
1985-07-31,7.1401,7.1933,7.1221,7.1668,71707,0
1985-08-01,7.1668,7.2373,7.1401,7.2373,67647,0
1985-08-02,7.2373,7.2994,7.211,7.2817,113652,0
1985-08-05,7.2817,7.2994,7.211,7.2373,61895,0
1985-08-06,7.2373,7.2817,7.211,7.211,81854,0
1985-08-07,7.211,7.211,7.0779,7.0779,51413,0
1985-08-08,7.0779,7.1668,7.0516,7.0956,114663,0
1985-08-09,7.0956,7.1668,7.0956,7.1221,46002,0
1985-08-12,7.1221,7.1221,6.9625,6.9625,47018,0
1985-08-13,6.9892,7.0956,6.9892,7.0335,74411,0
1985-08-14,7.0598,7.0598,6.9538,6.9538,20292,0
1985-08-15,6.9538,6.9983,6.9538,6.9538,38898,0
1985-08-16,6.9538,6.9714,6.9271,6.9271,60883,0
1985-08-19,6.9538,6.9983,6.9538,6.9538,41941,0
1985-08-20,6.9538,7.0598,6.9538,7.0598,30443,0
1985-08-21,7.0422,7.0422,6.9538,6.9538,36192,0
1985-08-22,6.9538,6.9714,6.7498,6.7498,63589,0
1985-08-23,6.7498,6.7498,6.6789,6.7053,80504,0
1985-08-26,6.7053,6.7941,6.7053,6.7498,30778,0
1985-08-27,6.7498,6.8827,6.7498,6.8827,22325,0
1985-08-28,6.8827,6.9093,6.7229,6.7498,166751,0
1985-08-29,6.7498,6.8117,6.7498,6.8117,106209,0
1985-08-30,6.8384,6.9271,6.8384,6.9093,61561,0
1985-09-03,6.9093,6.9983,6.8827,6.9983,72724,0
1985-09-04,6.9983,7.0158,6.9538,6.9538,59532,0
1985-09-05,6.9538,6.9983,6.8384,6.8384,126500,0
1985-09-06,6.8651,7.0422,6.8651,6.9093,149163,0
1985-09-09,6.9093,6.9093,6.8651,6.8651,65618,0
1985-09-10,6.8651,6.9093,6.8117,6.8117,61561,0
1985-09-11,6.8117,6.8117,6.6789,6.6789,123119,0
1985-09-12,6.6789,6.6789,6.59,6.6344,55472,0
1985-09-13,6.6344,6.6344,6.528,6.528,143753,0
1985-09-16,6.5456,6.6608,6.5456,6.59,32810,0
1985-09-17,6.59,6.6608,6.59,6.6165,26046,0
1985-09-18,6.6165,6.6344,6.5456,6.5456,59193,0
1985-09-19,6.5456,6.6789,6.5456,6.5456,87266,0
1985-09-20,6.5014,6.5014,6.1466,6.191,289535,0
1985-09-23,6.191,6.2974,6.191,6.2796,169118,0
1985-09-24,6.2796,6.2796,6.1466,6.1643,373077,0
1985-09-25,6.1643,6.235,6.1643,6.235,26382,0
1985-09-26,6.235,6.2796,6.2086,6.2532,108236,0
1985-09-30,6.2532,6.2796,6.235,6.2796,110604,0
1985-10-01,6.2796,6.324,6.2086,6.2086,166751,0
1985-10-02,6.2086,6.2532,6.0578,6.1022,303403,0
1985-10-03,6.1022,6.1022,6.0312,6.0578,221210,0
1985-10-04,6.0578,6.1022,6.0312,6.0755,32471,0
1985-10-07,6.0755,6.1466,6.0578,6.1466,95047,0
1985-10-08,6.1466,6.1643,6.0578,6.1643,447153,0
1985-10-09,6.1643,6.2532,6.1466,6.235,142059,0
1985-10-10,6.235,6.235,6.1643,6.2086,128867,0
1985-10-11,6.2086,6.235,6.1466,6.191,95722,0
1985-10-14,6.191,6.235,6.191,6.235,38560,0
1985-10-15,6.235,6.2532,6.1466,6.1643,135971,0
1985-10-16,6.1643,6.1643,6.1022,6.1466,59869,0
1985-10-17,6.2532,6.3683,6.2532,6.2796,423475,0
1985-10-18,6.2796,6.2796,6.191,6.191,76445,0
1985-10-21,6.2086,6.2796,6.2086,6.235,60883,0
1985-10-22,6.235,6.324,6.2086,6.2796,174533,0
1985-10-23,6.2796,6.2796,6.2086,6.2796,252665,0
1985-10-24,6.2796,6.2796,6.2086,6.2532,114663,0
1985-10-25,6.2532,6.2796,6.1466,6.235,68663,0
1985-10-28,6.235,6.235,6.1466,6.1466,95383,0
1985-10-29,6.1466,6.2532,6.1466,6.2086,36867,0
1985-10-30,6.2086,6.2532,6.1643,6.2086,456961,0
1985-10-31,6.2532,6.324,6.2532,6.2796,151871,0
1985-11-01,6.2796,6.3418,6.2532,6.2974,493491,0
1985-11-04,6.2974,6.3863,6.2974,6.324,262133,0
1985-11-05,6.2974,6.2974,6.235,6.2974,100461,0
1985-11-06,6.2974,6.324,6.235,6.235,137666,0
1985-11-07,6.235,6.2796,6.235,6.2796,152886,0
1985-11-08,6.2796,6.3683,6.1643,6.3683,128532,0
1985-11-11,6.3683,6.4127,6.2796,6.324,244210,0
1985-11-12,6.4127,6.5456,6.4127,6.4573,280402,0
1985-11-13,6.5104,6.5104,6.4393,6.4658,160666,0
1985-11-14,6.4658,6.5812,6.4658,6.5812,162353,0
1985-11-15,6.5812,6.6696,6.5104,6.5988,65281,0
1985-11-18,6.5988,6.6873,6.528,6.6256,221889,0
1985-11-19,6.6431,6.8027,6.6431,6.785,128194,0
1985-11-20,6.785,6.8916,6.7586,6.8916,53443,0
1985-11-21,6.8916,7.0956,6.8916,7.0956,76445,0
1985-11-22,7.0956,7.0956,7.0335,7.0516,225605,0
1985-11-25,7.0516,7.0779,6.9359,6.9625,90311,0
1985-11-26,6.9625,7.0066,6.9181,6.9359,166414,0
1985-11-27,6.9359,6.9802,6.8472,6.9802,249621,0
1985-11-29,6.9802,7.0516,6.8472,6.9625,138341,0
1985-12-02,6.9625,6.9802,6.7586,6.8472,52428,0
1985-12-03,6.8916,6.9802,6.8916,6.9802,79825,0
1985-12-04,6.9802,7.211,6.9625,7.1668,215121,0
1985-12-05,7.1668,7.211,7.0956,7.211,56822,0
1985-12-06,7.211,7.2817,7.1668,7.2817,124136,0
1985-12-09,7.2817,7.2994,7.1401,7.2994,289870,0
1985-12-10,7.2553,7.2553,7.1668,7.2287,230681,0
1985-12-11,7.2287,7.5303,7.2287,7.5035,101136,0
1985-12-12,7.5035,7.5924,7.3706,7.3706,109252,0
1985-12-13,7.3706,7.4326,7.2817,7.3706,224590,0
1985-12-16,7.3706,7.5924,7.3263,7.5303,149839,0
1985-12-17,7.5303,7.5924,7.5035,7.5035,67647,0
1985-12-18,7.5035,7.5479,7.4326,7.4859,318620,0
1985-12-19,7.5035,7.6631,7.5035,7.5303,107222,0
1985-12-20,7.5303,7.5924,7.5303,7.5303,147472,0
1985-12-23,7.5035,7.5035,7.3263,7.3441,57164,0
1985-12-24,7.3441,7.3706,7.2287,7.2817,35515,0
1985-12-26,7.2817,7.3441,7.2287,7.2287,12517,0
1985-12-27,7.2817,7.4859,7.2817,7.4859,83544,0
1985-12-30,7.4859,7.5303,7.3441,7.5035,41941,0
1985-12-31,7.5035,7.5744,7.4326,7.5744,89294,0
1986-01-02,7.5744,7.5924,7.4149,7.5924,165399,0
1986-01-03,7.5924,7.734,7.5744,7.7078,47691,0
1986-01-06,7.7078,7.734,7.6631,7.734,43966,0
1986-01-07,7.734,7.8675,7.734,7.734,105870,0
1986-01-08,7.734,7.8231,7.6366,7.6366,103503,0
1986-01-09,7.5479,7.5479,7.3706,7.5303,245900,0
1986-01-10,7.5303,7.6366,7.4326,7.4326,147472,0
1986-01-13,7.4326,7.6811,7.4149,7.6366,201592,0
1986-01-14,7.6187,7.6187,7.5303,7.5303,57837,0
1986-01-15,7.5479,7.6631,7.5479,7.5479,81854,0
1986-01-16,7.5479,7.6366,7.5303,7.6366,148825,0
1986-01-17,7.6366,7.734,7.5924,7.734,132253,0
1986-01-20,7.734,7.8675,7.6631,7.8675,153221,0
1986-01-21,7.8675,7.9293,7.8231,7.8231,111281,0
1986-01-22,7.8231,7.8231,7.6811,7.6811,50398,0
1986-01-23,7.6187,7.6187,7.4149,7.5035,93017,0
1986-01-24,7.5303,7.6631,7.5303,7.6631,102485,0
1986-01-27,7.7078,7.9116,7.7078,7.8231,88957,0
1986-01-28,7.8675,8.0002,7.8675,8.0002,181297,0
1986-01-29,8.0002,8.0444,7.7785,7.7785,107901,0
1986-01-30,7.7785,7.8407,7.7078,7.7078,67987,0
1986-01-31,7.7078,7.7078,7.6631,7.7078,244210,0
1986-02-03,7.7078,7.8407,7.6811,7.8407,245225,0
1986-02-04,7.8231,7.8231,7.5035,7.6366,204634,0
1986-02-05,7.6366,7.8675,7.6366,7.8675,450533,0
1986-02-06,7.885,8.1864,7.885,8.0889,430239,0
1986-02-07,8.0889,8.3638,8.0711,8.3197,107558,0
1986-02-10,8.3197,8.3814,8.2752,8.3197,68663,0
1986-02-11,8.3729,8.4346,8.3462,8.3729,97075,0
1986-02-12,8.3729,8.5057,8.3284,8.4346,129206,0
1986-02-13,8.4346,8.5057,8.3905,8.4613,75089,0
1986-02-14,8.4613,8.7101,8.4613,8.7101,170471,0
1986-02-18,8.7101,8.7101,8.621,8.6922,178587,0
1986-02-19,8.621,8.621,8.4613,8.5325,188402,0
1986-02-20,8.5325,8.5501,8.4878,8.5501,140709,0
1986-02-21,8.5501,8.8255,8.5325,8.8255,198884,0
1986-02-24,8.8255,8.896,8.5767,8.648,180281,0
1986-02-25,8.648,8.648,8.5501,8.648,123455,0
1986-02-26,8.648,8.7808,8.5325,8.648,303741,0
1986-02-27,8.648,8.6658,8.5325,8.648,129549,0
1986-02-28,8.648,8.6922,8.5057,8.6922,123119,0
1986-03-03,8.6658,8.6658,8.4346,8.4613,92677,0
1986-03-04,8.4613,8.4613,8.2752,8.2752,377479,0
1986-03-05,8.2752,8.4346,8.2573,8.4346,623035,0
1986-03-06,8.4346,8.5501,8.3729,8.4613,188063,0
1986-03-07,8.4613,8.5057,8.4172,8.5057,185016,0
1986-03-10,8.5501,8.7101,8.5501,8.7101,75766,0
1986-03-11,8.7101,8.8255,8.5945,8.8255,103163,0
1986-03-12,8.8255,9.1005,8.7986,9.0556,110942,0
1986-03-13,8.9847,8.9847,8.8694,8.8694,340607,0
1986-03-14,8.896,9.0556,8.896,9.0556,135297,0
1986-03-17,9.0556,9.0737,8.9406,9.0556,179268,0
1986-03-18,9.0556,9.1188,8.9847,9.1005,146796,0
1986-03-19,9.1005,9.1889,9.0737,9.1188,164386,0
1986-03-20,9.1188,9.1706,9.0111,9.029,88957,0
1986-03-21,9.029,9.2333,9.029,9.2333,137325,0
1986-03-24,9.2333,9.2755,9.1454,9.1889,62913,0
1986-03-25,9.1889,9.3209,9.1005,9.3209,80162,0
1986-03-26,9.4202,9.554,9.4202,9.4202,197870,0
1986-03-27,9.4202,9.535,9.3932,9.4634,112295,0
1986-03-31,9.2594,9.4804,9.2594,9.3034,90647,0
1986-04-01,9.3034,9.3034,8.9582,8.9582,164722,0
1986-04-02,8.9582,9.0556,8.8694,8.9847,74411,0
1986-04-03,8.9847,8.9847,8.5325,8.5501,233389,0
1986-04-04,8.5501,8.5945,8.3284,8.4172,242854,0
1986-04-07,8.4346,8.6922,8.4346,8.5325,135297,0
1986-04-08,8.5325,8.9137,8.4613,8.9137,108916,0
1986-04-09,8.9582,9.1454,8.9582,9.0111,191445,0
1986-04-10,9.0111,9.0737,8.9582,9.0111,85234,0
1986-04-11,9.0111,9.0737,9.0111,9.0111,76104,0
1986-04-14,9.0111,9.0556,8.9847,8.9847,112295,0
1986-04-15,8.9847,9.029,8.9406,9.0111,89973,0
1986-04-16,9.0111,9.0111,8.9137,9.0111,128194,0
1986-04-17,9.0111,9.2594,8.9582,9.2594,258755,0
1986-04-18,9.2594,9.535,9.0111,9.3753,192797,0
1986-04-21,9.3753,9.4634,9.2333,9.438,112633,0
1986-04-22,9.438,9.667,9.4202,9.535,544904,0
1986-04-23,9.535,9.898,9.4202,9.83,268901,0
1986-04-24,9.83,9.914,9.756,9.914,205313,0
1986-04-25,9.914,10.146,9.873,10.104,906821,0
1986-04-28,10.104,10.235,10.004,10.059,337564,0
1986-04-29,10.059,10.146,9.738,9.914,149839,0
1986-04-30,9.914,10.004,9.783,9.83,83883,0
1986-05-01,9.783,9.783,9.4202,9.535,138341,0
1986-05-02,9.535,9.624,9.4804,9.535,183325,0
1986-05-05,9.535,9.624,9.4634,9.535,142738,0
1986-05-06,9.535,9.624,9.4804,9.597,95383,0
1986-05-07,9.597,9.959,9.597,9.959,246576,0
1986-05-08,9.959,10.189,9.914,9.985,158633,0
1986-05-09,9.985,10.059,9.873,10.032,160666,0
1986-05-12,10.032,10.059,9.873,10.004,131579,0
1986-05-13,10.004,10.059,9.914,9.985,121767,0
1986-05-14,10.041,10.113,9.95,10.087,129206,0
1986-05-15,10.087,10.154,10.013,10.041,308814,0
1986-05-16,10.041,10.087,9.856,9.995,104853,0
1986-05-19,9.995,10.198,9.924,10.113,231352,0
1986-05-20,10.113,10.378,10.059,10.335,88280,0
1986-05-21,10.335,10.565,10.335,10.428,83883,0
1986-05-22,10.403,10.403,10.271,10.362,131909,0
1986-05-23,10.362,10.518,10.316,10.473,122780,0
1986-05-27,10.473,10.75,10.473,10.75,119061,0
1986-05-28,10.75,10.883,10.704,10.883,171487,0
1986-05-29,10.883,10.925,10.794,10.841,156945,0
1986-05-30,10.841,10.909,10.75,10.841,267210,0
1986-06-02,10.841,10.841,10.677,10.677,95383,0
1986-06-03,10.677,10.677,10.565,10.653,40925,0
1986-06-04,10.634,10.634,10.492,10.546,64940,0
1986-06-05,10.546,10.677,10.335,10.677,95722,0
1986-06-06,10.634,10.634,10.492,10.546,90311,0
1986-06-09,10.546,10.546,10.113,10.198,135971,0
1986-06-10,10.198,10.316,10.198,10.198,133263,0
1986-06-11,10.198,10.378,10.198,10.335,107222,0
1986-06-12,10.428,10.565,10.428,10.546,86926,0
1986-06-13,10.546,10.909,10.546,10.865,164046,0
1986-06-16,10.865,10.925,10.704,10.841,158294,0
1986-06-17,10.841,10.883,10.634,10.634,49382,0
1986-06-18,10.634,10.677,10.446,10.546,125145,0
1986-06-19,10.518,10.518,10.216,10.243,315916,0
1986-06-20,10.243,10.335,10.216,10.335,124472,0
1986-06-23,10.335,10.473,10.335,10.335,85572,0
1986-06-24,10.335,10.61,10.316,10.492,109588,0
1986-06-25,10.492,10.61,10.473,10.518,109588,0
1986-06-26,10.518,10.565,10.335,10.403,40591,0
1986-06-27,10.428,10.794,10.428,10.634,83544,0
1986-06-30,10.653,10.813,10.653,10.794,146796,0
1986-07-01,10.768,10.883,10.768,10.813,84560,0
1986-07-02,10.813,10.841,10.723,10.813,48369,0
1986-07-03,10.813,10.883,10.723,10.883,122780,0
1986-07-07,10.883,10.883,10.677,10.75,276341,0
1986-07-08,10.704,10.704,10.446,10.473,173516,0
1986-07-09,10.446,10.518,10.29,10.335,92002,0
1986-07-10,10.335,10.335,10.059,10.316,114663,0
1986-07-11,10.29,10.403,10.271,10.335,89973,0
1986-07-14,10.378,10.378,10.198,10.316,258080,0
1986-07-15,10.316,10.316,9.783,9.783,139356,0
1986-07-16,9.783,9.968,9.783,9.881,130898,0
1986-07-17,9.924,9.968,9.811,9.856,60546,0
1986-07-18,9.881,9.881,9.719,9.811,155252,0
1986-07-21,9.856,9.856,9.692,9.838,110266,0
1986-07-22,9.881,10.128,9.881,10.128,151871,0
1986-07-23,10.154,10.216,9.968,9.968,128867,0
1986-07-24,9.968,10.041,9.95,9.968,143073,0
1986-07-25,10.013,10.113,9.968,10.113,86589,0
1986-07-28,10.013,10.29,9.924,10.013,110604,0
1986-07-29,9.924,10.243,9.881,9.881,93017,0
1986-07-30,9.924,10.198,9.924,10.059,262133,0
1986-07-31,10.113,10.154,9.968,10.013,118891,0
1986-08-01,10.013,10.243,9.924,9.968,92002,0
1986-08-04,10.013,10.059,9.561,9.924,121430,0
1986-08-05,10.013,10.059,9.738,9.881,78639,0
1986-08-06,9.968,9.968,9.738,9.838,58347,0
1986-08-07,9.838,9.838,9.606,9.651,102656,0
1986-08-08,9.783,9.783,9.606,9.692,35176,0
1986-08-11,9.738,9.924,9.692,9.783,79994,0
1986-08-12,9.783,9.968,9.738,9.968,120752,0
1986-08-13,10.154,10.378,10.013,10.29,130898,0
1986-08-14,10.438,10.483,10.164,10.438,95554,0
1986-08-15,10.438,10.583,10.353,10.583,87606,0
1986-08-18,10.625,11.131,10.353,11.131,90479,0
1986-08-19,11.131,11.404,10.988,11.045,204297,0
1986-08-20,10.988,11.173,10.759,10.901,118723,0
1986-08-21,10.669,10.813,10.438,10.669,113817,0
1986-08-22,10.759,11.219,10.759,10.988,115169,0
1986-08-25,10.901,10.901,10.353,10.353,46338,0
1986-08-26,10.307,10.813,10.307,10.713,93185,0
1986-08-27,10.759,10.988,10.625,10.901,59193,0
1986-08-28,10.988,10.988,10.759,10.943,87266,0
1986-08-29,10.988,11.495,10.943,11.495,189416,0
1986-09-02,11.404,11.824,11.173,11.274,180281,0
1986-09-03,11.087,11.274,10.856,11.274,220702,0
1986-09-04,11.274,11.364,10.856,11.045,416713,0
1986-09-05,11.045,11.045,10.669,10.988,160496,0
1986-09-08,10.943,11.087,10.856,10.988,215627,0
1986-09-09,10.943,11.131,10.713,10.713,102824,0
1986-09-10,10.813,10.813,10.537,10.669,77798,0
1986-09-11,10.394,10.394,9.4714,9.802,226453,0
1986-09-12,9.976,9.976,9.516,9.659,265858,0
1986-09-15,9.702,9.802,9.57,9.57,61053,0
1986-09-16,9.659,9.659,9.3388,9.3852,187214,0
1986-09-17,9.3852,9.888,9.3852,9.615,314564,0
1986-09-18,9.702,9.888,9.57,9.615,44310,0
1986-09-19,9.57,9.746,9.57,9.746,140370,0
1986-09-22,9.746,9.933,9.615,9.933,174871,0
1986-09-23,9.802,9.846,9.659,9.746,182651,0
1986-09-24,9.846,9.846,9.659,9.702,106375,0
1986-09-25,9.702,9.846,9.659,9.746,65281,0
1986-09-26,9.659,9.846,9.615,9.659,58347,0
1986-09-29,9.57,9.802,9.4714,9.702,69001,0
1986-09-30,9.746,9.933,9.702,9.846,120244,0
1986-10-01,10.032,10.123,9.846,9.976,40591,0
1986-10-02,10.078,10.252,9.976,10.252,41774,0
1986-10-03,10.353,10.537,10.123,10.207,96226,0
1986-10-06,10.207,10.394,10.207,10.353,43966,0
1986-10-07,10.252,10.353,9.976,10.123,63931,0
1986-10-08,10.207,10.252,10.032,10.207,44648,0
1986-10-09,10.252,10.394,10.123,10.252,42282,0
1986-10-10,10.164,10.307,10.078,10.207,50907,0
1986-10-13,10.164,10.394,10.032,10.307,74583,0
1986-10-14,10.394,10.669,9.746,9.846,347371,0
1986-10-15,9.933,10.078,9.846,9.888,579062,0
1986-10-16,9.933,10.483,9.888,10.353,292069,0
1986-10-17,10.438,10.483,10.353,10.438,38560,0
1986-10-20,10.438,10.483,10.207,10.483,327754,0
1986-10-21,10.394,10.438,10.207,10.207,408088,0
1986-10-22,10.123,10.164,9.933,9.933,64604,0
1986-10-23,10.032,10.078,9.846,10.078,61220,0
1986-10-24,9.976,10.032,9.846,9.888,49892,0
1986-10-27,9.933,9.933,9.659,9.888,102148,0
1986-10-28,9.976,9.976,9.846,9.976,45324,0
1986-10-29,9.933,10.032,9.888,9.976,47353,0
1986-10-30,9.976,10.078,9.933,10.032,90819,0
1986-10-31,9.933,10.032,9.746,9.888,32978,0
1986-11-03,9.976,10.078,9.846,10.032,115848,0
1986-11-04,10.032,10.537,9.976,10.537,75596,0
1986-11-05,10.483,10.537,10.394,10.438,65448,0
1986-11-06,10.537,10.813,10.394,10.813,81004,0
1986-11-07,10.713,10.713,10.483,10.583,82023,0
1986-11-10,10.483,10.625,10.438,10.537,68322,0
1986-11-11,10.394,10.483,10.394,10.483,31288,0
1986-11-12,10.483,10.483,10.394,10.483,49719,0
1986-11-13,10.455,10.634,10.455,10.455,111281,0
1986-11-14,10.403,10.592,10.362,10.502,37035,0
1986-11-17,10.502,10.634,10.225,10.271,123796,0
1986-11-18,10.172,10.316,9.4804,9.624,120580,0
1986-11-19,9.71,9.941,9.624,9.856,90311,0
1986-11-20,9.941,10.087,9.856,10.087,77625,0
1986-11-21,10.172,10.455,9.985,10.271,254018,0
1986-11-24,10.172,10.316,10.172,10.316,82700,0
1986-11-25,10.316,10.502,10.271,10.403,219689,0
1986-11-26,10.403,10.546,10.172,10.225,75937,0
1986-11-28,10.172,10.172,9.985,10.087,43125,0
1986-12-01,9.985,10.271,9.525,10.225,171152,0
1986-12-02,10.316,10.592,10.225,10.592,103671,0
1986-12-03,10.634,10.686,10.455,10.455,114835,0
1986-12-04,10.362,10.455,10.087,10.271,89634,0
1986-12-05,10.362,10.403,9.898,10.225,54627,0
1986-12-08,10.172,10.362,10.041,10.225,62404,0
1986-12-09,10.271,10.362,10.041,10.172,35684,0
1986-12-10,10.172,10.362,10.041,10.128,134790,0
1986-12-11,10.041,10.041,9.71,9.985,81517,0
1986-12-12,10.087,10.087,9.756,9.856,47523,0
1986-12-15,9.811,9.856,9.624,9.856,239471,0
1986-12-16,9.856,9.985,9.71,9.985,124136,0
1986-12-17,9.985,9.985,9.624,9.71,130390,0
1986-12-18,9.667,9.667,9.3388,9.579,135802,0
1986-12-19,9.4804,9.71,9.3932,9.525,378490,0
1986-12-22,9.3388,9.667,9.2941,9.624,257233,0
1986-12-23,9.579,9.71,9.4804,9.579,194148,0
1986-12-24,9.667,9.756,9.525,9.667,88786,0
1986-12-26,9.756,9.756,9.624,9.71,14036,0
1986-12-29,9.756,9.756,9.438,9.438,64263,0
1986-12-30,9.3932,9.4804,9.2941,9.438,77964,0
1986-12-31,9.3388,9.525,9.2941,9.4804,104682,0
1987-01-02,9.438,9.71,9.438,9.71,26382,0
1987-01-05,9.811,10.316,9.811,10.172,219689,0
1987-01-06,10.225,10.316,9.941,9.985,77964,0
1987-01-07,9.985,10.502,9.985,10.362,182822,0
1987-01-08,10.403,10.502,10.362,10.362,127180,0
1987-01-09,10.362,10.546,10.316,10.455,189416,0
1987-01-12,10.502,10.731,10.316,10.634,359040,0
1987-01-13,10.731,10.731,10.502,10.502,180281,0
1987-01-14,10.502,10.731,10.316,10.592,141892,0
1987-01-15,10.634,11.191,10.546,11.191,154406,0
1987-01-16,11.237,11.653,10.961,11.147,201592,0
1987-01-19,11.105,11.191,10.916,11.191,85234,0
1987-01-20,11.379,11.653,11.007,11.337,243025,0
1987-01-21,11.237,11.653,11.147,11.237,110604,0
1987-01-22,11.283,11.653,11.237,11.523,116187,0
1987-01-23,11.523,11.841,11.379,11.753,268394,0
1987-01-26,11.698,12.169,11.653,12.027,171826,0
1987-01-27,11.929,12.533,11.929,12.4,305939,0
1987-01-28,12.675,12.719,12.115,12.444,218839,0
1987-01-29,12.488,12.533,11.753,11.841,151532,0
1987-01-30,11.929,12.115,11.753,12.115,78132,0
1987-02-02,12.169,12.631,12.027,12.444,149669,0
1987-02-03,12.533,12.586,12.115,12.302,146796,0
1987-02-04,12.4,12.444,12.169,12.302,156945,0
1987-02-05,12.115,12.213,11.753,12.073,181971,0
1987-02-06,12.213,12.719,12.213,12.586,211061,0
1987-02-09,12.586,12.719,12.533,12.631,115508,0
1987-02-10,12.364,12.781,12.321,12.364,151025,0
1987-02-11,12.408,12.736,12.408,12.685,123291,0
1987-02-12,12.781,13.108,12.685,12.924,165570,0
1987-02-13,12.924,13.759,12.924,13.294,167596,0
1987-02-17,13.338,14.032,13.294,13.659,232372,0
1987-02-18,13.659,13.801,13.245,13.384,192966,0
1987-02-19,13.429,13.429,13.154,13.338,93017,0
1987-02-20,13.245,13.338,13.108,13.245,59024,0
1987-02-23,13.338,13.338,12.454,13.011,88114,0
1987-02-24,13.108,13.338,12.825,13.338,95047,0
1987-02-25,13.245,13.567,13.2,13.526,128532,0
1987-02-26,13.429,13.526,13.154,13.429,77798,0
1987-02-27,13.526,13.713,13.108,13.245,109588,0
1987-03-02,13.154,13.384,13.011,13.154,68663,0
1987-03-03,13.294,13.429,13.2,13.338,91832,0
1987-03-04,13.338,13.614,13.294,13.614,72382,0
1987-03-05,13.614,13.898,13.567,13.801,223914,0
1987-03-06,13.801,13.801,13.484,13.659,70859,0
1987-03-09,13.713,13.713,12.924,12.924,90311,0
1987-03-10,13.011,13.567,12.924,13.484,128194,0
1987-03-11,13.384,13.526,13.245,13.294,171655,0
1987-03-12,13.384,13.429,13.011,13.108,181466,0
1987-03-13,13.2,13.2,12.781,12.781,54288,0
1987-03-16,12.825,12.825,12.408,12.638,155420,0
1987-03-17,12.551,13.2,12.551,13.154,181804,0
1987-03-18,13.245,13.801,13.2,13.2,126500,0
1987-03-19,13.154,13.614,13.154,13.526,81178,0
1987-03-20,13.614,14.084,13.567,14.084,189921,0
1987-03-23,14.126,14.272,13.659,14.126,156097,0
1987-03-24,14.084,14.358,14.032,14.126,138508,0
1987-03-25,14.126,14.272,13.988,14.032,123627,0
1987-03-26,14.084,14.591,14.084,14.457,433454,0
1987-03-27,14.358,14.82,14.272,14.634,125827,0
1987-03-30,14.032,14.084,13.245,14.032,277695,0
1987-03-31,14.032,14.358,13.988,14.173,86589,0
1987-04-01,14.084,14.403,13.942,14.218,109755,0
1987-04-02,14.317,14.403,14.084,14.218,69338,0
1987-04-03,14.218,14.358,14.126,14.218,162693,0
1987-04-06,14.317,14.403,13.942,14.084,199223,0
1987-04-07,14.084,14.317,13.988,13.988,296129,0
1987-04-08,14.126,14.403,14.084,14.173,109083,0
1987-04-09,14.317,14.403,13.484,13.484,272790,0
1987-04-10,13.484,13.942,13.484,13.614,78132,0
1987-04-13,13.713,13.942,13.2,13.294,69338,0
1987-04-14,13.2,13.2,12.321,12.736,195842,0
1987-04-15,12.869,13.567,12.869,13.294,126500,0
1987-04-16,13.484,13.759,13.429,13.713,60883,0
1987-04-20,13.614,13.659,13.055,13.2,89973,0
1987-04-21,13.154,13.484,12.825,13.384,111619,0
1987-04-22,13.659,13.988,13.614,13.659,138680,0
1987-04-23,13.614,13.898,13.526,13.659,81348,0
1987-04-24,13.567,13.567,12.969,13.154,109252,0
1987-04-27,13.294,13.294,12.869,12.924,151532,0
1987-04-28,13.108,13.2,12.454,12.638,189247,0
1987-04-29,12.551,13.108,12.551,12.781,142738,0
1987-04-30,12.825,13.2,12.781,13.108,138508,0
1987-05-01,13.154,13.429,12.924,12.924,94199,0
1987-05-04,12.924,12.924,12.638,12.924,47691,0
1987-05-05,12.924,13.338,12.924,13.338,222053,0
1987-05-06,13.484,13.659,13.429,13.526,195330,0
1987-05-07,13.659,13.843,13.384,13.614,106375,0
1987-05-08,13.801,13.898,13.429,13.526,67143,0
1987-05-11,13.526,14.084,13.294,13.294,146796,0
1987-05-12,13.384,13.384,13.108,13.384,58853,0
1987-05-13,13.484,13.659,13.384,13.614,161002,0
1987-05-14,13.871,13.915,13.586,13.871,123291,0
1987-05-15,13.961,13.961,13.542,13.586,71538,0
1987-05-18,13.26,13.26,13.028,13.26,143413,0
1987-05-19,13.26,13.26,12.514,12.514,83544,0
1987-05-20,12.514,12.887,12.328,12.754,296129,0
1987-05-21,12.754,12.985,12.754,12.942,71199,0
1987-05-22,12.887,12.985,12.798,12.985,95554,0
1987-05-26,13.072,13.402,13.072,13.402,89127,0
1987-05-27,13.542,13.961,13.542,13.777,130053,0
1987-05-28,14.016,14.199,13.871,14.059,137325,0
1987-05-29,14.386,14.43,14.103,14.291,98260,0
1987-06-01,14.291,14.475,14.291,14.341,129714,0
1987-06-02,14.291,14.386,13.915,13.961,100288,0
1987-06-03,14.059,14.291,14.059,14.246,130224,0
1987-06-04,14.246,14.291,14.145,14.246,91832,0
1987-06-05,14.246,14.246,14.059,14.059,32978,0
1987-06-08,14.059,14.246,13.961,14.103,116187,0
1987-06-09,14.199,14.199,13.871,14.199,99781,0
1987-06-10,14.246,14.615,14.145,14.291,184509,0
1987-06-11,14.386,14.615,14.291,14.43,130224,0
1987-06-12,14.53,14.848,14.43,14.848,218839,0
1987-06-15,14.945,15.229,14.53,14.53,182313,0
1987-06-16,14.53,14.661,14.291,14.573,140877,0
1987-06-17,14.475,14.715,14.386,14.661,77964,0
1987-06-18,14.661,15.087,14.661,15.087,57671,0
1987-06-19,15.319,15.876,15.274,15.69,381870,0
1987-06-22,15.69,15.93,15.69,15.876,119398,0
1987-06-23,15.974,16.115,15.832,15.93,129206,0
1987-06-24,16.017,16.017,15.832,15.832,143246,0
1987-06-25,15.743,16.205,15.743,16.161,132758,0
1987-06-26,16.248,16.248,15.743,15.788,91832,0
1987-06-29,15.832,15.93,15.69,15.876,100119,0
1987-06-30,15.974,15.974,15.743,15.832,165905,0
1987-07-01,15.743,15.743,15.603,15.645,110266,0
1987-07-02,15.93,16.161,15.504,15.93,102318,0
1987-07-06,16.161,16.302,16.063,16.302,89463,0
1987-07-07,16.346,16.437,16.302,16.393,82531,0
1987-07-08,16.393,16.437,15.645,16.205,160831,0
1987-07-09,16.346,16.346,15.832,15.832,73738,0
1987-07-10,15.832,15.832,15.548,15.788,52765,0
1987-07-13,15.645,15.645,15.274,15.504,259429,0
1987-07-14,15.548,15.832,15.459,15.743,86420,0
1987-07-15,15.93,15.93,15.548,15.69,104010,0
1987-07-16,15.788,16.205,15.645,16.115,127684,0
1987-07-17,16.346,16.346,16.017,16.346,66633,0
1987-07-20,16.393,16.393,16.063,16.248,159984,0
1987-07-21,16.346,16.533,15.876,16.063,283783,0
1987-07-22,16.063,16.063,15.645,15.743,292748,0
1987-07-23,15.788,15.788,15.414,15.645,83377,0
1987-07-24,15.69,15.69,15.274,15.603,58010,0
1987-07-27,15.645,15.69,15.504,15.69,65448,0
1987-07-28,15.69,16.161,15.69,16.161,286151,0
1987-07-29,16.161,16.248,15.93,16.248,87943,0
1987-07-30,16.437,16.763,16.393,16.675,152206,0
1987-07-31,16.718,16.763,16.302,16.533,45832,0
1987-08-03,16.632,16.675,16.346,16.346,76949,0
1987-08-04,16.437,16.575,16.063,16.115,48538,0
1987-08-05,16.205,16.248,16.063,16.248,69843,0
1987-08-06,16.437,16.675,16.346,16.632,155930,0
1987-08-07,16.815,17.047,16.815,16.815,141382,0
1987-08-10,16.815,16.951,16.763,16.906,194995,0
1987-08-11,16.951,17.376,16.815,17.376,132423,0
1987-08-12,17.276,17.276,16.675,16.815,246576,0
1987-08-13,16.906,17.003,16.861,16.906,97918,0
1987-08-14,16.559,16.834,16.418,16.559,70186,0
1987-08-17,16.603,16.692,16.559,16.692,105363,0
1987-08-18,16.692,16.744,16.274,16.603,93185,0
1987-08-19,16.692,16.79,16.559,16.79,73568,0
1987-08-20,16.834,16.976,16.744,16.976,189752,0
1987-08-21,17.02,17.163,16.834,17.163,161846,0
1987-08-24,17.163,17.26,16.976,17.217,112295,0
1987-08-25,17.26,17.303,17.163,17.26,77117,0
1987-08-26,17.217,17.26,16.976,16.976,143753,0
1987-08-27,17.073,17.119,16.603,16.603,207004,0
1987-08-28,16.692,16.744,16.319,16.365,91154,0
1987-08-31,16.418,16.79,16.319,16.65,119398,0
1987-09-01,16.65,16.692,16.274,16.319,143921,0
1987-09-02,16.418,16.418,15.618,15.707,138001,0
1987-09-03,15.947,16.036,15.707,15.904,106883,0
1987-09-04,15.947,16.036,15.761,15.947,52087,0
1987-09-08,15.807,15.848,15.193,15.618,90986,0
1987-09-09,15.618,15.848,15.477,15.663,70186,0
1987-09-10,15.761,15.807,15.663,15.707,70186,0
1987-09-11,15.761,15.947,15.707,15.947,69509,0
1987-09-14,16.036,16.133,15.707,15.904,123796,0
1987-09-15,15.904,15.904,15.522,15.618,96060,0
1987-09-16,15.707,15.707,14.964,15.105,126162,0
1987-09-17,15.148,15.148,14.865,15.105,167428,0
1987-09-18,15.007,15.193,14.964,15.193,83714,0
1987-09-21,15.193,15.379,15.105,15.193,49214,0
1987-09-22,15.291,15.336,15.105,15.336,100119,0
1987-09-23,15.336,15.379,14.723,15.148,260952,0
1987-09-24,15.105,15.477,15.105,15.291,201758,0
1987-09-25,15.291,15.431,15.248,15.291,110942,0
1987-09-28,15.248,15.477,15.193,15.336,123291,0
1987-09-29,15.248,15.379,15.248,15.336,82700,0
1987-09-30,15.379,15.379,14.634,14.82,235245,0
1987-10-01,14.82,15.148,14.777,15.148,187890,0
1987-10-02,15.248,15.336,15.105,15.148,140877,0
1987-10-05,15.379,15.904,15.248,15.848,195330,0
1987-10-06,15.848,15.904,15.105,15.248,161682,0
1987-10-07,15.576,15.807,15.248,15.576,222053,0
1987-10-08,15.761,15.848,15.379,15.477,117033,0
1987-10-09,15.477,15.707,15.193,15.431,159481,0
1987-10-12,15.477,15.477,15.193,15.379,48709,0
1987-10-13,15.477,15.663,15.148,15.248,96737,0
1987-10-14,15.248,15.248,14.255,14.447,148994,0
1987-10-15,14.447,14.917,14.307,14.494,123796,0
1987-10-16,14.447,14.539,12.666,13.32,243362,0
1987-10-19,13.32,13.32,11.256,11.256,562323,0
1987-10-20,10.971,11.542,9.57,9.985,364962,0
1987-10-21,11.256,11.395,10.883,11.256,373247,0
1987-10-22,10.502,11.44,10.412,10.694,461527,0
1987-10-23,10.502,10.502,9.846,10.087,208018,0
1987-10-26,9.941,9.941,9.3852,9.57,190092,0
1987-10-27,9.756,9.846,9.1005,9.659,264840,0
1987-10-28,9.846,10.041,9.3852,9.898,162693,0
1987-10-29,10.316,11.072,9.985,10.883,183496,0
1987-10-30,11.724,11.824,11.395,11.585,183834,0
1987-11-02,11.627,12.338,11.542,12.338,149669,0
1987-11-03,12.196,12.196,11.68,11.724,177576,0
1987-11-04,11.627,11.627,11.256,11.44,151025,0
1987-11-05,11.302,11.627,11.256,11.495,273807,0
1987-11-06,11.354,11.44,10.971,11.114,141553,0
1987-11-09,11.072,11.072,10.316,10.369,182482,0
1987-11-10,10.455,10.785,10.412,10.556,150009,0
1987-11-11,10.643,10.694,10.556,10.556,82192,0
1987-11-12,10.694,10.925,10.643,10.74,193980,0
1987-11-13,10.768,11.097,10.768,10.952,292069,0
1987-11-16,11.141,11.379,11.141,11.191,116356,0
1987-11-17,11.283,11.567,11.097,11.567,106546,0
1987-11-18,11.611,12.089,11.523,12.089,147977,0
1987-11-19,11.991,12.231,11.337,11.421,173856,0
1987-11-20,11.567,11.567,11.191,11.283,177068,0
1987-11-23,11.283,11.947,11.237,11.947,117367,0
1987-11-24,12.089,12.321,11.947,12.178,119569,0
1987-11-25,12.178,12.321,11.991,12.035,100794,0
1987-11-27,11.947,11.947,11.611,11.706,38391,0
1987-11-30,11.706,11.753,10.952,11.191,148825,0
1987-12-01,11.141,11.421,11.141,11.141,54795,0
1987-12-02,11.337,11.421,11.191,11.337,46338,0
1987-12-03,11.476,11.523,11.141,11.191,71538,0
1987-12-04,11.191,11.191,10.952,11.097,77798,0
1987-12-07,10.998,11.476,10.998,11.476,52935,0
1987-12-08,11.379,12.275,11.379,12.275,87266,0
1987-12-09,12.178,12.842,12.178,12.745,139692,0
1987-12-10,12.603,12.842,12.461,12.701,176561,0
1987-12-11,12.657,12.745,12.373,12.657,83714,0
1987-12-14,12.56,12.942,12.514,12.942,127180,0
1987-12-15,12.842,12.942,12.461,12.56,141045,0
1987-12-16,12.701,12.745,12.461,12.745,170471,0
1987-12-17,12.798,12.842,12.275,12.373,110266,0
1987-12-18,12.56,13.126,12.461,13.126,197023,0
1987-12-21,13.218,13.218,12.985,13.072,68832,0
1987-12-22,13.173,14.067,12.942,14.067,135802,0
1987-12-23,13.979,14.118,13.595,13.595,263490,0
1987-12-24,13.595,13.595,13.357,13.549,72889,0
1987-12-28,13.218,13.641,12.887,13.549,108575,0
1987-12-29,13.501,13.549,13.311,13.357,99613,0
1987-12-30,13.412,13.412,13.218,13.218,168444,0
1987-12-31,13.218,13.268,12.942,13.126,117367,0
1988-01-04,13.126,13.218,13.028,13.218,122949,0
1988-01-05,13.357,13.501,13.268,13.357,175378,0
1988-01-06,13.357,13.696,13.218,13.595,168108,0
1988-01-07,13.641,13.784,13.268,13.641,103331,0
1988-01-08,13.549,13.641,12.942,12.942,122949,0
1988-01-11,12.842,12.942,12.373,12.842,80669,0
1988-01-12,12.942,13.218,12.603,12.942,218333,0
1988-01-13,12.842,13.357,12.745,13.311,87436,0
1988-01-14,13.412,13.458,13.126,13.311,73229,0
1988-01-15,13.501,13.74,13.072,13.072,142738,0
1988-01-18,13.072,13.173,12.842,12.985,78811,0
1988-01-19,13.028,13.549,12.842,13.126,110942,0
1988-01-20,13.028,13.028,12.321,12.373,173345,0
1988-01-21,12.745,12.745,12.373,12.373,147304,0
1988-01-22,12.514,12.603,12.321,12.373,141213,0
1988-01-25,12.373,12.942,12.373,12.842,86926,0
1988-01-26,13.028,13.412,12.842,13.072,97075,0
1988-01-27,13.126,13.595,13.126,13.458,93523,0
1988-01-28,13.458,13.595,13.311,13.458,133434,0
1988-01-29,13.357,13.549,13.357,13.501,65956,0
1988-02-01,13.501,13.501,13.357,13.458,121599,0
1988-02-02,13.357,13.74,13.268,13.74,135465,0
1988-02-03,13.784,14.264,13.784,13.979,213430,0
1988-02-04,13.925,14.118,13.784,13.925,72889,0
1988-02-05,13.979,14.208,13.979,14.118,68663,0
1988-02-08,13.925,13.925,13.784,13.834,50398,0
1988-02-09,13.834,13.979,13.784,13.925,103839,0
1988-02-10,14.025,14.591,13.979,14.494,99272,0
1988-02-11,14.475,14.9,14.475,14.848,168444,0
1988-02-12,14.848,14.945,14.564,14.706,128532,0
1988-02-16,14.661,14.661,14.335,14.42,88114,0
1988-02-17,14.42,14.564,14.281,14.564,87098,0
1988-02-18,14.475,14.564,14.335,14.335,218333,0
1988-02-19,14.475,14.564,14.42,14.52,122949,0
1988-02-22,14.615,14.804,14.52,14.804,175884,0
1988-02-23,14.706,14.76,14.52,14.661,203281,0
1988-02-24,14.615,14.661,14.475,14.52,107222,0
1988-02-25,14.52,14.76,14.475,14.564,179268,0
1988-02-26,14.564,14.9,14.564,14.804,70859,0
1988-02-29,14.9,15.043,14.804,14.9,139186,0
1988-03-01,14.9,14.945,14.661,14.804,160666,0
1988-03-02,14.706,14.945,14.615,14.706,382379,0
1988-03-03,14.706,14.706,14.52,14.615,178253,0
1988-03-04,14.615,14.804,14.52,14.661,154744,0
1988-03-07,14.615,14.661,14.475,14.615,59869,0
1988-03-08,14.804,15.087,14.706,15.043,145781,0
1988-03-09,15.043,15.087,14.9,15.043,87770,0
1988-03-10,14.945,15.087,14.9,14.989,121430,0
1988-03-11,15.043,15.139,14.615,14.9,191954,0
1988-03-14,14.804,14.989,14.615,14.615,57164,0
1988-03-15,14.564,14.945,14.564,14.945,72889,0
1988-03-16,15.087,15.184,14.945,15.139,150855,0
1988-03-17,15.184,15.468,15.184,15.371,237954,0
1988-03-18,15.654,15.99,15.513,15.707,234570,0
1988-03-21,15.797,15.894,15.327,15.371,153730,0
1988-03-22,15.327,15.371,15.043,15.139,106715,0
1988-03-23,15.043,15.087,14.706,14.804,102824,0
1988-03-24,14.76,14.76,14.236,14.52,194318,0
1988-03-25,14.475,14.661,14.335,14.661,124301,0
1988-03-28,14.564,14.615,14.335,14.52,71367,0
1988-03-29,14.615,14.615,14.42,14.52,73568,0
1988-03-30,14.615,14.804,14.564,14.661,102148,0
1988-03-31,14.615,14.706,14.236,14.564,135125,0
1988-04-04,14.475,14.52,13.898,13.998,136479,0
1988-04-05,14.136,14.236,14.094,14.19,129042,0
1988-04-06,14.19,14.564,14.136,14.42,268054,0
1988-04-07,14.52,14.661,14.475,14.615,167428,0
1988-04-08,14.706,15.087,14.564,14.945,110266,0
1988-04-11,14.945,15.043,14.848,14.989,51923,0
1988-04-12,14.989,15.184,14.848,15.087,65111,0
1988-04-13,15.087,15.139,14.661,14.804,111281,0
1988-04-14,14.615,14.661,14.281,14.52,164046,0
1988-04-15,14.42,14.475,14.19,14.42,181804,0
1988-04-18,14.42,14.42,14.19,14.335,78305,0
1988-04-19,14.236,14.564,14.236,14.475,100967,0
1988-04-20,14.376,14.475,14.335,14.335,60883,0
1988-04-21,14.376,14.76,14.236,14.475,163200,0
1988-04-22,14.376,14.989,14.376,14.9,102485,0
1988-04-25,14.989,15.184,14.945,15.087,157452,0
1988-04-26,15.043,15.327,14.989,15.281,288351,0
1988-04-27,15.281,15.423,15.184,15.371,118891,0
1988-04-28,15.371,15.423,15.327,15.327,46002,0
1988-04-29,15.371,15.423,15.184,15.423,160326,0
1988-05-02,15.327,15.468,15.184,15.468,157108,0
1988-05-03,15.423,15.752,15.423,15.707,334011,0
1988-05-04,15.797,16.036,15.654,15.752,164214,0
1988-05-05,15.797,15.797,15.61,15.797,142570,0
1988-05-06,15.752,15.894,15.281,15.468,119735,0
1988-05-09,15.371,15.468,15.087,15.371,88114,0
1988-05-10,15.281,15.468,15.139,15.281,71538,0
1988-05-11,14.804,14.9,14.564,14.706,174026,0
1988-05-12,14.848,14.9,14.76,14.76,65281,0
1988-05-13,14.804,14.989,14.76,14.989,81348,0
1988-05-16,15.016,15.495,15.016,15.495,116693,0
1988-05-17,15.54,15.594,15.211,15.211,79825,0
1988-05-18,15.114,15.211,14.395,14.634,209199,0
1988-05-19,14.547,14.874,14.349,14.874,120416,0
1988-05-20,15.07,15.07,14.927,15.016,59869,0
1988-05-23,15.07,15.07,14.83,14.927,47184,0
1988-05-24,14.874,15.114,14.874,15.07,113652,0
1988-05-25,15.256,15.397,15.156,15.256,73396,0
1988-05-26,15.256,15.735,15.256,15.495,75766,0
1988-05-27,15.69,15.69,15.156,15.256,264164,0
1988-05-31,15.309,15.397,15.211,15.397,111281,0
1988-06-01,15.45,16.4,15.45,16.302,317606,0
1988-06-02,16.302,16.4,16.072,16.302,192966,0
1988-06-03,16.213,16.641,16.213,16.4,157281,0
1988-06-06,16.497,16.976,16.355,16.976,168275,0
1988-06-07,16.88,16.923,16.781,16.923,170811,0
1988-06-08,16.834,17.119,16.737,17.119,217996,0
1988-06-09,16.976,16.976,16.683,16.683,161846,0
1988-06-10,16.781,17.02,16.781,16.923,133099,0
1988-06-13,16.834,17.02,16.453,16.923,244716,0
1988-06-14,16.834,16.976,16.4,16.453,269242,0
1988-06-15,16.541,16.541,16.255,16.453,193642,0
1988-06-16,16.453,16.453,15.594,15.832,313718,0
1988-06-17,15.636,15.921,15.495,15.832,308981,0
1988-06-20,15.636,15.974,15.54,15.876,140370,0
1988-06-21,15.974,16.255,15.876,16.255,196012,0
1988-06-22,16.4,16.737,16.255,16.355,244882,0
1988-06-23,16.115,16.302,16.017,16.017,86758,0
1988-06-24,16.017,16.453,16.017,16.4,357687,0
1988-06-27,16.302,16.302,15.921,15.921,143921,0
1988-06-28,15.921,15.974,15.69,15.876,162525,0
1988-06-29,15.921,16.161,15.735,16.161,199057,0
1988-06-30,16.072,16.302,15.876,16.161,191781,0
1988-07-01,16.213,16.213,15.495,15.832,414007,0
1988-07-05,15.735,16.017,15.636,15.974,140538,0
1988-07-06,15.974,15.974,15.54,15.636,163539,0
1988-07-07,15.636,15.69,15.495,15.54,84223,0
1988-07-08,15.495,15.594,15.397,15.397,169964,0
1988-07-11,15.397,15.397,14.547,14.687,564184,0
1988-07-12,15.07,15.156,14.874,14.874,251483,0
1988-07-13,14.874,15.07,14.687,14.83,367835,0
1988-07-14,14.777,14.83,14.395,14.494,308814,0
1988-07-15,14.395,14.547,13.925,14.016,983091,0
1988-07-18,13.826,14.016,13.252,14.016,754780,0
1988-07-19,14.11,14.447,14.016,14.11,482666,0
1988-07-20,14.067,14.349,13.97,14.11,361241,0
1988-07-21,14.208,14.634,14.164,14.307,405718,0
1988-07-22,14.208,14.307,13.97,14.164,201592,0
1988-07-25,14.11,14.208,14.016,14.067,114156,0
1988-07-26,14.11,14.208,14.067,14.067,190261,0
1988-07-27,14.067,14.208,14.016,14.016,90986,0
1988-07-28,14.11,14.11,13.871,13.97,160326,0
1988-07-29,13.97,14.349,13.826,14.164,162353,0
1988-08-01,14.067,14.494,14.067,14.208,130730,0
1988-08-02,14.307,14.395,14.11,14.11,555388,0
1988-08-03,14.208,14.255,13.97,13.97,181466,0
1988-08-04,14.016,14.208,13.97,14.067,179945,0
1988-08-05,13.97,14.164,13.784,13.826,57164,0
1988-08-08,13.731,13.97,13.687,13.687,94706,0
1988-08-09,13.586,13.586,12.825,13.252,553023,0
1988-08-10,13.252,13.252,12.825,12.969,217996,0
1988-08-11,13.021,13.301,13.021,13.301,249114,0
1988-08-12,13.208,13.347,13.108,13.347,137666,0
1988-08-15,13.347,13.402,13.154,13.154,92677,0
1988-08-16,13.154,13.402,13.154,13.347,102485,0
1988-08-17,13.448,13.641,13.347,13.402,44818,0
1988-08-18,13.402,13.493,13.252,13.347,115848,0
1988-08-19,13.448,13.641,13.402,13.586,97244,0
1988-08-22,13.641,13.826,13.641,13.731,228649,0
1988-08-23,13.641,13.784,13.208,13.252,103839,0
1988-08-24,13.301,13.542,13.154,13.542,194318,0
1988-08-25,13.542,13.641,13.208,13.542,77625,0
1988-08-26,13.586,14.025,13.586,13.88,61895,0
1988-08-29,13.979,14.164,13.88,14.067,128023,0
1988-08-30,14.118,14.164,13.88,14.164,152206,0
1988-08-31,14.164,14.218,14.067,14.118,99613,0
1988-09-01,14.118,14.164,13.448,13.448,193473,0
1988-09-02,13.402,14.218,13.402,13.979,188734,0
1988-09-06,14.025,14.067,13.641,13.641,154913,0
1988-09-07,13.542,14.025,13.542,13.979,115169,0
1988-09-08,13.979,13.979,13.731,13.784,78811,0
1988-09-09,13.687,14.025,13.687,13.925,119735,0
1988-09-12,13.88,14.067,13.88,13.88,29255,0
1988-09-13,13.826,14.067,13.826,14.025,61392,0
1988-09-14,13.925,14.025,12.675,12.771,2148498,0
1988-09-15,12.869,13.208,12.869,13.108,924915,0
1988-09-16,13.108,13.301,13.063,13.301,324710,0
1988-09-19,13.252,13.252,13.063,13.108,222222,0
1988-09-20,13.063,13.154,12.914,13.063,194826,0
1988-09-21,13.063,13.154,13.063,13.108,91832,0
1988-09-22,13.108,13.208,12.969,13.011,160326,0
1988-09-23,13.011,13.063,12.825,12.869,256217,0
1988-09-26,12.825,12.969,12.825,12.914,170811,0
1988-09-27,12.869,12.969,12.771,12.869,175715,0
1988-09-28,12.869,13.011,12.825,12.969,113478,0
1988-09-29,12.914,13.301,12.914,13.154,88114,0
1988-09-30,13.347,13.448,13.154,13.154,122274,0
1988-10-03,13.252,13.402,13.011,13.402,198884,0
1988-10-04,13.402,13.402,13.154,13.252,140877,0
1988-10-05,13.402,13.402,13.252,13.347,194658,0
1988-10-06,13.402,13.448,13.252,13.347,238289,0
1988-10-07,13.448,13.784,13.347,13.687,431427,0
1988-10-10,13.687,13.826,13.641,13.731,40418,0
1988-10-11,13.784,13.826,13.687,13.784,40418,0
1988-10-12,13.687,13.731,13.641,13.687,87266,0
1988-10-13,13.641,13.784,13.641,13.731,107558,0
1988-10-14,13.731,13.826,13.687,13.731,54627,0
1988-10-17,13.687,13.784,13.687,13.731,28580,0
1988-10-18,13.731,13.784,13.641,13.784,110604,0
1988-10-19,13.784,13.88,13.641,13.731,78469,0
1988-10-20,13.731,13.979,13.731,13.925,160156,0
1988-10-21,14.164,14.307,14.025,14.164,157281,0
1988-10-24,14.264,14.264,14.067,14.067,272619,0
1988-10-25,14.164,14.264,14.067,14.264,223236,0
1988-10-26,14.264,14.307,14.118,14.307,54966,0
1988-10-27,14.264,14.264,14.164,14.164,116016,0
1988-10-28,14.164,14.264,14.118,14.218,167428,0
1988-10-31,13.925,14.218,13.925,14.218,97754,0
1988-11-01,14.164,14.218,13.979,14.025,135971,0
1988-11-02,13.979,13.979,13.784,13.826,276003,0
1988-11-03,13.731,13.925,13.641,13.641,77964,0
1988-11-04,13.641,13.826,13.586,13.687,89803,0
1988-11-07,13.641,13.979,13.641,13.826,84560,0
1988-11-08,13.88,13.925,13.826,13.826,60546,0
1988-11-09,13.925,13.979,13.784,13.784,121767,0
1988-11-10,13.731,13.925,13.731,13.826,72550,0
1988-11-11,13.731,13.731,13.542,13.542,115680,0
1988-11-14,13.542,13.74,13.542,13.641,104853,0
1988-11-15,13.641,13.784,13.641,13.687,69173,0
1988-11-16,13.687,13.834,13.641,13.74,207004,0
1988-11-17,13.687,13.784,13.586,13.687,32471,0
1988-11-18,13.687,13.784,13.586,13.784,96226,0
1988-11-21,13.74,13.784,13.641,13.784,105027,0
1988-11-22,13.784,13.834,13.687,13.834,52765,0
1988-11-23,13.88,13.88,13.784,13.834,21814,0
1988-11-25,13.784,13.834,13.687,13.74,50564,0
1988-11-28,13.74,13.784,13.641,13.687,47184,0
1988-11-29,13.74,13.925,13.641,13.834,86252,0
1988-11-30,13.784,13.88,13.641,13.687,167767,0
1988-12-01,13.687,13.74,13.493,13.641,185186,0
1988-12-02,13.542,13.687,13.493,13.687,61053,0
1988-12-05,13.687,13.979,13.687,13.925,39912,0
1988-12-06,13.834,14.173,13.834,14.173,50564,0
1988-12-07,14.118,14.218,13.979,14.118,90986,0
1988-12-08,13.979,14.075,13.641,13.687,75426,0
1988-12-09,13.542,13.74,13.542,13.687,66633,0
1988-12-12,13.586,14.413,13.586,13.834,206496,0
1988-12-13,13.88,13.88,13.393,13.448,141723,0
1988-12-14,13.393,13.687,13.347,13.687,108068,0
1988-12-15,13.687,13.687,13.393,13.542,71707,0
1988-12-16,13.493,13.542,13.393,13.542,172167,0
1988-12-19,13.393,13.641,13.393,13.586,71707,0
1988-12-20,13.687,13.88,13.448,13.448,304752,0
1988-12-21,13.493,13.542,13.301,13.347,247929,0
1988-12-22,13.301,13.448,12.96,12.96,164214,0
1988-12-23,13.055,13.347,13.055,13.301,66296,0
1988-12-27,13.208,13.448,13.208,13.393,72215,0
1988-12-28,13.393,13.493,13.208,13.208,131404,0
1988-12-29,13.208,13.393,13.208,13.301,187046,0
1988-12-30,13.393,13.641,13.347,13.542,55812,0
1989-01-03,13.493,13.493,13.108,13.252,185524,0
1989-01-04,13.154,13.252,13.011,13.108,515983,0
1989-01-05,13.154,13.347,13.108,13.347,424153,0
1989-01-06,13.448,13.925,13.448,13.74,306615,0
1989-01-09,13.834,13.88,13.687,13.88,220702,0
1989-01-10,13.925,13.925,13.687,13.687,172498,0
1989-01-11,13.784,13.88,13.74,13.834,45324,0
1989-01-12,13.74,13.88,13.687,13.784,50564,0
1989-01-13,13.834,13.88,13.74,13.834,39067,0
1989-01-16,13.834,13.88,13.641,13.641,58853,0
1989-01-17,13.74,14.025,13.74,13.925,244548,0
1989-01-18,13.979,14.272,13.88,14.173,136308,0
1989-01-19,14.218,14.272,13.88,13.979,152377,0
1989-01-20,14.075,14.075,13.74,13.834,77625,0
1989-01-23,13.925,13.979,13.74,13.74,100461,0
1989-01-24,13.74,14.075,13.586,13.925,220533,0
1989-01-25,14.025,14.218,13.925,14.173,338577,0
1989-01-26,14.173,14.512,14.075,14.218,122447,0
1989-01-27,14.173,14.413,14.173,14.317,382209,0
1989-01-30,14.358,14.413,14.272,14.413,104010,0
1989-01-31,14.413,14.512,14.358,14.413,142059,0
1989-02-01,14.413,14.413,14.173,14.272,79486,0
1989-02-02,14.317,14.358,14.218,14.317,179604,0
1989-02-03,14.317,14.413,14.317,14.317,147640,0
1989-02-06,14.317,14.358,14.272,14.317,47862,0
1989-02-07,14.317,14.606,14.317,14.606,125656,0
1989-02-08,14.606,14.706,14.556,14.706,63931,0
1989-02-09,14.556,14.989,14.413,14.413,155081,0
1989-02-10,14.317,14.413,14.218,14.218,102148,0
1989-02-13,14.218,14.512,14.218,14.413,72045,0
1989-02-14,14.413,14.466,14.218,14.272,108746,0
1989-02-15,14.272,14.606,14.272,14.512,63249,0
1989-02-16,14.512,14.606,14.466,14.564,153900,0
1989-02-17,14.564,14.804,14.413,14.512,378154,0
1989-02-21,14.564,14.661,14.413,14.512,158294,0
1989-02-22,14.564,14.564,14.218,14.317,129206,0
1989-02-23,14.272,14.367,14.218,14.367,85071,0
1989-02-24,14.272,14.317,14.173,14.218,95893,0
1989-02-27,14.272,14.272,14.218,14.218,77625,0
1989-02-28,14.218,14.367,14.218,14.272,165570,0
1989-03-01,14.317,14.606,14.218,14.367,185356,0
1989-03-02,14.367,14.413,14.317,14.367,87943,0
1989-03-03,14.317,14.413,14.317,14.367,74411,0
1989-03-06,14.367,14.413,14.317,14.317,66970,0
1989-03-07,14.317,14.367,14.218,14.317,66462,0
1989-03-08,14.317,14.413,14.317,14.317,189076,0
1989-03-09,14.317,14.413,14.218,14.218,240659,0
1989-03-10,14.272,14.272,14.173,14.173,153564,0
1989-03-13,14.218,14.317,14.218,14.272,176055,0
1989-03-14,14.272,14.367,14.272,14.317,86926,0
1989-03-15,14.218,14.413,14.075,14.218,279723,0
1989-03-16,14.272,14.706,14.272,14.606,230508,0
1989-03-17,14.317,14.367,14.075,14.118,139692,0
1989-03-20,14.025,14.025,13.826,13.88,181297,0
1989-03-21,13.925,14.025,13.88,13.979,77798,0
1989-03-22,13.925,13.979,13.826,13.925,84729,0
1989-03-23,13.979,14.025,13.88,13.979,108746,0
1989-03-27,13.88,13.979,13.88,13.979,35345,0
1989-03-28,14.075,14.218,14.025,14.075,93185,0
1989-03-29,14.025,14.118,13.979,14.075,120244,0
1989-03-30,14.075,14.118,13.925,14.025,143413,0
1989-03-31,13.925,14.218,13.925,14.218,86589,0
1989-04-03,14.118,14.367,14.075,14.367,138508,0
1989-04-04,14.466,14.606,14.413,14.512,118891,0
1989-04-05,14.413,14.512,14.367,14.367,123119,0
1989-04-06,14.317,14.367,14.075,14.218,55980,0
1989-04-07,14.272,14.367,14.173,14.218,111789,0
1989-04-10,14.272,14.317,14.173,14.317,111111,0
1989-04-11,14.218,14.512,14.218,14.413,77964,0
1989-04-12,14.466,14.564,14.272,14.413,99781,0
1989-04-13,14.317,14.367,14.118,14.118,82531,0
1989-04-14,14.173,14.413,14.173,14.317,47862,0
1989-04-17,14.367,14.413,14.317,14.367,58853,0
1989-04-18,14.413,14.413,14.272,14.317,116525,0
1989-04-19,14.272,14.564,14.272,14.564,308814,0
1989-04-20,14.564,14.564,14.317,14.512,48538,0
1989-04-21,14.512,14.564,14.413,14.564,89973,0
1989-04-24,14.564,14.706,14.512,14.564,104345,0
1989-04-25,14.606,14.76,14.606,14.706,291730,0
1989-04-26,14.706,14.804,14.661,14.706,75089,0
1989-04-27,14.804,14.848,14.76,14.804,98934,0
1989-04-28,14.804,14.848,14.76,14.848,138172,0
1989-05-01,14.804,15.043,14.706,15.043,208863,0
1989-05-02,15.139,15.139,14.706,14.706,194826,0
1989-05-03,14.706,14.945,14.706,14.945,107391,0
1989-05-04,14.945,14.999,14.9,14.999,57837,0
1989-05-05,15.043,15.139,14.945,14.945,178587,0
1989-05-08,14.9,14.945,14.76,14.945,52256,0
1989-05-09,14.945,14.945,14.848,14.945,84899,0
1989-05-10,14.999,15.193,14.999,15.139,127180,0
1989-05-11,15.239,15.336,15.193,15.239,115680,0
1989-05-12,15.487,15.531,15.389,15.487,112127,0
1989-05-15,15.531,15.626,15.487,15.585,88280,0
1989-05-16,15.487,15.626,15.487,15.531,145275,0
1989-05-17,15.531,15.626,15.487,15.585,169964,0
1989-05-18,15.626,15.626,15.531,15.531,81348,0
1989-05-19,15.531,15.626,15.531,15.626,143921,0
1989-05-22,15.681,15.681,15.585,15.626,104518,0
1989-05-23,15.626,15.681,15.585,15.681,111958,0
1989-05-24,15.626,15.681,15.585,15.681,75937,0
1989-05-25,15.626,15.726,15.626,15.681,62913,0
1989-05-26,15.681,15.779,15.626,15.726,117367,0
1989-05-30,15.779,15.779,15.681,15.726,86252,0
1989-05-31,15.779,15.876,15.585,15.626,52596,0
1989-06-01,15.585,15.626,15.487,15.585,111958,0
1989-06-02,15.681,15.876,15.626,15.876,243362,0
1989-06-05,15.93,16.223,15.876,15.974,112465,0
1989-06-06,15.93,16.265,15.93,16.265,237276,0
1989-06-07,16.265,16.418,16.223,16.265,179604,0
1989-06-08,16.223,16.319,16.125,16.125,116525,0
1989-06-09,16.072,16.223,15.779,15.779,148994,0
1989-06-12,15.681,15.876,15.531,15.726,314054,0
1989-06-13,15.681,15.681,15.487,15.531,211234,0
1989-06-14,15.626,15.626,15.531,15.585,122106,0
1989-06-15,15.531,15.585,15.239,15.239,149163,0
1989-06-16,15.139,15.239,15.139,15.193,241505,0
1989-06-19,15.139,15.336,15.139,15.291,75426,0
1989-06-20,15.291,15.681,15.291,15.626,271439,0
1989-06-21,15.726,15.726,15.585,15.681,257910,0
1989-06-22,15.726,15.726,15.626,15.726,151192,0
1989-06-23,15.726,15.726,15.626,15.726,330967,0
1989-06-26,15.681,15.681,15.431,15.487,137833,0
1989-06-27,15.487,15.832,15.487,15.681,189416,0
1989-06-28,15.681,15.726,15.291,15.431,322849,0
1989-06-29,15.389,15.389,15.096,15.239,214443,0
1989-06-30,15.139,15.193,14.696,14.945,250635,0
1989-07-03,14.945,14.999,14.804,14.999,132423,0
1989-07-05,14.945,15.043,14.848,14.999,264503,0
1989-07-06,14.945,14.999,14.9,14.945,116016,0
1989-07-07,14.9,14.945,14.804,14.945,200067,0
1989-07-10,14.945,15.043,14.9,15.043,91494,0
1989-07-11,15.043,15.431,15.043,15.431,175041,0
1989-07-12,15.431,15.626,15.389,15.531,187723,0
1989-07-13,15.585,15.585,15.487,15.487,39238,0
1989-07-14,15.487,15.681,15.487,15.585,129886,0
1989-07-17,15.626,15.626,15.531,15.585,117367,0
1989-07-18,15.585,15.626,15.531,15.531,49044,0
1989-07-19,15.585,15.626,13.915,14.11,1479967,0
1989-07-20,13.97,14.016,13.135,13.181,1284465,0
1989-07-21,12.942,13.08,12.736,13.08,1675131,0
1989-07-24,13.037,13.276,12.942,13.235,588197,0
1989-07-25,13.235,13.374,13.235,13.235,441403,0
1989-07-26,13.181,13.328,13.037,13.276,1341963,0
1989-07-27,13.328,13.475,13.276,13.429,649591,0
1989-07-28,13.374,13.374,13.235,13.276,433282,0
1989-07-31,13.328,13.526,13.276,13.429,185016,0
1989-08-01,13.374,13.567,13.374,13.475,545247,0
1989-08-02,13.429,13.567,13.374,13.567,341794,0
1989-08-03,13.567,13.668,13.526,13.567,499916,0
1989-08-04,13.567,13.722,13.429,13.668,506680,0
1989-08-07,13.622,13.816,13.622,13.816,257233,0
1989-08-08,13.816,13.97,13.768,13.97,469815,0
1989-08-09,13.97,14.11,13.816,13.816,320481,0
1989-08-10,13.816,13.816,13.475,13.722,257062,0
1989-08-11,13.722,13.915,13.668,13.668,275325,0
1989-08-14,13.668,13.768,13.668,13.768,94706,0
1989-08-15,13.826,13.925,13.777,13.88,104345,0
1989-08-16,13.979,14.025,13.826,13.88,115848,0
1989-08-17,13.925,13.979,13.777,13.826,115680,0
1989-08-18,13.826,13.925,13.777,13.925,167428,0
1989-08-21,13.925,14.025,13.777,13.777,180111,0
1989-08-22,13.777,13.88,13.777,13.88,183156,0
1989-08-23,13.826,13.979,13.826,13.979,234740,0
1989-08-24,13.925,14.118,13.925,14.118,245225,0
1989-08-25,14.118,14.218,14.118,14.218,284967,0
1989-08-28,14.118,14.173,14.025,14.075,169964,0
1989-08-29,14.025,14.075,13.777,13.88,181466,0
1989-08-30,13.826,14.118,13.731,14.075,335872,0
1989-08-31,14.118,14.218,14.118,14.218,145107,0
1989-09-01,14.218,14.326,14.118,14.326,205313,0
1989-09-05,14.367,14.466,14.367,14.367,62576,0
1989-09-06,14.367,14.367,14.118,14.173,66804,0
1989-09-07,14.173,14.218,14.025,14.075,69173,0
1989-09-08,14.025,14.218,13.777,14.118,92170,0
1989-09-11,14.173,14.218,13.777,13.88,228988,0
1989-09-12,13.826,14.025,13.826,13.88,133947,0
1989-09-13,13.88,13.925,13.777,13.826,218333,0
1989-09-14,13.826,13.979,13.777,13.88,176899,0
1989-09-15,13.88,13.979,13.777,13.979,258080,0
1989-09-18,13.88,13.979,13.826,13.826,71199,0
1989-09-19,13.925,13.925,13.826,13.826,222053,0
1989-09-20,13.826,13.925,13.826,13.826,302553,0
1989-09-21,13.88,13.88,13.826,13.826,145612,0
1989-09-22,13.88,13.925,13.826,13.925,150687,0
1989-09-25,13.925,13.925,13.826,13.826,118723,0
1989-09-26,13.88,13.925,13.826,13.826,181634,0
1989-09-27,13.88,13.979,13.826,13.88,148655,0
1989-09-28,13.88,13.925,13.826,13.88,79486,0
1989-09-29,13.88,14.218,13.826,14.173,289025,0
1989-10-02,14.173,14.173,14.075,14.173,60376,0
1989-10-03,14.173,14.218,14.118,14.218,212413,0
1989-10-04,14.173,14.272,14.173,14.173,212922,0
1989-10-05,14.173,14.272,13.777,13.826,296976,0
1989-10-06,13.826,14.272,13.826,14.218,256895,0
1989-10-09,14.218,14.42,14.173,14.367,135125,0
1989-10-10,14.466,14.466,14.326,14.326,64604,0
1989-10-11,14.326,14.367,14.173,14.326,115339,0
1989-10-12,14.272,14.326,14.173,14.272,54627,0
1989-10-13,14.218,14.218,13.677,13.777,168108,0
1989-10-16,13.484,13.632,13.285,13.429,458989,0
1989-10-17,13.384,13.777,13.328,13.731,278371,0
1989-10-18,13.632,13.632,13.429,13.535,334686,0
1989-10-19,13.535,13.632,13.285,13.577,426013,0
1989-10-20,13.577,13.577,13.285,13.484,418573,0
1989-10-23,13.484,13.484,12.985,13.384,337564,0
1989-10-24,13.384,13.384,13.135,13.285,330967,0
1989-10-25,13.235,13.384,13.08,13.08,229495,0
1989-10-26,13.037,13.135,12.985,13.037,190766,0
1989-10-27,12.985,13.08,12.985,12.985,181466,0
1989-10-30,12.887,13.037,12.887,12.985,187046,0
1989-10-31,12.985,13.19,12.985,13.19,316253,0
1989-11-01,13.19,13.19,13.08,13.19,190092,0
1989-11-02,13.08,13.135,13.037,13.037,170643,0
1989-11-03,13.037,13.285,13.037,13.235,163368,0
1989-11-06,13.19,13.235,12.887,13.037,273129,0
1989-11-07,12.985,13.135,12.942,13.08,138680,0
1989-11-08,13.08,13.235,13.037,13.135,101136,0
1989-11-09,13.19,13.19,12.887,12.942,102318,0
1989-11-10,12.887,13.135,12.887,13.08,123627,0
1989-11-13,13.037,13.08,12.593,12.79,249451,0
1989-11-14,12.798,12.851,12.647,12.701,203281,0
1989-11-15,12.647,12.798,12.551,12.745,327419,0
1989-11-16,12.798,12.798,12.593,12.745,230508,0
1989-11-17,12.745,12.851,12.701,12.798,353290,0
1989-11-20,12.798,12.798,12.454,12.454,311857,0
1989-11-21,12.4,12.593,11.505,11.698,515814,0
1989-11-22,11.602,12.15,11.558,12.054,572302,0
1989-11-24,12.15,12.593,12.15,12.551,113989,0
1989-11-27,12.593,12.745,12.454,12.551,203281,0
1989-11-28,12.496,12.593,12.4,12.454,149334,0
1989-11-29,12.4,12.4,12.204,12.248,143246,0
1989-11-30,12.248,12.4,12.15,12.345,179774,0
1989-12-01,12.345,12.4,11.902,12.204,440724,0
1989-12-04,12.204,12.248,12.054,12.204,259262,0
1989-12-05,12.248,12.302,12.15,12.15,239135,0
1989-12-06,12.099,12.204,12.001,12.15,132423,0
1989-12-07,12.054,12.099,11.947,11.947,152715,0
1989-12-08,11.902,12.099,11.902,12.054,166076,0
1989-12-11,11.947,12.204,11.902,12.054,251483,0
1989-12-12,12.001,12.302,12.001,12.204,294607,0
1989-12-13,12.204,12.248,12.099,12.15,207339,0
1989-12-14,12.099,12.15,12.099,12.15,231184,0
1989-12-15,12.15,12.204,12.054,12.099,303570,0
1989-12-18,12.099,12.15,11.947,12.001,234909,0
1989-12-19,12.054,12.054,11.902,11.902,293084,0
1989-12-20,11.902,12.099,11.806,12.054,86080,0
1989-12-21,12.054,12.15,12.054,12.15,123119,0
1989-12-22,12.054,12.248,12.054,12.248,238289,0
1989-12-26,12.204,12.302,12.15,12.204,29598,0
1989-12-27,12.15,12.496,12.15,12.496,194148,0
1989-12-28,12.454,12.896,12.4,12.851,253681,0
1989-12-29,12.951,13.047,12.851,12.951,87943,0
1990-01-02,12.896,13.145,12.851,13.145,145443,0
1990-01-03,13.145,13.2,12.993,13.047,88957,0
1990-01-04,13.099,13.099,12.851,12.993,311857,0
1990-01-05,12.951,13.145,12.951,13.145,213260,0
1990-01-08,13.047,13.099,13.047,13.099,112970,0
1990-01-09,13.047,13.145,12.993,12.993,223406,0
1990-01-10,12.951,12.993,12.851,12.993,122780,0
1990-01-11,13.099,13.145,12.993,12.993,87606,0
1990-01-12,12.951,13.145,12.896,12.993,205990,0
1990-01-15,12.951,13.047,12.896,12.993,161846,0
1990-01-16,12.951,13.099,12.896,13.099,98597,0
1990-01-17,13.047,13.245,12.993,13.245,65448,0
1990-01-18,13.145,13.501,13.145,13.501,135971,0
1990-01-19,13.448,13.501,13.047,13.099,153221,0
1990-01-22,13.099,13.099,12.896,12.993,193642,0
1990-01-23,12.993,12.993,12.745,12.896,289025,0
1990-01-24,12.701,12.701,12.551,12.593,129549,0
1990-01-25,12.647,12.745,12.551,12.593,407408,0
1990-01-26,12.647,12.647,12.345,12.454,285645,0
1990-01-29,12.496,12.745,12.4,12.551,146457,0
1990-01-30,12.551,12.551,12.302,12.551,431427,0
1990-01-31,12.551,12.993,12.551,12.993,257062,0
1990-02-01,12.896,12.993,12.647,12.701,172333,0
1990-02-02,12.593,12.701,12.551,12.593,246576,0
1990-02-05,12.496,12.496,12.345,12.496,135125,0
1990-02-06,12.454,12.647,12.454,12.496,96060,0
1990-02-07,12.454,12.551,12.4,12.496,131239,0
1990-02-08,12.454,12.593,12.454,12.593,47018,0
1990-02-09,12.647,12.896,12.551,12.896,98426,0
1990-02-12,12.905,13.002,12.701,12.905,116861,0
1990-02-13,12.905,12.96,12.754,12.851,290041,0
1990-02-14,12.851,12.905,12.808,12.905,143584,0
1990-02-15,12.851,13.002,12.851,12.96,238967,0
1990-02-16,12.96,13.208,12.96,13.002,744295,0
1990-02-20,12.905,12.905,12.754,12.808,240150,0
1990-02-21,12.754,12.808,12.701,12.701,172674,0
1990-02-22,12.754,12.808,12.657,12.657,236938,0
1990-02-23,12.603,12.808,12.551,12.701,132590,0
1990-02-26,12.657,12.754,12.657,12.754,216811,0
1990-02-27,12.754,13.002,12.701,13.002,187890,0
1990-02-28,13.002,13.357,13.002,13.208,146627,0
1990-03-01,13.301,13.458,13.154,13.208,109928,0
1990-03-02,13.108,13.301,13.002,13.26,128867,0
1990-03-05,13.26,13.301,12.96,12.96,134790,0
1990-03-06,13.002,13.154,12.96,13.154,60712,0
1990-03-07,13.154,13.759,13.154,13.559,117707,0
1990-03-08,13.605,13.605,13.357,13.412,83883,0
1990-03-09,13.301,13.357,13.208,13.357,111111,0
1990-03-12,13.26,13.357,13.26,13.357,88114,0
1990-03-13,13.26,13.26,13.154,13.208,76781,0
1990-03-14,13.154,13.154,12.96,13.055,112127,0
1990-03-15,13.002,13.108,12.96,13.108,72045,0
1990-03-16,13.108,13.108,12.754,12.905,120244,0
1990-03-19,12.657,12.851,12.454,12.657,208524,0
1990-03-20,12.603,12.754,12.454,12.506,125995,0
1990-03-21,12.551,12.808,12.551,12.657,79994,0
1990-03-22,12.603,12.808,12.603,12.754,120752,0
1990-03-23,12.808,13.002,12.808,12.96,193304,0
1990-03-26,13.055,13.108,12.851,12.905,93692,0
1990-03-27,12.905,13.002,12.808,12.96,117033,0
1990-03-28,13.002,13.458,13.002,13.26,183664,0
1990-03-29,13.412,13.458,13.357,13.412,79317,0
1990-03-30,13.357,13.412,13.357,13.357,116693,0
1990-04-02,13.357,13.412,13.26,13.412,132082,0
1990-04-03,13.357,13.659,13.357,13.509,170134,0
1990-04-04,13.458,13.509,13.412,13.509,82361,0
1990-04-05,13.458,13.559,13.458,13.509,109755,0
1990-04-06,13.509,13.659,13.458,13.659,122447,0
1990-04-09,13.659,13.809,13.659,13.713,68663,0
1990-04-10,13.713,13.809,13.659,13.659,51923,0
1990-04-11,13.659,13.713,13.412,13.412,40253,0
1990-04-12,13.412,13.605,13.412,13.458,256725,0
1990-04-16,13.458,13.559,13.458,13.458,29934,0
1990-04-17,13.357,13.713,13.26,13.713,102991,0
1990-04-18,13.759,14.059,13.759,14.016,148320,0
1990-04-19,13.961,14.016,13.861,13.907,65281,0
1990-04-20,14.016,14.016,13.659,13.861,80838,0
1990-04-23,13.809,13.861,13.659,13.713,21480,0
1990-04-24,13.659,13.961,13.659,13.659,144089,0
1990-04-25,13.659,13.713,13.605,13.605,44818,0
1990-04-26,13.605,13.605,13.301,13.301,115848,0
1990-04-27,13.301,13.301,13.002,13.154,153055,0
1990-04-30,13.108,13.208,13.108,13.154,61728,0
1990-05-01,13.26,13.509,13.26,13.509,113478,0
1990-05-02,13.458,13.509,13.412,13.458,44143,0
1990-05-03,13.759,13.759,13.509,13.559,53782,0
1990-05-04,13.759,14.059,13.713,14.059,109755,0
1990-05-07,13.961,14.016,13.907,13.907,66970,0
1990-05-08,13.961,13.961,13.861,13.907,123119,0
1990-05-09,13.907,13.907,13.809,13.809,59696,0
1990-05-10,13.861,13.907,13.713,13.713,101136,0
1990-05-11,13.861,14.164,13.861,14.11,296463,0
1990-05-14,14.164,14.512,14.11,14.413,108575,0
1990-05-15,14.317,14.52,14.272,14.52,101809,0
1990-05-16,14.52,14.52,14.367,14.367,98934,0
1990-05-17,14.475,14.475,14.367,14.475,68832,0
1990-05-18,14.367,14.367,14.218,14.272,55980,0
1990-05-21,14.272,14.317,14.067,14.272,97918,0
1990-05-22,14.272,14.625,14.272,14.42,389144,0
1990-05-23,14.52,14.52,14.367,14.42,68832,0
1990-05-24,14.317,14.42,14.317,14.367,34502,0
1990-05-25,14.367,14.475,14.317,14.475,53782,0
1990-05-29,14.573,14.874,14.573,14.874,135465,0
1990-05-30,14.927,15.025,14.874,14.927,132082,0
1990-05-31,14.874,14.927,14.723,14.777,78811,0
1990-06-01,14.874,14.927,14.777,14.927,73738,0
1990-06-04,14.927,15.079,14.874,15.025,90986,0
1990-06-05,14.98,15.079,14.723,14.98,223236,0
1990-06-06,14.927,15.079,14.927,14.98,44310,0
1990-06-07,14.927,15.025,14.874,14.98,58178,0
1990-06-08,14.874,14.98,14.82,14.82,42954,0
1990-06-11,14.777,15.025,14.723,15.025,49044,0
1990-06-12,15.131,15.379,15.025,15.281,236092,0
1990-06-13,15.281,15.281,15.131,15.131,119735,0
1990-06-14,15.131,15.131,14.874,14.874,87098,0
1990-06-15,14.625,14.669,14.317,14.317,160666,0
1990-06-18,14.317,14.317,13.659,13.809,108916,0
1990-06-19,13.861,14.218,13.861,14.218,90647,0
1990-06-20,14.218,14.475,14.218,14.42,131404,0
1990-06-21,14.367,14.42,14.016,14.317,78980,0
1990-06-22,14.367,14.42,14.218,14.272,150349,0
1990-06-25,14.367,14.367,14.164,14.272,126332,0
1990-06-26,14.317,14.475,14.317,14.317,45324,0
1990-06-27,14.367,14.42,14.272,14.317,94199,0
1990-06-28,14.218,14.367,14.164,14.367,66633,0
1990-06-29,14.367,14.367,14.218,14.317,58010,0
1990-07-02,14.317,14.475,14.218,14.475,113989,0
1990-07-03,14.475,14.475,13.961,14.164,220870,0
1990-07-05,14.164,14.164,13.809,13.915,102824,0
1990-07-06,13.861,13.915,13.768,13.809,27397,0
1990-07-09,13.861,13.915,13.713,13.861,28580,0
1990-07-10,13.809,13.861,13.768,13.768,33147,0
1990-07-11,13.861,14.164,13.768,14.067,122949,0
1990-07-12,13.961,14.118,13.961,14.067,73058,0
1990-07-13,14.016,14.272,14.016,14.272,97579,0
1990-07-16,14.317,14.777,14.218,14.52,115508,0
1990-07-17,14.52,14.573,14.164,14.272,92002,0
1990-07-18,14.272,14.317,14.016,14.118,112127,0
1990-07-19,14.067,14.067,13.861,13.861,68157,0
1990-07-20,13.915,14.067,13.614,13.768,50059,0
1990-07-23,13.768,13.915,13.559,13.861,84052,0
1990-07-24,13.861,14.016,13.809,14.016,67819,0
1990-07-25,14.067,14.067,13.861,13.961,251649,0
1990-07-26,13.861,13.961,13.768,13.861,25198,0
1990-07-27,13.861,14.118,13.861,14.016,92677,0
1990-07-30,14.067,14.272,14.067,14.272,129206,0
1990-07-31,14.218,14.723,14.218,14.218,262475,0
1990-08-01,14.164,14.272,14.016,14.118,85234,0
1990-08-02,14.016,14.067,13.809,14.016,92511,0
1990-08-03,13.961,14.067,13.713,14.016,153564,0
1990-08-06,13.961,13.961,13.301,13.357,190429,0
1990-08-07,13.26,13.301,12.647,12.905,85572,0
1990-08-08,12.951,13.055,12.701,12.951,123119,0
1990-08-09,12.851,13.055,12.754,12.754,79149,0
1990-08-10,12.754,12.905,12.647,12.798,103163,0
1990-08-13,12.701,13.208,12.647,13.154,107901,0
1990-08-14,13.218,13.311,13.163,13.218,53946,0
1990-08-15,13.311,13.366,13.218,13.268,63083,0
1990-08-16,13.268,13.268,13.108,13.163,53274,0
1990-08-17,13.108,13.218,12.86,13.011,79994,0
1990-08-20,12.96,13.218,12.96,13.218,40253,0
1990-08-21,13.108,13.163,12.808,12.905,52256,0
1990-08-22,12.905,12.96,12.701,12.754,121257,0
1990-08-23,12.657,12.657,12.293,12.293,90141,0
1990-08-24,12.4,12.4,12.089,12.196,66128,0
1990-08-27,12.293,12.454,12.248,12.345,40083,0
1990-08-28,12.4,12.496,12.293,12.4,131068,0
1990-08-29,12.4,12.603,12.4,12.496,26382,0
1990-08-30,12.496,12.551,12.4,12.496,75257,0
1990-08-31,12.454,12.603,12.454,12.496,65786,0
1990-09-04,12.551,12.551,12.4,12.551,82700,0
1990-09-05,12.657,12.96,12.603,12.905,84729,0
1990-09-06,12.808,12.808,12.701,12.754,70695,0
1990-09-07,12.754,13.218,12.754,13.063,61561,0
1990-09-10,13.366,13.517,12.905,13.011,146121,0
1990-09-11,12.96,12.96,12.701,12.754,71199,0
1990-09-12,12.754,12.86,12.496,12.603,217826,0
1990-09-13,12.603,12.808,12.454,12.454,68322,0
1990-09-14,12.4,12.4,12.248,12.345,245900,0
1990-09-17,12.345,12.4,12.248,12.345,41941,0
1990-09-18,12.293,12.4,12.293,12.4,125827,0
1990-09-19,12.454,12.454,12.045,12.045,128867,0
1990-09-20,11.991,11.991,11.68,11.734,92511,0
1990-09-21,11.991,12.143,11.937,12.045,144089,0
1990-09-24,11.937,11.937,11.636,11.636,52596,0
1990-09-25,11.734,11.937,11.68,11.884,40591,0
1990-09-26,11.884,11.884,11.123,11.328,92338,0
1990-09-27,11.328,11.431,11.228,11.379,163539,0
1990-09-28,11.379,11.431,11.328,11.379,133947,0
1990-10-01,11.328,11.476,11.274,11.431,198378,0
1990-10-02,11.431,11.734,11.431,11.532,172333,0
1990-10-03,11.585,11.841,11.532,11.636,70524,0
1990-10-04,11.585,11.841,11.585,11.734,58178,0
1990-10-05,11.636,11.636,11.431,11.532,312362,0
1990-10-08,11.532,11.585,11.379,11.431,116693,0
1990-10-09,11.328,11.328,10.713,10.822,209877,0
1990-10-10,10.822,11.173,10.768,11.072,223067,0
1990-10-11,11.072,11.228,11.026,11.123,41603,0
1990-10-12,11.228,11.328,10.865,11.026,188402,0
1990-10-15,11.072,11.228,10.822,11.072,118723,0
1990-10-16,10.971,11.274,10.971,11.123,53101,0
1990-10-17,11.072,11.328,10.916,11.123,74243,0
1990-10-18,11.228,11.68,11.228,11.68,71367,0
1990-10-19,11.789,12.293,11.789,12.293,72045,0
1990-10-22,12.248,12.496,12.248,12.345,123291,0
1990-10-23,12.345,12.454,12.248,12.293,72382,0
1990-10-24,12.248,12.4,12.196,12.248,167262,0
1990-10-25,12.196,12.293,12.196,12.248,131404,0
1990-10-26,12.248,12.293,11.68,11.734,320481,0
1990-10-29,11.734,11.884,11.636,11.636,36528,0
1990-10-30,11.636,11.68,11.173,11.379,96060,0
1990-10-31,11.328,11.532,11.228,11.274,75596,0
1990-11-01,11.274,11.431,11.123,11.379,64940,0
1990-11-02,11.328,11.68,11.328,11.585,69843,0
1990-11-05,11.532,11.585,11.274,11.431,72215,0
1990-11-06,11.328,11.734,11.274,11.532,93523,0
1990-11-07,11.431,11.532,11.431,11.431,22155,0
1990-11-08,11.532,11.789,11.431,11.68,73058,0
1990-11-09,11.789,11.991,11.585,11.991,114156,0
1990-11-12,12.045,12.454,12.045,12.454,336548,0
1990-11-13,12.354,12.461,11.991,11.991,44648,0
1990-11-14,12.045,12.248,11.937,12.204,36358,0
1990-11-15,12.204,12.204,12.045,12.045,85916,0
1990-11-16,12.15,12.204,11.937,12.045,56488,0
1990-11-19,12.099,12.15,11.991,12.099,34502,0
1990-11-20,12.204,12.248,12.099,12.099,163368,0
1990-11-21,12.204,12.204,11.636,11.841,135971,0
1990-11-23,11.937,11.937,11.789,11.789,8963,0
1990-11-26,11.734,11.789,11.421,11.585,165060,0
1990-11-27,11.636,12.045,11.636,11.937,58685,0
1990-11-28,12.045,12.15,11.991,12.099,84560,0
1990-11-29,12.099,12.099,11.636,11.789,62913,0
1990-11-30,11.841,12.248,11.789,12.204,147640,0
1990-12-03,12.302,13.276,12.302,13.276,210385,0
1990-12-04,13.072,13.235,13.021,13.181,71707,0
1990-12-05,13.072,13.276,13.072,13.235,75257,0
1990-12-06,13.384,13.439,12.977,13.181,138508,0
1990-12-07,13.181,13.181,12.977,12.977,33316,0
1990-12-10,12.924,12.977,12.719,12.719,51923,0
1990-12-11,12.816,12.869,12.666,12.719,39238,0
1990-12-12,12.719,13.126,12.719,13.072,39912,0
1990-12-13,12.977,13.126,12.924,13.021,20122,0
1990-12-14,12.924,13.126,12.869,13.072,63249,0
1990-12-17,12.977,13.021,12.924,12.977,47018,0
1990-12-18,13.021,13.126,12.869,12.977,157958,0
1990-12-19,13.072,13.181,12.762,13.072,112465,0
1990-12-20,12.977,13.181,12.924,13.181,91154,0
1990-12-21,13.181,13.328,12.869,13.328,189247,0
1990-12-24,13.235,13.235,13.072,13.072,14036,0
1990-12-26,13.021,13.021,12.869,12.869,28919,0
1990-12-27,12.719,12.762,12.56,12.612,85071,0
1990-12-28,12.56,12.56,12.354,12.56,164891,0
1990-12-31,12.506,13.072,12.506,13.072,132082,0
1991-01-02,13.181,13.328,12.977,13.126,89973,0
1991-01-03,13.072,13.126,12.762,12.762,51244,0
1991-01-04,12.762,12.762,12.354,12.666,101978,0
1991-01-07,12.56,12.56,12.099,12.099,107558,0
1991-01-08,12.204,12.354,12.099,12.248,48032,0
1991-01-09,12.354,12.666,12.248,12.248,82870,0
1991-01-10,12.506,12.762,12.248,12.762,121089,0
1991-01-11,12.666,12.719,11.789,11.893,262983,0
1991-01-14,11.789,11.789,11.585,11.789,89634,0
1991-01-15,11.68,11.991,11.379,11.476,138680,0
1991-01-16,11.379,11.789,11.274,11.734,114322,0
1991-01-17,12.045,12.408,12.045,12.099,162693,0
1991-01-18,12.099,12.15,11.991,12.099,108746,0
1991-01-21,11.991,12.15,11.937,12.099,51748,0
1991-01-22,12.045,12.099,11.532,11.636,135635,0
1991-01-23,11.734,12.045,11.636,11.893,68322,0
1991-01-24,11.991,12.248,11.937,12.248,165905,0
1991-01-25,12.15,12.204,12.045,12.204,48709,0
1991-01-28,12.099,12.15,11.937,11.937,343821,0
1991-01-29,11.893,11.991,11.734,11.893,73058,0
1991-01-30,11.789,12.15,11.636,12.15,211568,0
1991-01-31,12.099,12.56,12.099,12.56,288686,0
1991-02-01,12.506,12.612,12.248,12.302,241674,0
1991-02-04,12.248,12.354,12.248,12.302,110942,0
1991-02-05,12.204,12.408,11.991,12.408,167767,0
1991-02-06,12.302,12.924,12.302,12.924,132590,0
1991-02-07,12.924,13.276,12.869,13.072,260106,0
1991-02-08,13.072,13.276,13.072,13.276,123455,0
1991-02-11,13.235,13.439,13.235,13.439,208524,0
1991-02-12,13.393,13.649,13.393,13.448,182141,0
1991-02-13,13.393,13.861,13.393,13.809,255032,0
1991-02-14,13.759,13.861,13.704,13.704,185356,0
1991-02-15,13.809,13.907,13.595,13.861,258924,0
1991-02-19,13.759,14.326,13.704,14.173,176899,0
1991-02-20,13.961,14.067,13.907,14.016,131909,0
1991-02-21,14.016,14.016,13.759,13.809,145952,0
1991-02-22,13.595,13.704,13.235,13.285,118555,0
1991-02-25,13.393,13.501,12.825,13.028,74073,0
1991-02-26,12.924,12.924,12.461,12.612,136479,0
1991-02-27,12.612,12.825,12.506,12.771,238967,0
1991-02-28,12.719,13.285,12.719,12.977,188734,0
1991-03-01,12.719,12.924,12.56,12.869,95554,0
1991-03-04,12.869,12.869,12.56,12.56,226958,0
1991-03-05,12.56,13.181,12.56,13.028,348895,0
1991-03-06,13.135,13.181,12.924,12.924,145275,0
1991-03-07,12.869,13.235,12.869,13.08,401999,0
1991-03-08,13.08,13.135,12.869,12.977,442589,0
1991-03-11,13.028,13.028,12.869,12.869,102656,0
1991-03-12,12.666,12.825,12.612,12.612,219011,0
1991-03-13,12.612,12.666,12.56,12.56,185186,0
1991-03-14,12.612,12.771,12.56,12.612,247591,0
1991-03-15,12.666,12.719,12.612,12.719,109928,0
1991-03-18,12.666,12.825,12.612,12.771,87266,0
1991-03-19,12.666,12.719,12.56,12.666,165570,0
1991-03-20,12.666,13.08,12.612,12.771,205142,0
1991-03-21,12.771,12.825,12.719,12.771,146796,0
1991-03-22,12.771,13.028,12.666,13.028,76611,0
1991-03-25,13.08,13.501,13.08,13.338,80330,0
1991-03-26,13.285,13.285,13.135,13.235,93862,0
1991-03-27,13.181,13.235,12.869,13.181,180281,0
1991-03-28,13.181,13.448,13.135,13.235,82023,0
1991-04-01,13.235,13.235,12.666,12.666,50564,0
1991-04-02,12.825,13.285,12.825,13.285,133947,0
1991-04-03,13.338,13.338,12.719,12.719,81517,0
1991-04-04,12.666,12.869,12.56,12.825,136479,0
1991-04-05,12.719,12.869,12.56,12.771,113141,0
1991-04-08,12.612,12.719,12.506,12.666,73229,0
1991-04-09,12.56,12.612,12.354,12.354,132758,0
1991-04-10,12.354,12.354,12.196,12.248,296301,0
1991-04-11,12.099,12.506,11.937,12.354,112970,0
1991-04-12,12.302,12.56,12.196,12.461,208018,0
1991-04-15,12.354,12.719,12.302,12.666,118045,0
1991-04-16,12.719,12.977,12.719,12.869,121599,0
1991-04-17,12.771,13.08,12.666,13.028,56991,0
1991-04-18,13.028,13.393,13.028,13.181,64940,0
1991-04-19,13.181,13.181,12.977,13.028,79655,0
1991-04-22,13.08,13.08,12.666,12.771,96399,0
1991-04-23,12.924,12.977,12.771,12.869,78980,0
1991-04-24,12.771,12.825,12.461,12.612,86589,0
1991-04-25,12.506,12.666,12.506,12.506,99781,0
1991-04-26,12.461,12.771,12.461,12.612,37206,0
1991-04-29,12.56,12.771,12.461,12.56,85916,0
1991-04-30,12.506,12.977,12.506,12.869,93523,0
1991-05-01,12.771,12.869,12.666,12.869,135971,0
1991-05-02,12.869,12.869,12.719,12.719,241334,0
1991-05-03,12.771,12.869,12.612,12.869,165060,0
1991-05-06,12.771,12.825,12.666,12.666,117877,0
1991-05-07,12.666,12.771,12.612,12.612,116187,0
1991-05-08,12.506,12.771,12.408,12.771,192117,0
1991-05-09,12.771,13.08,12.771,13.08,82192,0
1991-05-10,13.028,13.028,12.825,12.977,82192,0
1991-05-13,13.028,13.028,12.719,12.924,68663,0
1991-05-14,12.879,13.037,12.771,12.933,61728,0
1991-05-15,12.675,12.825,12.568,12.675,163880,0
1991-05-16,12.621,12.825,12.621,12.727,68157,0
1991-05-17,12.621,12.879,12.568,12.825,131745,0
1991-05-20,12.825,12.933,12.621,12.621,144430,0
1991-05-21,12.675,13.145,12.621,12.879,180111,0
1991-05-22,12.771,12.825,12.408,12.568,172498,0
1991-05-23,12.568,12.568,12.045,12.248,295963,0
1991-05-24,12.248,12.568,12.248,12.408,186877,0
1991-05-28,12.568,12.771,12.408,12.727,139015,0
1991-05-29,12.727,12.727,12.461,12.568,132082,0
1991-05-30,12.675,12.727,12.408,12.675,129886,0
1991-05-31,12.621,12.727,12.568,12.675,169964,0
1991-06-03,12.568,13.037,12.514,12.933,282767,0
1991-06-04,12.985,13.294,12.933,13.145,342130,0
1991-06-05,13.2,13.252,12.825,12.825,397263,0
1991-06-06,12.879,12.933,12.621,12.727,164554,0
1991-06-07,12.621,12.771,12.621,12.727,128023,0
1991-06-10,12.771,12.933,12.675,12.879,101809,0
1991-06-11,12.879,12.933,12.771,12.825,91154,0
1991-06-12,12.771,12.825,12.461,12.568,148825,0
1991-06-13,12.621,12.727,12.568,12.727,52596,0
1991-06-14,12.825,12.985,12.727,12.985,116187,0
1991-06-17,12.879,13.037,12.825,12.933,43461,0
1991-06-18,12.985,13.402,12.933,13.294,211906,0
1991-06-19,13.252,13.509,13.252,13.294,133773,0
1991-06-20,13.347,13.402,13.037,13.09,146457,0
1991-06-21,12.825,13.252,12.825,13.145,165737,0
1991-06-24,13.09,13.2,12.879,12.879,58853,0
1991-06-25,12.879,13.09,12.727,12.771,99272,0
1991-06-26,12.727,12.879,12.675,12.771,106038,0
1991-06-27,12.879,12.985,12.568,12.621,80504,0
1991-06-28,12.568,12.568,12.354,12.461,99948,0
1991-07-01,12.408,12.933,12.408,12.933,143246,0
1991-07-02,12.825,13.145,12.825,13.09,102824,0
1991-07-03,12.985,13.145,12.933,13.09,77964,0
1991-07-05,13.037,13.347,12.985,13.252,75089,0
1991-07-08,13.145,13.347,13.037,13.347,70186,0
1991-07-09,13.347,13.614,13.294,13.559,83377,0
1991-07-10,13.614,13.925,13.614,13.777,189247,0
1991-07-11,13.722,14.032,13.722,13.925,192458,0
1991-07-12,14.032,14.032,13.826,13.925,53946,0
1991-07-15,13.979,14.395,13.559,13.668,75257,0
1991-07-16,13.668,14.246,13.668,14.246,177913,0
1991-07-17,14.19,14.246,13.979,13.979,109252,0
1991-07-18,13.925,13.925,13.722,13.777,48032,0
1991-07-19,13.777,13.979,13.722,13.871,84391,0
1991-07-22,13.871,14.084,13.826,14.032,56317,0
1991-07-23,14.084,14.246,13.979,14.032,145612,0
1991-07-24,14.084,14.084,13.925,13.979,29598,0
1991-07-25,14.032,14.032,13.925,14.032,45492,0
1991-07-26,14.032,14.032,13.871,13.871,52428,0
1991-07-29,13.777,13.826,13.722,13.826,77117,0
1991-07-30,13.826,13.826,13.668,13.722,208694,0
1991-07-31,13.614,13.722,13.402,13.722,325556,0
1991-08-01,13.722,14.246,13.722,14.19,336717,0
1991-08-02,14.136,14.246,14.032,14.19,77798,0
1991-08-05,14.136,14.19,13.826,13.871,38727,0
1991-08-06,13.826,14.136,13.826,13.925,114835,0
1991-08-07,13.871,14.084,13.826,14.032,61728,0
1991-08-08,13.925,13.979,13.722,13.777,49044,0
1991-08-09,13.777,13.826,13.614,13.614,43461,0
1991-08-12,13.614,13.871,13.509,13.871,39575,0
1991-08-13,13.925,14.084,13.614,13.722,46847,0
1991-08-14,13.677,13.934,13.517,13.888,126672,0
1991-08-15,13.888,14.145,13.888,14.094,145107,0
1991-08-16,14.094,14.145,13.988,14.094,73903,0
1991-08-19,13.888,13.888,13.357,13.357,88618,0
1991-08-20,13.412,13.567,13.2,13.252,157281,0
1991-08-21,13.301,14.255,13.252,14.145,244716,0
1991-08-22,14.307,14.307,13.834,13.834,124640,0
1991-08-23,13.888,13.988,13.567,13.934,196687,0
1991-08-26,13.988,14.145,13.834,13.888,50736,0
1991-08-27,13.934,13.934,13.677,13.834,55980,0
1991-08-28,13.888,13.934,13.834,13.888,75089,0
1991-08-29,13.888,13.888,13.517,13.622,88957,0
1991-08-30,13.466,13.466,12.879,13.301,138508,0
1991-09-03,13.2,13.2,12.985,12.985,88618,0
1991-09-04,12.879,12.879,12.514,12.675,196856,0
1991-09-05,12.781,12.933,12.727,12.825,172498,0
1991-09-06,12.825,12.825,12.621,12.781,136648,0
1991-09-09,12.825,13.09,12.825,12.879,40591,0
1991-09-10,12.879,12.879,12.675,12.727,127009,0
1991-09-11,12.781,13.037,12.781,12.985,103331,0
1991-09-12,13.09,13.2,12.985,13.09,44143,0
1991-09-13,13.252,13.252,13.037,13.037,70186,0
1991-09-16,13.09,13.2,12.985,13.2,91324,0
1991-09-17,13.09,13.145,12.985,13.037,72382,0
1991-09-18,13.037,13.252,12.933,13.252,96060,0
1991-09-19,13.301,13.622,13.301,13.567,195330,0
1991-09-20,13.517,13.517,13.2,13.357,268054,0
1991-09-23,13.252,13.412,13.252,13.357,204971,0
1991-09-24,13.357,13.357,13.252,13.357,46002,0
1991-09-25,13.357,13.357,13.252,13.301,147813,0
1991-09-26,13.252,13.412,13.2,13.2,242181,0
1991-09-27,13.252,13.301,13.2,13.252,51244,0
1991-09-30,13.2,13.301,13.2,13.301,81348,0
1991-10-01,13.301,13.622,13.301,13.622,155252,0
1991-10-02,13.622,13.677,13.567,13.622,42617,0
1991-10-03,13.567,13.622,13.517,13.517,51072,0
1991-10-04,13.567,13.731,13.567,13.622,65786,0
1991-10-07,13.517,13.731,13.517,13.677,143921,0
1991-10-08,13.567,13.622,13.301,13.567,91324,0
1991-10-09,13.567,13.622,13.412,13.466,94877,0
1991-10-10,13.567,13.567,13.2,13.412,137157,0
1991-10-11,13.412,13.412,13.2,13.252,108575,0
1991-10-14,13.252,13.301,13.2,13.301,92170,0
1991-10-15,13.357,13.357,13.252,13.301,79655,0
1991-10-16,13.252,13.301,12.933,13.09,538643,0
1991-10-17,13.09,13.252,12.933,13.09,339932,0
1991-10-18,13.252,14.094,13.2,13.988,206667,0
1991-10-21,13.988,13.988,13.466,13.517,135465,0
1991-10-22,13.567,13.677,13.567,13.677,235921,0
1991-10-23,13.677,13.731,13.412,13.466,463726,0
1991-10-24,13.517,13.731,13.466,13.731,102148,0
1991-10-25,13.622,13.622,13.412,13.466,20630,0
1991-10-28,13.517,13.517,13.252,13.357,35515,0
1991-10-29,13.301,13.357,12.985,12.985,476583,0
1991-10-30,12.675,12.985,12.568,12.825,332663,0
1991-10-31,12.727,12.933,12.675,12.825,132929,0
1991-11-01,13.037,13.567,12.985,13.357,125827,0
1991-11-04,13.2,13.2,12.985,13.145,56653,0
1991-11-05,13.145,13.252,13.037,13.037,40083,0
1991-11-06,12.985,13.145,12.879,12.879,83714,0
1991-11-07,12.879,12.933,12.781,12.825,78469,0
1991-11-08,12.879,12.933,12.727,12.727,84560,0
1991-11-11,12.727,12.781,12.621,12.781,85916,0
1991-11-12,12.879,13.037,12.781,13.037,119735,0
1991-11-13,12.887,12.942,12.833,12.942,89294,0
1991-11-14,12.833,12.942,12.781,12.942,87770,0
1991-11-15,12.833,12.993,12.781,12.993,127180,0
1991-11-18,12.993,12.993,12.675,12.833,231864,0
1991-11-19,12.833,12.833,12.621,12.621,193980,0
1991-11-20,12.568,12.568,12.354,12.408,140709,0
1991-11-21,12.248,12.302,12.089,12.196,205818,0
1991-11-22,12.089,12.408,12.089,12.354,119735,0
1991-11-25,12.461,12.514,12.408,12.514,61392,0
1991-11-26,12.568,12.833,12.408,12.833,89973,0
1991-11-27,12.781,12.942,12.781,12.887,89803,0
1991-11-29,12.833,12.942,12.781,12.887,39912,0
1991-12-02,12.781,12.887,12.675,12.887,110266,0
1991-12-03,12.833,12.887,12.675,12.675,43125,0
1991-12-04,12.621,12.781,12.568,12.781,166751,0
1991-12-05,12.727,12.887,12.727,12.887,167936,0
1991-12-06,12.781,12.887,12.727,12.727,158973,0
1991-12-09,12.833,12.887,12.781,12.781,217826,0
1991-12-10,12.781,12.942,12.727,12.887,78132,0
1991-12-11,12.942,13.047,12.887,12.887,133099,0
1991-12-12,12.993,13.047,12.887,12.942,40759,0
1991-12-13,13.047,13.311,13.047,13.154,90141,0
1991-12-16,13.099,13.26,12.993,13.154,182651,0
1991-12-17,13.047,13.154,12.993,13.047,103331,0
1991-12-18,12.993,12.993,12.781,12.833,136990,0
1991-12-19,12.781,12.887,12.621,12.621,243194,0
1991-12-20,12.887,12.887,12.196,12.248,659735,0
1991-12-23,12.354,12.461,12.089,12.354,155252,0
1991-12-24,12.461,13.26,12.408,13.208,206159,0
1991-12-26,13.154,13.208,13.047,13.047,27228,0
1991-12-27,12.993,13.154,12.993,13.047,89463,0
1991-12-30,12.993,13.311,12.942,13.154,139015,0
1991-12-31,13.208,13.792,13.208,13.792,144258,0
1992-01-02,13.898,14.272,13.74,14.272,233046,0
1992-01-03,14.272,14.43,14.007,14.218,130390,0
1992-01-06,14.218,14.272,13.843,13.843,66633,0
1992-01-07,13.843,14.059,13.74,14.059,63249,0
1992-01-08,14.164,14.591,14.11,14.485,128194,0
1992-01-09,14.485,14.485,14.11,14.326,189921,0
1992-01-10,14.376,14.539,14.272,14.326,80838,0
1992-01-13,14.218,14.376,14.218,14.218,47523,0
1992-01-14,14.11,14.751,14.11,14.751,119735,0
1992-01-15,14.908,15.175,14.804,15.175,148825,0
1992-01-16,15.016,15.175,14.908,15.175,89294,0
1992-01-17,15.175,15.229,14.964,15.124,95893,0
1992-01-20,15.175,15.281,15.016,15.229,62404,0
1992-01-21,15.124,15.175,15.016,15.016,44310,0
1992-01-22,15.07,15.336,14.964,15.336,59360,0
1992-01-23,15.336,15.336,14.804,14.804,52428,0
1992-01-24,14.804,14.804,14.326,14.376,183834,0
1992-01-27,14.376,14.591,14.326,14.591,138680,0
1992-01-28,14.485,14.696,14.43,14.591,216811,0
1992-01-29,14.485,14.696,14.43,14.539,183325,0
1992-01-30,14.43,14.643,14.326,14.539,35515,0
1992-01-31,14.539,14.539,14.164,14.272,53443,0
1992-02-03,14.272,14.326,14.11,14.272,39403,0
1992-02-04,14.326,14.43,14.164,14.43,142738,0
1992-02-05,14.326,14.43,13.952,14.218,128362,0
1992-02-06,14.164,14.643,14.059,14.591,138845,0
1992-02-07,14.591,14.696,14.485,14.591,67819,0
1992-02-10,14.643,15.124,14.643,14.908,65618,0
1992-02-11,15.193,15.3,14.973,15.025,156774,0
1992-02-12,15.087,15.193,14.76,15.139,53101,0
1992-02-13,15.193,15.404,15.193,15.3,242518,0
1992-02-14,15.193,15.459,15.139,15.404,63758,0
1992-02-18,15.671,16.107,15.671,15.885,262133,0
1992-02-19,15.885,15.938,15.513,15.513,196182,0
1992-02-20,15.618,15.885,15.404,15.885,193642,0
1992-02-21,15.832,15.938,15.726,15.885,100461,0
1992-02-24,15.832,16.107,15.779,16.107,83038,0
1992-02-25,15.99,15.99,15.779,15.885,252158,0
1992-02-26,15.938,16.107,15.779,16.107,88448,0
1992-02-27,16.107,16.213,15.832,15.938,107052,0
1992-02-28,15.885,16.161,15.567,15.567,117707,0
1992-03-02,15.567,15.885,15.567,15.885,147640,0
1992-03-03,15.779,16.107,15.779,16.107,61220,0
1992-03-04,16.045,16.478,15.99,16.374,253172,0
1992-03-05,16.265,16.692,16.213,16.585,188402,0
1992-03-06,16.585,16.798,16.533,16.641,146457,0
1992-03-09,16.641,16.641,16.427,16.478,274990,0
1992-03-10,16.585,16.744,16.533,16.692,535265,0
1992-03-11,16.692,16.852,16.692,16.852,222222,0
1992-03-12,16.798,17.128,16.692,16.906,225098,0
1992-03-13,16.959,17.011,16.744,16.959,191781,0
1992-03-16,16.959,17.128,16.959,16.959,147977,0
1992-03-17,17.064,17.18,16.852,17.18,328261,0
1992-03-18,16.852,17.064,16.641,16.744,211739,0
1992-03-19,16.744,16.852,16.641,16.798,294439,0
1992-03-20,16.798,16.852,16.585,16.852,119905,0
1992-03-23,16.798,16.798,16.641,16.692,58685,0
1992-03-24,16.744,16.852,16.374,16.427,110774,0
1992-03-25,16.265,16.478,16.107,16.374,223745,0
1992-03-26,16.478,16.533,16.319,16.319,62576,0
1992-03-27,16.374,16.374,16.213,16.213,88957,0
1992-03-30,16.213,16.265,16.213,16.213,37376,0
1992-03-31,16.265,16.265,16.107,16.107,203622,0
1992-04-01,16.107,16.107,16.045,16.107,230508,0
1992-04-02,16.107,16.374,16.107,16.374,97075,0
1992-04-03,16.427,16.641,16.427,16.641,79825,0
1992-04-06,16.585,16.641,16.374,16.374,102148,0
1992-04-07,16.374,16.374,15.99,15.99,48538,0
1992-04-08,15.885,15.938,15.404,15.567,152377,0
1992-04-09,15.567,15.938,15.567,15.885,175378,0
1992-04-10,16.045,16.045,15.99,16.045,106375,0
1992-04-13,16.045,16.045,15.726,15.832,105027,0
1992-04-14,15.885,15.938,15.832,15.885,154237,0
1992-04-15,15.99,15.99,15.248,15.513,295619,0
1992-04-16,15.513,15.513,15.248,15.404,139692,0
1992-04-20,15.3,15.3,15.025,15.139,70016,0
1992-04-21,15.087,15.139,14.813,14.865,136648,0
1992-04-22,14.917,15.025,14.917,14.973,66462,0
1992-04-23,15.025,15.139,14.865,14.917,103503,0
1992-04-24,14.917,14.917,14.865,14.917,56149,0
1992-04-27,14.865,15.193,14.813,15.139,160831,0
1992-04-28,15.139,15.193,15.087,15.139,137494,0
1992-04-29,15.193,15.193,15.087,15.087,158468,0
1992-04-30,15.139,15.248,15.025,15.248,123796,0
1992-05-01,15.248,15.248,14.917,14.973,33992,0
1992-05-04,14.973,14.973,14.494,14.598,83714,0
1992-05-05,14.598,14.813,14.547,14.598,149501,0
1992-05-06,14.652,14.706,14.438,14.494,146964,0
1992-05-07,14.494,14.547,14.438,14.494,139692,0
1992-05-08,14.438,14.76,14.438,14.76,135465,0
1992-05-11,14.813,15.025,14.76,15.025,190261,0
1992-05-12,14.917,15.025,14.865,14.865,88957,0
1992-05-13,14.973,15.139,14.973,15.025,116525,0
1992-05-14,14.874,15.148,14.767,15.034,50228,0
1992-05-15,15.034,15.148,14.82,14.82,111619,0
1992-05-18,14.874,14.98,14.874,14.98,39403,0
1992-05-19,15.202,15.202,15.096,15.148,117540,0
1992-05-20,15.202,15.202,14.98,14.98,111281,0
1992-05-21,14.98,14.98,14.82,14.82,47862,0
1992-05-22,14.82,14.874,14.715,14.715,77290,0
1992-05-26,14.715,14.715,14.281,14.335,58514,0
1992-05-27,14.335,14.386,14.281,14.335,105870,0
1992-05-28,14.438,14.927,14.438,14.927,130053,0
1992-05-29,14.715,14.767,14.335,14.335,92002,0
1992-06-01,14.386,14.438,14.281,14.386,182822,0
1992-06-02,14.335,14.335,14.016,14.016,153900,0
1992-06-03,14.016,14.016,13.898,14.016,124812,0
1992-06-04,14.016,14.067,13.952,14.067,125656,0
1992-06-05,14.067,14.067,13.898,13.952,146288,0
1992-06-08,13.843,14.118,13.843,14.067,351260,0
1992-06-09,14.118,14.173,14.118,14.173,231526,0
1992-06-10,14.118,14.227,14.016,14.016,69338,0
1992-06-11,14.016,14.118,14.016,14.118,318116,0
1992-06-12,14.118,14.173,14.067,14.173,154744,0
1992-06-15,14.118,14.281,14.067,14.281,155081,0
1992-06-16,14.227,14.386,14.227,14.335,201083,0
1992-06-17,14.335,14.386,14.118,14.118,63758,0
1992-06-18,14.016,14.067,14.016,14.067,386269,0
1992-06-19,13.898,13.898,13.09,13.301,236767,0
1992-06-22,13.357,13.357,13.037,13.145,114835,0
1992-06-23,13.09,13.09,12.879,12.879,281414,0
1992-06-24,12.879,12.879,12.603,12.657,383395,0
1992-06-25,12.711,13.09,12.711,13.09,252495,0
1992-06-26,13.09,13.09,12.933,13.09,221379,0
1992-06-29,13.037,13.252,13.037,13.252,284967,0
1992-06-30,13.252,13.475,13.252,13.475,236092,0
1992-07-01,13.475,13.577,13.2,13.577,149839,0
1992-07-02,13.526,13.632,13.412,13.475,110436,0
1992-07-06,13.412,13.412,13.2,13.301,335701,0
1992-07-07,13.526,13.632,13.475,13.526,194318,0
1992-07-08,13.526,13.577,13.475,13.475,94877,0
1992-07-09,13.475,13.632,13.475,13.632,196687,0
1992-07-10,13.898,13.898,13.792,13.843,226789,0
1992-07-13,13.843,14.016,13.843,14.016,123796,0
1992-07-14,13.952,14.067,13.952,14.016,63931,0
1992-07-15,13.898,14.016,13.898,14.016,109928,0
1992-07-16,14.067,14.227,13.952,14.227,95722,0
1992-07-17,14.173,14.281,14.173,14.227,235751,0
1992-07-20,14.118,14.118,13.74,13.843,181804,0
1992-07-21,13.843,13.898,13.687,13.74,34837,0
1992-07-22,13.526,13.526,13.357,13.475,223067,0
1992-07-23,13.475,13.475,13.357,13.357,121089,0
1992-07-24,13.357,13.357,13.252,13.252,199899,0
1992-07-27,13.252,13.252,13.2,13.252,103331,0
1992-07-28,13.252,13.475,13.2,13.412,157108,0
1992-07-29,13.357,13.632,13.357,13.475,123796,0
1992-07-30,13.475,13.632,13.412,13.632,128194,0
1992-07-31,13.577,13.632,13.475,13.632,86589,0
1992-08-03,13.577,13.898,13.526,13.898,216982,0
1992-08-04,13.898,13.952,13.843,13.898,79655,0
1992-08-05,13.952,14.016,13.898,13.952,44478,0
1992-08-06,14.016,14.067,13.952,14.016,208018,0
1992-08-07,14.016,14.227,13.952,14.016,88618,0
1992-08-10,13.898,14.067,13.898,14.067,57499,0
1992-08-11,14.067,14.173,13.952,14.173,87606,0
1992-08-12,14.173,14.227,14.118,14.227,92677,0
1992-08-13,14.227,14.281,14.118,14.173,123627,0
1992-08-14,14.126,14.181,14.075,14.181,17927,0
1992-08-17,14.126,14.291,14.126,14.236,23678,0
1992-08-18,14.236,14.395,14.236,14.395,79825,0
1992-08-19,14.291,14.291,14.181,14.181,19451,0
1992-08-20,14.181,14.341,14.181,14.291,41774,0
1992-08-21,14.291,14.512,14.291,14.395,90819,0
1992-08-24,14.341,14.341,14.075,14.126,62068,0
1992-08-25,14.181,14.181,13.907,13.961,84391,0
1992-08-26,13.961,13.961,13.526,13.526,314224,0
1992-08-27,13.577,13.632,13.526,13.526,221379,0
1992-08-28,13.526,13.526,13.475,13.526,29934,0
1992-08-31,13.632,13.632,13.366,13.475,721293,0
1992-09-01,13.366,13.577,13.301,13.526,463897,0
1992-09-02,13.526,13.696,13.526,13.696,82700,0
1992-09-03,13.577,13.75,13.577,13.577,130730,0
1992-09-04,13.577,13.801,13.577,13.577,176055,0
1992-09-08,13.696,13.696,13.526,13.577,80162,0
1992-09-09,13.526,13.696,13.526,13.632,240826,0
1992-09-10,13.632,13.632,13.526,13.632,31963,0
1992-09-11,13.632,13.632,13.526,13.632,98090,0
1992-09-14,13.577,13.696,13.577,13.632,85234,0
1992-09-15,13.632,13.696,13.632,13.696,48200,0
1992-09-16,13.632,13.907,13.632,13.853,171152,0
1992-09-17,13.801,13.853,13.801,13.853,84223,0
1992-09-18,13.907,13.907,13.801,13.853,100794,0
1992-09-21,13.75,13.801,13.696,13.75,66970,0
1992-09-22,13.75,13.75,13.632,13.632,87606,0
1992-09-23,13.632,13.696,13.526,13.577,67309,0
1992-09-24,13.577,13.75,13.577,13.75,44985,0
1992-09-25,13.75,13.907,13.696,13.801,97918,0
1992-09-28,13.801,14.181,13.632,14.181,153055,0
1992-09-29,14.126,14.236,14.126,14.181,51244,0
1992-09-30,14.181,14.236,14.075,14.236,117367,0
1992-10-01,14.236,14.236,14.016,14.075,43801,0
1992-10-02,14.075,14.075,13.526,13.526,119228,0
1992-10-05,13.475,13.475,12.869,13.037,590397,0
1992-10-06,13.09,13.145,12.985,12.985,305257,0
1992-10-07,13.037,13.037,12.985,13.037,136990,0
1992-10-08,13.09,13.252,13.037,13.2,121089,0
1992-10-09,13.2,13.2,12.985,12.985,69001,0
1992-10-12,12.985,13.145,12.985,13.145,84223,0
1992-10-13,13.09,13.252,12.985,13.037,143246,0
1992-10-14,12.985,12.985,12.657,12.711,121936,0
1992-10-15,12.711,12.762,12.657,12.657,191445,0
1992-10-16,12.711,12.711,12.383,12.542,122611,0
1992-10-19,12.542,12.711,12.488,12.711,97244,0
1992-10-20,12.657,12.762,12.657,12.711,246071,0
1992-10-21,12.657,12.711,12.657,12.711,126500,0
1992-10-22,12.711,12.711,12.603,12.711,53610,0
1992-10-23,12.657,12.869,12.657,12.816,234396,0
1992-10-26,12.816,12.816,12.711,12.762,165228,0
1992-10-27,12.711,12.762,12.542,12.603,43461,0
1992-10-28,12.542,12.603,12.435,12.488,89463,0
1992-10-29,12.488,12.711,12.435,12.657,238798,0
1992-10-30,12.711,12.711,12.542,12.542,295455,0
1992-11-02,12.542,12.762,12.542,12.762,139692,0
1992-11-03,12.711,12.762,12.542,12.603,58514,0
1992-11-04,12.603,12.762,12.603,12.603,97244,0
1992-11-05,12.657,12.657,12.603,12.603,61053,0
1992-11-06,12.657,12.657,12.435,12.542,55640,0
1992-11-09,12.488,12.657,12.488,12.657,60039,0
1992-11-10,12.657,12.657,12.488,12.542,51072,0
1992-11-11,12.542,12.657,12.542,12.657,70352,0
1992-11-12,12.657,12.657,12.542,12.603,82192,0
1992-11-13,12.496,12.612,12.444,12.551,35684,0
1992-11-16,12.496,12.551,12.328,12.496,117197,0
1992-11-17,12.496,12.496,12.222,12.222,279555,0
1992-11-18,12.169,12.391,11.947,12.054,342973,0
1992-11-19,12.054,12.328,11.893,12.275,232032,0
1992-11-20,12.328,12.391,12.222,12.328,101643,0
1992-11-23,12.275,12.328,12.222,12.275,117540,0
1992-11-24,12.275,12.275,12.054,12.115,171152,0
1992-11-25,12.115,12.115,11.947,12.001,113817,0
1992-11-27,12.115,12.222,12.054,12.115,40759,0
1992-11-30,12.169,12.719,12.169,12.612,247254,0
1992-12-01,12.612,13.218,12.612,13.163,173516,0
1992-12-02,13.163,13.218,13.099,13.218,87436,0
1992-12-03,13.163,13.439,13.163,13.439,112633,0
1992-12-04,13.439,13.439,13.374,13.439,111789,0
1992-12-07,13.374,13.439,13.32,13.439,86926,0
1992-12-08,13.439,13.595,13.439,13.595,81178,0
1992-12-09,13.542,13.595,13.32,13.439,72724,0
1992-12-10,13.374,13.439,13.32,13.439,101305,0
1992-12-11,13.374,13.439,13.374,13.374,56653,0
1992-12-14,13.374,13.542,13.374,13.439,119569,0
1992-12-15,13.439,13.439,13.374,13.374,63083,0
1992-12-16,13.439,13.649,13.439,13.542,152377,0
1992-12-17,13.493,13.595,13.493,13.595,83544,0
1992-12-18,13.649,13.871,13.649,13.713,266872,0
1992-12-21,13.816,13.988,13.713,13.934,118382,0
1992-12-22,13.988,13.988,13.871,13.988,44143,0
1992-12-23,13.871,14.041,13.768,13.816,82531,0
1992-12-24,13.816,13.871,13.649,13.768,90647,0
1992-12-28,13.816,13.816,13.439,13.595,78469,0
1992-12-29,13.595,13.871,13.542,13.768,119398,0
1992-12-30,13.713,13.816,13.713,13.768,73568,0
1992-12-31,13.713,13.871,13.713,13.816,85071,0
1993-01-04,13.871,14.094,13.649,13.988,160831,0
1993-01-05,13.988,14.041,13.934,14.041,96226,0
1993-01-06,14.041,14.041,13.934,14.041,34837,0
1993-01-07,14.094,14.094,13.493,13.542,295284,0
1993-01-08,13.493,13.595,13.439,13.595,180451,0
1993-01-11,13.542,13.768,13.493,13.768,51413,0
1993-01-12,13.768,13.768,13.493,13.542,69843,0
1993-01-13,13.595,13.713,13.493,13.713,85745,0
1993-01-14,13.713,13.816,13.649,13.816,67143,0
1993-01-15,13.934,14.208,13.871,13.988,80669,0
1993-01-18,13.988,13.988,13.713,13.816,48200,0
1993-01-19,13.871,13.871,13.713,13.713,134110,0
1993-01-20,13.768,13.934,13.595,13.871,103671,0
1993-01-21,13.871,13.934,13.871,13.871,77798,0
1993-01-22,13.934,14.041,13.816,13.988,73903,0
1993-01-25,13.934,14.145,13.934,14.145,140877,0
1993-01-26,14.208,14.264,14.041,14.041,123966,0
1993-01-27,14.041,14.264,14.041,14.145,42790,0
1993-01-28,14.264,14.264,14.145,14.208,131745,0
1993-01-29,14.208,14.208,14.145,14.145,55640,0
1993-02-01,14.094,14.208,14.094,14.208,88618,0
1993-02-02,14.145,14.367,14.094,14.367,124301,0
1993-02-03,14.367,15.193,14.367,15.139,462880,0
1993-02-04,15.193,15.309,15.034,15.193,204971,0
1993-02-05,15.139,15.309,14.973,15.087,176055,0
1993-02-08,15.087,15.087,14.76,14.865,200746,0
1993-02-09,14.813,14.865,14.696,14.76,84052,0
1993-02-10,14.767,14.767,14.376,14.43,130898,0
1993-02-11,14.485,14.547,14.43,14.485,229331,0
1993-02-12,14.485,14.485,14.326,14.326,83207,0
1993-02-16,14.326,14.652,14.326,14.43,215121,0
1993-02-17,14.485,14.598,14.376,14.547,89127,0
1993-02-18,14.652,14.652,14.376,14.376,64094,0
1993-02-19,14.43,14.598,14.43,14.485,89803,0
1993-02-22,14.547,14.598,14.485,14.547,131404,0
1993-02-23,14.598,14.767,14.547,14.767,400983,0
1993-02-24,14.82,14.989,14.82,14.927,129549,0
1993-02-25,14.927,15.096,14.927,14.989,164386,0
1993-02-26,14.927,14.989,14.82,14.874,162353,0
1993-03-01,14.927,14.927,14.82,14.874,86420,0
1993-03-02,14.82,14.989,14.82,14.989,54117,0
1993-03-03,14.989,15.211,14.927,15.096,88618,0
1993-03-04,15.096,15.096,14.767,14.82,47691,0
1993-03-05,14.82,14.927,14.652,14.82,156097,0
1993-03-08,14.874,15.043,14.874,15.043,80162,0
1993-03-09,14.989,15.211,14.989,15.148,515646,0
1993-03-10,15.043,15.043,14.874,14.927,45492,0
1993-03-11,14.927,14.989,14.927,14.927,56488,0
1993-03-12,14.874,15.043,14.767,14.767,83207,0
1993-03-15,14.706,14.706,14.43,14.547,65448,0
1993-03-16,14.547,14.547,14.43,14.43,49044,0
1993-03-17,14.326,14.376,14.264,14.376,136308,0
1993-03-18,14.43,14.598,14.43,14.485,65956,0
1993-03-19,14.598,14.652,14.376,14.376,87436,0
1993-03-22,14.485,14.485,14.264,14.376,93185,0
1993-03-23,14.598,14.82,14.485,14.706,78811,0
1993-03-24,14.767,14.82,14.652,14.706,96903,0
1993-03-25,14.767,15.096,14.767,14.927,34837,0
1993-03-26,14.874,14.927,14.598,14.598,72550,0
1993-03-29,14.706,14.927,14.706,14.927,50059,0
1993-03-30,14.927,15.043,14.927,14.927,50398,0
1993-03-31,14.989,15.096,14.874,14.927,63589,0
1993-04-01,14.874,14.927,14.767,14.82,74411,0
1993-04-02,14.82,14.874,14.767,14.874,29762,0
1993-04-05,14.874,14.927,14.82,14.874,43461,0
1993-04-06,14.82,14.874,14.767,14.874,210216,0
1993-04-07,14.767,14.989,14.767,14.989,101643,0
1993-04-08,15.096,15.265,14.989,15.096,188567,0
1993-04-12,15.096,15.096,14.874,15.043,98260,0
1993-04-13,15.096,15.148,15.043,15.043,69001,0
1993-04-14,14.989,15.265,14.927,15.265,97413,0
1993-04-15,15.211,15.265,15.043,15.148,106209,0
1993-04-16,15.043,15.211,15.043,15.043,68492,0
1993-04-19,15.096,15.096,14.927,14.927,92848,0
1993-04-20,14.927,14.989,14.874,14.874,117877,0
1993-04-21,15.043,15.54,14.989,15.431,367664,0
1993-04-22,15.761,15.761,15.54,15.594,216472,0
1993-04-23,15.594,15.707,15.54,15.54,150179,0
1993-04-26,15.654,15.93,15.654,15.825,66804,0
1993-04-27,15.825,16.71,15.761,16.541,208863,0
1993-04-28,16.488,16.488,16.319,16.427,78639,0
1993-04-29,16.427,16.594,16.427,16.594,133947,0
1993-04-30,16.594,16.65,16.265,16.319,92170,0
1993-05-03,16.265,16.427,16.205,16.319,133263,0
1993-05-04,16.265,16.374,16.152,16.205,42790,0
1993-05-05,15.876,15.981,15.825,15.825,97579,0
1993-05-06,15.93,16.205,15.876,16.205,65448,0
1993-05-07,16.098,16.098,15.761,15.876,105870,0
1993-05-10,15.761,15.93,15.761,15.93,92848,0
1993-05-11,15.93,15.93,15.707,15.825,67819,0
1993-05-12,15.761,16.427,15.761,16.427,199730,0
1993-05-13,16.427,16.488,16.319,16.374,71031,0
1993-05-14,16.327,16.383,16.327,16.383,38560,0
1993-05-17,16.383,16.383,16.265,16.327,80504,0
1993-05-18,16.327,16.383,16.265,16.383,133605,0
1993-05-19,16.327,16.718,16.161,16.718,73568,0
1993-05-20,16.549,16.667,16.497,16.667,49719,0
1993-05-21,16.603,16.667,16.327,16.327,82870,0
1993-05-24,16.383,16.497,16.327,16.497,109083,0
1993-05-25,16.549,16.603,16.549,16.603,24350,0
1993-05-26,16.603,17.055,16.603,16.994,81178,0
1993-05-27,16.994,16.994,16.834,16.834,32471,0
1993-05-28,16.772,16.772,16.667,16.772,41435,0
1993-06-01,16.888,17.055,16.888,16.941,190092,0
1993-06-02,16.941,16.941,16.888,16.941,65448,0
1993-06-03,16.888,16.994,16.772,16.994,244716,0
1993-06-04,16.888,16.941,16.772,16.941,113141,0
1993-06-07,16.941,17.055,16.888,16.994,40759,0
1993-06-08,17.055,17.055,16.994,16.994,60203,0
1993-06-09,17.055,17.226,16.994,17.226,81178,0
1993-06-10,17.163,17.33,17.163,17.276,83714,0
1993-06-11,17.393,17.56,17.226,17.226,288520,0
1993-06-14,17.276,17.33,17.226,17.276,90141,0
1993-06-15,17.276,17.33,17.226,17.33,55472,0
1993-06-16,17.33,17.33,17.226,17.276,69001,0
1993-06-17,17.226,17.33,17.226,17.276,46677,0
1993-06-18,17.33,17.33,17.163,17.226,134617,0
1993-06-21,17.33,17.33,17.226,17.226,55472,0
1993-06-22,17.226,17.276,16.994,16.994,54627,0
1993-06-23,16.941,17.109,16.941,16.994,72550,0
1993-06-24,17.055,17.163,16.994,17.109,142738,0
1993-06-25,17.055,17.226,17.055,17.109,61728,0
1993-06-28,17.163,17.276,17.109,17.226,185862,0
1993-06-29,17.226,17.226,17.163,17.163,58010,0
1993-06-30,17.226,17.446,17.163,17.446,227973,0
1993-07-01,17.446,17.499,17.393,17.446,275157,0
1993-07-02,17.393,17.446,17.33,17.446,121257,0
1993-07-06,17.393,17.614,17.33,17.33,107901,0
1993-07-07,17.446,17.446,17.276,17.276,93862,0
1993-07-08,17.393,17.446,17.226,17.393,151363,0
1993-07-09,17.33,17.33,17.109,17.163,54966,0
1993-07-12,17.163,17.226,17.055,17.109,49892,0
1993-07-13,17.109,17.163,17.055,17.109,37714,0
1993-07-14,17.163,17.226,17.109,17.163,101643,0
1993-07-15,17.276,17.276,17.055,17.226,179098,0
1993-07-16,17.276,17.33,17.163,17.33,65956,0
1993-07-19,17.33,17.33,17.226,17.226,170643,0
1993-07-20,17.33,17.56,17.276,17.33,158294,0
1993-07-21,17.56,18.058,17.56,18.058,646882,0
1993-07-22,18.058,18.12,17.669,17.783,234396,0
1993-07-23,17.783,18.174,17.783,18.12,268561,0
1993-07-26,18.12,19.29,18.12,19.239,328599,0
1993-07-27,19.239,19.239,18.955,19.069,842383,0
1993-07-28,19.008,19.407,19.008,19.344,251313,0
1993-07-29,19.344,19.459,19.29,19.344,191615,0
1993-07-30,19.239,19.459,19.239,19.459,172674,0
1993-08-02,19.459,19.628,19.407,19.628,204805,0
1993-08-03,19.628,19.902,19.407,19.459,217150,0
1993-08-04,19.407,19.566,19.344,19.514,109755,0
1993-08-05,19.628,19.628,19.407,19.459,342973,0
1993-08-06,19.407,19.459,19.177,19.239,184342,0
1993-08-09,19.29,19.459,19.177,19.407,245225,0
1993-08-10,19.459,19.735,19.407,19.628,185016,0
1993-08-11,19.628,19.735,19.407,19.459,296129,0
1993-08-12,19.514,19.514,19.124,19.177,265011,0
1993-08-13,19.239,19.239,19.069,19.124,256725,0
1993-08-16,19.077,19.248,18.963,19.014,130730,0
1993-08-17,19.132,19.185,19.014,19.077,283783,0
1993-08-18,19.077,19.248,19.077,19.132,102656,0
1993-08-19,19.132,19.132,18.91,18.91,229495,0
1993-08-20,19.014,19.014,18.91,18.963,144765,0
1993-08-23,19.014,19.417,18.963,19.353,381195,0
1993-08-24,19.298,19.353,18.963,19.185,323864,0
1993-08-25,19.185,19.417,19.185,19.298,340439,0
1993-08-26,19.353,19.353,19.185,19.298,50228,0
1993-08-27,19.185,19.248,18.91,18.91,134617,0
1993-08-30,18.91,18.963,18.573,18.741,206667,0
1993-08-31,18.847,18.91,18.679,18.91,195501,0
1993-09-01,18.91,19.248,18.91,18.963,223067,0
1993-09-02,18.963,19.014,18.741,18.794,101468,0
1993-09-03,18.679,18.741,18.573,18.573,201758,0
1993-09-07,18.679,18.679,18.343,18.404,46338,0
1993-09-08,18.404,18.404,18.005,18.12,128023,0
1993-09-09,18.12,18.234,18.005,18.005,103839,0
1993-09-10,18.12,18.12,17.953,18.058,129714,0
1993-09-13,18.174,18.288,18.174,18.288,72215,0
1993-09-14,18.404,18.457,18.174,18.457,172674,0
1993-09-15,18.404,18.573,18.343,18.511,92677,0
1993-09-16,18.404,18.457,18.234,18.288,24861,0
1993-09-17,18.288,18.511,18.174,18.234,330798,0
1993-09-20,18.288,18.404,18.288,18.288,100967,0
1993-09-21,18.234,18.288,18.005,18.058,184509,0
1993-09-22,18.005,18.058,17.722,17.889,196856,0
1993-09-23,17.889,17.953,17.669,17.669,220870,0
1993-09-24,17.783,17.836,17.669,17.669,117877,0
1993-09-27,17.722,17.722,17.669,17.669,111958,0
1993-09-28,17.722,17.783,17.499,17.551,75596,0
1993-09-29,17.499,17.551,17.109,17.33,396923,0
1993-09-30,17.276,17.551,17.217,17.276,124982,0
1993-10-01,17.163,17.217,16.88,17.163,327248,0
1993-10-04,17.276,17.551,17.276,17.551,117877,0
1993-10-05,17.614,17.889,17.614,17.783,83544,0
1993-10-06,17.783,17.783,17.614,17.669,37376,0
1993-10-07,17.551,17.614,17.384,17.446,37546,0
1993-10-08,17.446,17.499,17.163,17.276,50564,0
1993-10-11,17.276,17.276,17.217,17.217,14542,0
1993-10-12,17.217,17.276,17.109,17.163,67987,0
1993-10-13,17.109,17.163,17.109,17.163,174194,0
1993-10-14,17.163,17.33,17.109,17.276,145612,0
1993-10-15,17.384,17.446,17.33,17.384,66296,0
1993-10-18,17.33,17.446,17.276,17.446,124812,0
1993-10-19,17.384,17.722,17.384,17.614,130390,0
1993-10-20,17.614,17.889,17.384,17.446,383731,0
1993-10-21,17.33,17.783,17.33,17.722,167262,0
1993-10-22,17.783,18.12,17.722,18.058,129206,0
1993-10-25,18.005,18.005,17.889,17.889,65956,0
1993-10-26,17.836,17.836,17.669,17.783,69843,0
1993-10-27,17.783,18.005,17.783,18.005,106883,0
1993-10-28,18.174,18.234,17.836,17.836,221210,0
1993-10-29,17.889,17.953,17.783,17.889,81348,0
1993-11-01,17.783,17.889,17.722,17.889,149334,0
1993-11-02,17.783,17.836,17.669,17.836,51923,0
1993-11-03,17.889,17.889,17.614,17.722,87943,0
1993-11-04,17.614,17.669,17.551,17.614,108575,0
1993-11-05,17.669,17.722,17.446,17.499,208524,0
1993-11-08,17.384,17.446,17.276,17.33,80330,0
1993-11-09,17.446,17.446,17.217,17.276,89803,0
1993-11-10,17.33,17.499,17.276,17.446,113817,0
1993-11-11,17.384,17.551,17.384,17.446,38391,0
1993-11-12,17.446,17.499,17.276,17.276,329104,0
1993-11-15,17.339,17.393,17.226,17.393,36700,0
1993-11-16,17.455,17.455,17.055,17.286,45492,0
1993-11-17,17.226,17.226,16.772,16.888,45155,0
1993-11-18,16.834,17.119,16.772,17.119,70695,0
1993-11-19,17.119,17.119,16.941,17.003,90819,0
1993-11-22,17.003,17.003,16.772,16.888,352616,0
1993-11-23,16.941,16.941,16.488,16.549,143584,0
1993-11-24,16.549,16.888,16.549,16.834,82531,0
1993-11-26,16.941,16.941,16.888,16.941,21645,0
1993-11-29,16.941,17.119,16.941,17.055,118212,0
1993-11-30,17.119,17.286,17.055,17.226,364116,0
1993-12-01,17.339,17.393,17.226,17.226,67143,0
1993-12-02,17.172,17.286,17.172,17.226,38898,0
1993-12-03,17.226,17.286,17.172,17.226,39403,0
1993-12-06,17.339,17.455,17.226,17.339,90479,0
1993-12-07,17.286,17.339,17.226,17.286,40418,0
1993-12-08,17.286,17.286,17.226,17.226,39742,0
1993-12-09,17.226,17.226,17.055,17.119,29255,0
1993-12-10,17.119,17.119,16.772,16.941,103163,0
1993-12-13,16.888,16.888,16.718,16.888,56149,0
1993-12-14,17.003,17.172,16.941,17.172,181804,0
1993-12-15,17.055,17.119,17.055,17.119,87098,0
1993-12-16,17.172,17.226,17.055,17.055,46847,0
1993-12-17,17.055,17.339,17.055,17.339,97918,0
1993-12-20,17.226,17.226,17.119,17.172,48709,0
1993-12-21,17.172,17.226,16.772,16.834,83377,0
1993-12-22,16.834,16.834,16.488,16.603,144430,0
1993-12-23,16.658,16.658,16.488,16.549,94199,0
1993-12-27,16.658,17.003,16.603,17.003,59193,0
1993-12-28,16.941,17.286,16.941,17.226,86926,0
1993-12-29,17.286,17.286,17.055,17.226,30778,0
1993-12-30,17.226,17.339,17.119,17.286,141553,0
1993-12-31,17.226,17.286,17.172,17.172,208187,0
1994-01-03,17.119,17.172,17.003,17.119,104345,0
1994-01-04,17.455,17.961,17.455,17.908,473535,0
1994-01-05,17.908,18.077,17.908,18.023,282767,0
1994-01-06,17.908,18.191,17.908,18.191,251649,0
1994-01-07,18.191,18.759,18.191,18.759,173516,0
1994-01-10,18.759,18.98,18.697,18.876,428212,0
1994-01-11,18.811,18.876,18.697,18.697,153392,0
1994-01-12,18.759,18.759,18.528,18.697,133434,0
1994-01-13,18.811,18.811,18.474,18.645,125656,0
1994-01-14,18.697,18.759,18.474,18.528,246576,0
1994-01-17,18.414,18.528,18.359,18.474,219177,0
1994-01-18,18.414,18.528,18.307,18.474,175715,0
1994-01-19,18.697,18.876,18.645,18.811,312533,0
1994-01-20,18.811,18.929,18.759,18.876,90819,0
1994-01-21,18.98,18.98,18.697,18.759,120580,0
1994-01-24,18.811,18.876,18.697,18.697,45492,0
1994-01-25,18.697,18.98,18.645,18.98,143246,0
1994-01-26,18.876,18.98,18.697,18.811,175715,0
1994-01-27,18.929,19.096,18.759,18.876,93017,0
1994-01-28,18.929,18.929,18.645,18.929,104682,0
1994-01-31,18.98,19.547,18.876,19.433,126162,0
1994-02-01,19.433,19.433,19.212,19.326,53274,0
1994-02-02,19.433,19.78,19.38,19.547,98768,0
1994-02-03,19.433,19.433,18.697,19.38,133605,0
1994-02-04,19.547,19.832,19.264,19.433,240996,0
1994-02-07,19.158,19.264,19.041,19.041,215121,0
1994-02-08,19.212,19.212,18.528,18.759,343651,0
1994-02-09,18.811,19.041,18.645,19.041,81178,0
1994-02-10,18.929,19.264,18.929,19.041,178253,0
1994-02-11,19.041,19.041,18.929,18.98,80162,0
1994-02-14,18.938,19.168,18.938,18.989,91324,0
1994-02-15,18.989,18.989,18.819,18.819,197191,0
1994-02-16,18.884,19.222,18.884,19.168,180618,0
1994-02-17,19.105,19.39,19.105,19.335,198039,0
1994-02-18,19.39,19.85,19.39,19.789,323355,0
1994-02-22,19.681,20.018,19.681,20.018,392527,0
1994-02-23,20.018,20.185,20.018,20.133,134617,0
1994-02-24,20.133,20.133,20.018,20.08,66296,0
1994-02-25,20.08,20.249,20.08,20.133,87098,0
1994-02-28,20.185,20.185,19.964,19.964,180281,0
1994-03-01,19.964,20.249,19.902,20.08,250467,0
1994-03-02,19.964,20.185,19.85,20.185,164214,0
1994-03-03,20.133,20.185,19.789,19.789,134110,0
1994-03-04,19.902,19.964,19.85,19.85,181971,0
1994-03-07,19.964,19.964,19.902,19.902,241841,0
1994-03-08,19.85,19.85,19.566,19.681,148486,0
1994-03-09,19.681,19.789,19.505,19.789,160496,0
1994-03-10,19.789,19.789,19.222,19.222,159984,0
1994-03-11,19.222,19.335,18.884,19.335,349907,0
1994-03-14,19.39,19.619,19.335,19.619,253172,0
1994-03-15,19.619,19.85,19.619,19.85,110436,0
1994-03-16,19.681,19.789,19.505,19.619,163880,0
1994-03-17,19.619,19.789,19.619,19.789,81178,0
1994-03-18,19.681,19.789,19.619,19.619,863019,0
1994-03-21,19.619,19.619,19.168,19.335,94706,0
1994-03-22,19.335,19.335,18.938,18.938,217484,0
1994-03-23,19.051,19.45,18.938,19.28,157108,0
1994-03-24,19.168,19.168,18.989,19.051,69173,0
1994-03-25,19.105,19.105,18.369,18.369,157108,0
1994-03-28,18.369,18.884,18.307,18.819,173009,0
1994-03-29,18.654,18.989,18.654,18.768,155252,0
1994-03-30,18.538,18.59,18.253,18.369,105699,0
1994-03-31,18.253,18.369,18.023,18.253,291901,0
1994-04-04,18.369,18.422,18.084,18.307,150179,0
1994-04-05,18.369,18.884,18.307,18.768,146796,0
1994-04-06,18.704,18.819,18.422,18.422,85071,0
1994-04-07,18.422,18.422,18.138,18.307,174702,0
1994-04-08,18.191,18.191,17.968,18.084,78132,0
1994-04-11,17.968,18.023,17.739,17.739,173178,0
1994-04-12,17.854,17.854,17.622,17.622,38052,0
1994-04-13,17.622,17.739,17.569,17.622,123796,0
1994-04-14,17.622,17.791,17.622,17.622,128194,0
1994-04-15,17.509,17.791,17.339,17.791,166585,0
1994-04-18,17.854,17.854,17.339,17.455,100794,0
1994-04-19,17.509,17.569,17.172,17.172,85071,0
1994-04-20,17.172,17.226,16.478,16.594,274313,0
1994-04-21,16.71,16.994,16.658,16.994,253681,0
1994-04-22,16.994,16.994,16.541,16.994,248943,0
1994-04-25,16.88,17.055,16.88,16.994,104518,0
1994-04-26,16.994,17.276,16.88,17.172,142905,0
1994-04-28,17.172,17.226,16.941,17.172,109252,0
1994-04-29,17.226,17.393,17.172,17.393,63758,0
1994-05-02,17.509,17.569,17.226,17.339,46002,0
1994-05-03,17.339,17.455,17.172,17.393,110942,0
1994-05-04,17.339,17.339,16.88,17.226,108746,0
1994-05-05,17.172,17.226,16.994,17.226,109083,0
1994-05-06,17.172,17.172,16.71,16.825,145612,0
1994-05-09,16.825,16.88,16.541,16.658,182141,0
1994-05-10,16.658,16.71,16.594,16.658,20972,0
1994-05-11,16.594,16.71,16.197,16.478,144596,0
1994-05-12,16.541,16.594,16.374,16.374,33992,0
1994-05-13,16.311,16.427,16.143,16.427,58347,0
1994-05-16,16.437,16.497,16.319,16.383,241161,0
1994-05-17,16.437,16.437,16.383,16.437,212078,0
1994-05-18,16.437,16.549,16.437,16.497,130730,0
1994-05-19,16.497,16.497,16.383,16.383,168444,0
1994-05-20,16.319,16.549,16.319,16.497,85071,0
1994-05-23,16.497,16.549,16.437,16.437,87606,0
1994-05-24,16.437,16.497,15.974,16.497,197533,0
1994-05-25,16.383,16.549,16.265,16.497,249789,0
1994-05-26,16.437,16.497,16.205,16.265,117367,0
1994-05-27,16.265,16.549,16.152,16.497,166076,0
1994-05-31,16.437,16.437,16.088,16.152,98934,0
1994-06-01,16.205,16.205,16.036,16.088,181466,0
1994-06-02,16.205,16.549,16.088,16.497,320481,0
1994-06-03,16.549,16.951,16.497,16.897,232201,0
1994-06-06,16.897,17.243,16.834,17.128,235921,0
1994-06-07,17.011,17.243,17.011,17.128,235751,0
1994-06-08,17.18,17.18,17.128,17.128,64771,0
1994-06-09,17.18,17.243,17.18,17.243,61220,0
1994-06-10,17.243,17.243,17.18,17.243,49382,0
1994-06-13,17.243,17.243,17.128,17.128,23169,0
1994-06-14,17.18,17.243,17.128,17.128,26720,0
1994-06-15,17.128,17.357,17.128,17.357,100794,0
1994-06-16,17.295,17.588,17.295,17.588,121767,0
1994-06-17,17.935,17.935,17.641,17.705,208018,0
1994-06-20,17.641,17.755,17.588,17.641,104853,0
1994-06-21,17.641,17.641,17.525,17.525,121767,0
1994-06-22,17.525,17.525,17.18,17.243,83377,0
1994-06-23,17.295,17.295,17.011,17.128,153392,0
1994-06-24,17.128,17.128,16.834,16.897,39575,0
1994-06-27,16.897,17.18,16.897,17.128,125656,0
1994-06-28,17.18,17.18,17.064,17.128,120921,0
1994-06-29,17.011,17.18,17.011,17.064,86420,0
1994-06-30,17.011,17.128,16.897,17.128,137325,0
1994-07-01,17.243,17.474,17.18,17.474,149163,0
1994-07-05,17.474,17.474,17.357,17.474,156603,0
1994-07-06,17.474,17.588,17.412,17.474,48200,0
1994-07-07,17.525,17.525,17.412,17.474,40418,0
1994-07-08,17.474,17.588,17.474,17.525,40083,0
1994-07-11,17.588,17.588,17.412,17.525,74073,0
1994-07-12,17.525,17.588,17.412,17.474,277190,0
1994-07-13,17.474,17.588,17.474,17.474,77625,0
1994-07-14,17.588,17.588,17.357,17.357,142059,0
1994-07-15,17.357,17.357,17.18,17.243,94199,0
1994-07-18,17.295,17.641,17.243,17.525,152039,0
1994-07-19,17.525,17.641,17.412,17.474,80838,0
1994-07-20,17.474,17.474,16.897,17.064,219011,0
1994-07-21,17.064,17.064,16.781,16.781,254524,0
1994-07-22,16.897,16.897,16.603,16.718,146288,0
1994-07-25,16.781,16.781,16.718,16.718,282431,0
1994-07-26,16.718,16.951,16.718,16.897,70524,0
1994-07-27,16.897,16.951,16.781,16.897,142059,0
1994-07-28,16.834,16.897,16.781,16.834,83714,0
1994-07-29,16.781,16.951,16.781,16.834,76445,0
1994-08-01,16.834,16.897,16.781,16.897,103331,0
1994-08-02,16.897,17.064,16.834,17.011,189416,0
1994-08-03,16.951,16.951,16.781,16.897,120580,0
1994-08-04,16.897,16.897,16.718,16.781,278710,0
1994-08-05,16.718,16.897,16.667,16.834,208356,0
1994-08-08,16.834,17.064,16.834,17.011,289025,0
1994-08-09,17.064,17.064,16.897,16.897,149163,0
1994-08-10,16.781,16.834,16.781,16.781,251144,0
1994-08-11,16.781,16.781,16.549,16.603,45324,0
1994-08-12,16.603,16.834,16.549,16.781,62068,0
1994-08-15,16.79,16.852,16.559,16.559,71031,0
1994-08-16,16.613,16.675,16.497,16.675,231184,0
1994-08-17,16.675,16.675,16.613,16.675,80330,0
1994-08-18,16.613,16.675,16.497,16.497,147304,0
1994-08-19,16.445,16.445,16.213,16.213,314054,0
1994-08-22,16.152,16.675,16.152,16.613,184170,0
1994-08-23,16.613,16.852,16.613,16.675,93523,0
1994-08-24,16.79,16.906,16.79,16.906,145275,0
1994-08-25,16.967,16.967,16.675,16.675,25875,0
1994-08-26,16.728,16.906,16.728,16.79,135465,0
1994-08-29,16.852,17.199,16.852,17.02,146964,0
1994-08-30,17.199,17.199,16.967,17.02,91494,0
1994-08-31,17.02,17.082,16.906,16.967,196012,0
1994-09-01,16.906,17.082,16.906,17.02,51072,0
1994-09-02,17.082,17.082,16.906,16.906,28408,0
1994-09-06,16.906,16.967,16.79,16.852,20630,0
1994-09-07,16.79,16.852,16.728,16.728,81348,0
1994-09-08,16.728,16.79,16.675,16.728,92170,0
1994-09-09,16.675,16.675,16.559,16.613,50564,0
1994-09-12,16.613,16.675,16.559,16.613,68322,0
1994-09-13,16.613,16.675,16.383,16.445,43801,0
1994-09-14,16.383,16.728,16.383,16.728,142905,0
1994-09-15,16.675,16.852,16.613,16.79,102656,0
1994-09-16,16.675,16.79,16.675,16.728,149163,0
1994-09-19,16.728,16.967,16.559,16.559,414851,0
1994-09-20,16.559,16.559,16.098,16.152,218502,0
1994-09-21,16.152,16.152,15.743,15.867,323355,0
1994-09-22,15.807,15.867,15.69,15.743,119569,0
1994-09-23,15.807,15.867,15.397,15.459,224250,0
1994-09-26,15.513,15.921,15.459,15.867,106375,0
1994-09-27,15.981,16.152,15.867,15.921,136990,0
1994-09-28,16.036,16.265,16.036,16.098,135635,0
1994-09-29,16.036,16.036,15.921,15.921,113817,0
1994-09-30,15.921,16.327,15.921,16.327,113314,0
1994-10-03,16.265,16.265,16.036,16.213,71199,0
1994-10-04,16.213,16.265,16.036,16.036,170471,0
1994-10-05,15.981,16.036,15.576,15.807,123455,0
1994-10-06,15.69,15.867,15.69,15.867,119735,0
1994-10-07,15.807,16.098,15.807,16.036,74583,0
1994-10-10,16.098,16.152,15.921,15.981,211234,0
1994-10-11,15.981,16.098,15.981,16.098,99781,0
1994-10-12,16.098,16.098,15.981,15.981,241841,0
1994-10-13,16.036,16.098,15.981,15.981,132758,0
1994-10-14,15.981,15.981,15.921,15.981,27567,0
1994-10-17,15.867,15.867,15.743,15.743,68492,0
1994-10-18,15.743,16.036,15.626,15.981,255032,0
1994-10-19,15.981,16.213,14.82,14.82,737194,0
1994-10-20,14.82,14.82,13.429,14.475,1739230,0
1994-10-21,14.475,14.591,14.413,14.53,860483,0
1994-10-24,14.475,14.82,14.475,14.643,301709,0
1994-10-25,14.643,14.643,14.358,14.475,350585,0
1994-10-26,14.475,14.591,14.475,14.53,227298,0
1994-10-27,14.475,14.591,14.413,14.53,284292,0
1994-10-28,14.475,14.882,14.475,14.882,134451,0
1994-10-31,14.82,14.882,14.643,14.706,178082,0
1994-11-01,14.706,14.767,14.53,14.643,255373,0
1994-11-02,14.53,14.767,14.53,14.643,417048,0
1994-11-03,14.643,14.706,14.53,14.53,59696,0
1994-11-04,14.53,14.733,14.53,14.591,405888,0
1994-11-07,14.643,14.882,14.591,14.767,272454,0
1994-11-08,14.767,14.999,14.767,14.767,189921,0
1994-11-09,14.882,14.936,14.82,14.882,464912,0
1994-11-10,14.82,14.82,14.413,14.643,240319,0
1994-11-11,14.591,14.82,14.591,14.82,126500,0
1994-11-14,14.891,15.007,14.83,14.945,223745,0
1994-11-15,14.945,15.06,14.83,14.945,282431,0
1994-11-16,14.945,15.184,14.945,15.124,144937,0
1994-11-17,15.124,15.124,14.652,14.715,502962,0
1994-11-18,14.715,14.715,14.358,14.358,338915,0
1994-11-21,14.358,14.715,14.358,14.652,169627,0
1994-11-22,14.598,14.652,14.485,14.485,82531,0
1994-11-23,14.42,14.485,14.126,14.485,235078,0
1994-11-25,14.485,14.485,14.42,14.42,27397,0
1994-11-28,14.42,14.652,14.42,14.42,85572,0
1994-11-29,14.42,14.715,14.42,14.598,220023,0
1994-11-30,14.652,14.715,14.539,14.715,277019,0
1994-12-01,14.652,14.652,14.485,14.539,317942,0
1994-12-02,14.539,14.652,14.485,14.652,169627,0
1994-12-05,14.539,14.715,14.539,14.715,75257,0
1994-12-06,14.652,14.83,14.652,14.83,113478,0
1994-12-07,14.777,14.83,14.777,14.83,83207,0
1994-12-08,14.83,14.945,14.777,14.891,142059,0
1994-12-09,14.83,14.83,14.485,14.485,119228,0
1994-12-12,14.539,14.598,14.539,14.598,173856,0
1994-12-13,14.598,14.715,14.598,14.652,107558,0
1994-12-14,14.715,14.945,14.652,14.891,78305,0
1994-12-15,14.83,14.891,14.83,14.891,66633,0
1994-12-16,14.891,14.891,14.715,14.83,205313,0
1994-12-19,14.83,15.414,14.83,15.414,105870,0
1994-12-20,15.414,15.531,15.3,15.477,78305,0
1994-12-21,15.353,15.594,15.3,15.414,126332,0
1994-12-22,15.414,15.707,15.414,15.707,105363,0
1994-12-23,15.761,15.761,15.477,15.477,67475,0
1994-12-27,15.531,15.531,15.477,15.531,58347,0
1994-12-28,15.531,15.531,15.414,15.477,95554,0
1994-12-29,15.477,15.531,15.414,15.477,38052,0
1994-12-30,15.531,15.645,15.477,15.531,54627,0
1995-01-03,15.531,15.761,15.531,15.761,61392,0
1995-01-04,15.761,16,15.761,15.885,70352,0
1995-01-05,15.885,15.885,15.414,15.414,119228,0
1995-01-06,15.414,15.531,15.353,15.531,136648,0
1995-01-09,15.531,15.594,15.353,15.414,52765,0
1995-01-10,15.414,15.414,15.06,15.124,158468,0
1995-01-11,15.124,15.124,14.83,14.83,450195,0
1995-01-12,14.891,14.945,14.777,14.945,344328,0
1995-01-13,15.06,15.239,15.007,15.124,151871,0
1995-01-16,15.06,15.477,15.06,15.477,336717,0
1995-01-17,15.477,15.594,15.3,15.353,195169,0
1995-01-18,15.414,15.414,15.007,15.007,46847,0
1995-01-19,14.945,15.184,14.945,15.124,47018,0
1995-01-20,15.124,15.124,15.06,15.06,44648,0
1995-01-23,14.945,14.945,14.652,14.715,103503,0
1995-01-24,14.715,14.715,14.539,14.539,106209,0
1995-01-25,14.598,14.715,14.485,14.715,191615,0
1995-01-26,14.652,14.945,14.652,14.945,81348,0
1995-01-27,14.83,14.891,14.652,14.652,124982,0
1995-01-30,14.715,15.007,14.715,15.007,74411,0
1995-01-31,14.891,14.891,14.777,14.777,28408,0
1995-02-01,14.83,15.124,14.83,15.007,308981,0
1995-02-02,14.945,15.414,14.945,15.414,132590,0
1995-02-03,15.414,15.645,15.414,15.531,224931,0
1995-02-06,15.645,15.645,15.531,15.594,48876,0
1995-02-07,15.594,15.707,15.594,15.645,90479,0
1995-02-08,15.594,15.761,15.594,15.707,177576,0
1995-02-09,15.645,15.825,15.645,15.761,188230,0
1995-02-10,15.825,15.825,15.761,15.761,40925,0
1995-02-13,15.832,15.894,15.832,15.894,37714,0
1995-02-14,15.894,15.894,15.769,15.769,133099,0
1995-02-15,15.769,15.769,15.603,15.716,90819,0
1995-02-16,15.769,15.947,15.716,15.947,203959,0
1995-02-17,16.009,16.187,16.009,16.009,176730,0
1995-02-21,16.072,16.072,15.947,16.009,155587,0
1995-02-22,16.009,16.125,16.009,16.009,220363,0
1995-02-23,16.009,16.009,15.894,15.947,121936,0
1995-02-24,15.947,15.947,15.894,15.947,47353,0
1995-02-27,15.947,16.009,15.769,15.769,135802,0
1995-02-28,15.832,16.009,15.832,16.009,130730,0
1995-03-01,16.009,16.009,15.769,15.947,162184,0
1995-03-02,15.947,15.947,15.832,15.832,69679,0
1995-03-03,15.832,15.894,15.769,15.832,138845,0
1995-03-06,15.894,15.947,15.832,15.947,85071,0
1995-03-07,15.832,15.947,15.832,15.947,83038,0
1995-03-08,15.947,15.947,15.832,15.832,99613,0
1995-03-09,15.769,15.947,15.769,15.894,155930,0
1995-03-10,15.947,16.072,15.894,16.009,126672,0
1995-03-13,16.072,16.125,16.009,16.072,68322,0
1995-03-14,16.125,16.248,16.125,16.125,96060,0
1995-03-15,16.125,16.248,16.125,16.187,32301,0
1995-03-16,16.302,16.418,16.248,16.248,68663,0
1995-03-17,16.302,16.302,16.009,16.009,128702,0
1995-03-20,16.125,16.125,16.072,16.072,56822,0
1995-03-21,16.072,16.478,16.072,16.478,247591,0
1995-03-22,16.478,16.541,16.418,16.541,59532,0
1995-03-23,16.541,16.658,16.541,16.658,77117,0
1995-03-24,16.594,16.772,16.594,16.772,74243,0
1995-03-27,16.772,16.897,16.718,16.897,151192,0
1995-03-28,16.951,17.128,16.951,17.064,345513,0
1995-03-29,17.011,17.367,17.011,17.128,109422,0
1995-03-30,17.128,17.19,16.951,16.951,30950,0
1995-03-31,17.011,17.19,16.834,17.19,81004,0
1995-04-03,17.19,17.243,17.064,17.064,41603,0
1995-04-04,17.128,17.421,17.011,17.421,90986,0
1995-04-05,17.421,17.421,17.303,17.367,65281,0
1995-04-06,17.367,17.421,17.243,17.367,24016,0
1995-04-07,17.367,17.367,17.19,17.243,23847,0
1995-04-10,17.243,17.243,17.064,17.19,88280,0
1995-04-11,17.19,17.19,17.011,17.064,37546,0
1995-04-12,17.011,17.19,17.011,17.128,35176,0
1995-04-13,17.128,17.128,17.064,17.128,41435,0
1995-04-17,17.128,17.153,16.951,16.951,55640,0
1995-04-18,16.951,16.951,16.718,16.718,111111,0
1995-04-19,16.541,16.594,16.125,16.594,362932,0
1995-04-20,16.718,16.718,16.365,16.365,190092,0
1995-04-21,16.658,16.772,16.594,16.718,143413,0
1995-04-24,16.658,17.19,16.658,17.19,86926,0
1995-04-25,17.064,17.19,17.011,17.19,123455,0
1995-04-26,17.128,17.303,17.128,17.19,52596,0
1995-04-27,17.243,17.243,17.128,17.243,60376,0
1995-04-28,17.303,17.542,17.303,17.542,87770,0
1995-05-01,17.421,17.482,17.243,17.303,4382062,0
1995-05-02,17.243,17.421,17.243,17.243,47691,0
1995-05-03,17.128,17.303,17.128,17.303,122780,0
1995-05-04,17.19,17.303,17.19,17.303,86420,0
1995-05-05,17.303,17.303,17.19,17.243,42449,0
1995-05-08,17.243,17.303,17.064,17.243,54456,0
1995-05-09,17.243,17.367,17.19,17.303,55131,0
1995-05-10,17.303,17.303,17.19,17.243,30950,0
1995-05-11,17.303,17.303,17.19,17.243,51748,0
1995-05-12,17.303,17.367,17.243,17.367,74583,0
1995-05-15,17.311,17.43,17.251,17.43,31288,0
1995-05-16,17.43,17.43,17.311,17.376,70016,0
1995-05-17,17.311,17.311,17.136,17.251,31963,0
1995-05-18,17.251,17.251,17.02,17.02,34161,0
1995-05-19,16.959,16.959,16.365,16.365,104345,0
1995-05-22,16.541,16.897,16.478,16.842,360902,0
1995-05-23,16.897,17.199,16.897,17.199,345513,0
1995-05-24,17.199,17.251,16.959,17.251,163539,0
1995-05-25,17.136,17.136,16.842,16.897,111281,0
1995-05-26,16.842,16.959,16.603,16.781,76445,0
1995-05-30,16.718,16.781,16.718,16.781,23847,0
1995-05-31,16.781,16.842,16.781,16.842,65956,0
1995-06-01,16.842,16.842,16.667,16.667,45664,0
1995-06-02,16.603,16.603,16.365,16.427,73568,0
1995-06-05,16.427,16.427,16.302,16.365,115680,0
1995-06-06,16.248,16.248,15.947,16.009,262641,0
1995-06-07,16.072,16.187,16.009,16.187,255373,0
1995-06-08,16.125,16.302,16.125,16.302,179945,0
1995-06-09,16.248,16.302,16.072,16.125,106546,0
1995-06-12,16.125,16.365,16.125,16.302,67647,0
1995-06-13,16.365,16.478,16.365,16.365,90141,0
1995-06-14,16.365,16.541,16.365,16.478,35010,0
1995-06-15,16.478,16.842,16.478,16.781,107222,0
1995-06-16,17.136,17.136,16.781,16.842,351770,0
1995-06-19,16.842,17.073,16.842,16.897,65281,0
1995-06-20,16.897,17.073,16.897,16.959,312533,0
1995-06-21,16.959,17.199,16.959,17.073,122274,0
1995-06-22,17.073,17.311,17.073,17.311,137325,0
1995-06-23,17.251,17.376,17.251,17.311,61895,0
1995-06-26,17.311,17.311,17.251,17.251,74751,0
1995-06-27,17.251,17.791,17.251,17.607,192627,0
1995-06-28,17.607,17.791,17.607,17.731,85916,0
1995-06-29,17.669,17.908,17.669,17.908,134279,0
1995-06-30,17.908,18.857,17.908,18.377,316253,0
1995-07-03,18.262,18.325,18.262,18.325,92170,0
1995-07-05,18.377,18.439,18.148,18.325,117877,0
1995-07-06,18.325,18.377,18.148,18.262,157452,0
1995-07-07,18.262,18.919,18.2,18.919,108575,0
1995-07-10,18.971,19.151,18.732,19.151,113652,0
1995-07-11,19.032,19.151,18.971,19.151,161846,0
1995-07-12,19.151,19.39,19.096,19.326,142738,0
1995-07-13,19.326,19.326,19.272,19.326,88618,0
1995-07-14,19.326,19.39,19.151,19.212,177235,0
1995-07-17,19.326,19.39,19.272,19.326,70524,0
1995-07-18,19.326,19.744,19.272,19.681,375446,0
1995-07-19,19.566,19.806,19.212,19.39,395402,0
1995-07-20,19.326,19.628,19.032,19.505,150009,0
1995-07-21,19.505,19.744,19.45,19.628,99781,0
1995-07-24,19.628,19.92,19.628,19.867,178757,0
1995-07-25,19.92,19.92,19.744,19.806,204634,0
1995-07-26,19.806,19.806,19.45,19.566,264674,0
1995-07-27,19.566,19.867,19.566,19.744,574841,0
1995-07-28,19.867,19.867,19.744,19.744,138680,0
1995-07-31,19.867,20.047,19.806,19.806,192966,0
1995-08-01,19.867,19.92,19.744,19.744,225098,0
1995-08-02,19.806,20.047,19.505,19.505,221041,0
1995-08-03,19.505,19.505,19.39,19.39,179098,0
1995-08-04,19.39,19.628,19.39,19.45,67475,0
1995-08-07,19.505,19.628,19.45,19.628,55812,0
1995-08-08,19.628,19.628,19.39,19.505,174026,0
1995-08-09,19.505,19.566,19.39,19.45,162016,0
1995-08-10,19.45,19.505,19.326,19.326,131239,0
1995-08-11,19.326,19.39,19.032,19.272,64940,0
1995-08-14,19.326,19.505,19.272,19.39,65448,0
1995-08-15,19.272,19.45,19.272,19.45,91324,0
1995-08-16,19.45,19.505,19.151,19.212,157958,0
1995-08-17,19.28,19.398,19.158,19.344,119228,0
1995-08-18,19.459,19.523,19.459,19.459,106375,0
1995-08-21,19.523,19.938,19.523,19.938,225605,0
1995-08-22,19.876,19.876,19.638,19.876,108575,0
1995-08-23,19.876,20.001,19.876,19.876,100119,0
1995-08-24,19.876,19.938,19.638,19.698,169627,0
1995-08-25,19.815,19.876,19.762,19.815,62742,0
1995-08-28,19.876,19.876,19.523,19.698,102824,0
1995-08-29,19.698,19.938,19.698,19.938,487234,0
1995-08-30,19.938,20.001,19.876,19.938,124640,0
1995-08-31,19.938,19.938,19.574,19.574,62742,0
1995-09-01,19.574,19.876,19.523,19.815,60376,0
1995-09-05,19.876,19.876,19.698,19.762,162860,0
1995-09-06,19.698,19.876,19.698,19.815,181804,0
1995-09-07,19.876,19.938,19.762,19.762,96399,0
1995-09-08,19.876,19.876,19.762,19.815,186541,0
1995-09-11,19.815,19.815,19.523,19.638,44985,0
1995-09-12,19.638,19.762,19.574,19.762,29091,0
1995-09-13,19.762,19.762,19.638,19.762,34671,0
1995-09-14,19.762,19.876,19.638,19.876,36700,0
1995-09-15,19.876,19.876,19.638,19.698,130224,0
1995-09-18,19.638,19.638,19.459,19.574,123455,0
1995-09-19,19.698,19.698,19.459,19.523,58178,0
1995-09-20,19.523,19.523,19.344,19.398,49719,0
1995-09-21,19.344,19.344,18.626,18.679,159819,0
1995-09-22,18.448,18.741,18.448,18.679,257569,0
1995-09-25,18.803,18.803,18.626,18.741,160326,0
1995-09-26,18.741,18.741,18.626,18.741,102148,0
1995-09-27,18.679,18.741,18.564,18.626,38221,0
1995-09-28,18.564,18.564,18.325,18.448,56653,0
1995-09-29,18.386,18.448,18.148,18.148,88618,0
1995-10-02,18.262,18.564,18.084,18.564,213430,0
1995-10-03,18.501,18.564,18.209,18.262,420261,0
1995-10-04,18.209,18.501,18.209,18.448,155930,0
1995-10-05,18.386,18.501,18.325,18.386,217996,0
1995-10-06,18.262,18.386,18.084,18.386,201758,0
1995-10-09,18.386,18.386,18.148,18.209,22325,0
1995-10-10,18.148,18.262,18.148,18.262,126840,0
1995-10-11,18.325,18.325,18.148,18.262,107731,0
1995-10-12,18.679,18.98,18.626,18.866,748525,0
1995-10-13,18.98,19.398,18.98,19.105,212582,0
1995-10-16,19.105,19.459,19.105,19.158,194995,0
1995-10-17,19.222,19.459,19.158,19.459,315240,0
1995-10-18,19.574,20.116,19.523,19.876,374601,0
1995-10-19,19.938,20.001,19.815,20.001,506177,0
1995-10-20,20.001,20.001,19.876,19.938,123796,0
1995-10-23,19.876,20.056,19.762,19.815,241841,0
1995-10-24,19.876,20.177,19.876,20.177,101136,0
1995-10-25,20.177,20.356,20.056,20.116,430746,0
1995-10-26,20.056,20.231,20.056,20.177,113141,0
1995-10-27,20.177,20.294,20.116,20.116,244882,0
1995-10-30,20.231,20.356,20.231,20.356,156945,0
1995-10-31,20.356,20.416,20.116,20.231,126672,0
1995-11-01,20.231,20.416,20.177,20.294,311011,0
1995-11-02,20.356,20.472,20.294,20.416,202945,0
1995-11-03,20.472,20.472,20.356,20.416,220533,0
1995-11-06,20.416,20.596,20.356,20.472,201255,0
1995-11-07,20.596,20.656,20.231,20.231,54456,0
1995-11-08,20.294,20.596,20.294,20.596,63589,0
1995-11-09,20.596,20.71,20.533,20.71,56488,0
1995-11-10,20.596,20.771,20.596,20.71,75596,0
1995-11-13,20.656,20.887,20.656,20.887,87436,0
1995-11-14,20.887,21.367,20.836,21.076,113141,0
1995-11-15,21.011,21.011,20.887,20.887,77290,0
1995-11-16,20.845,21.145,20.781,21.085,184509,0
1995-11-17,21.085,21.562,21.02,21.446,172841,0
1995-11-20,21.446,21.446,21.259,21.324,92511,0
1995-11-21,21.324,21.446,21.259,21.324,186541,0
1995-11-22,21.324,21.384,21.02,21.085,182987,0
1995-11-24,21.085,21.085,20.959,21.02,75089,0
1995-11-27,21.085,21.145,21.02,21.085,166414,0
1995-11-28,21.085,21.324,20.959,21.324,132253,0
1995-11-29,21.198,21.259,21.145,21.198,25875,0
1995-11-30,21.259,21.324,21.259,21.259,101643,0
1995-12-01,21.198,21.324,21.145,21.145,231018,0
1995-12-04,21.145,21.198,21.02,21.145,87606,0
1995-12-05,21.145,21.145,20.845,21.085,196856,0
1995-12-06,21.145,21.198,20.905,20.959,101468,0
1995-12-07,20.905,21.02,20.845,21.02,53274,0
1995-12-08,20.959,21.02,20.719,20.781,65281,0
1995-12-11,20.719,20.719,20.541,20.656,96570,0
1995-12-12,20.719,20.781,20.606,20.781,50907,0
1995-12-13,20.781,21.259,20.719,21.259,80838,0
1995-12-14,21.145,21.499,21.145,21.384,306273,0
1995-12-15,21.446,21.562,21.384,21.562,340439,0
1995-12-18,21.499,21.624,21.384,21.499,163368,0
1995-12-19,21.499,22.279,21.499,22.227,213767,0
1995-12-20,22.279,22.705,22.279,22.279,139356,0
1995-12-21,22.279,22.279,21.863,22.279,128194,0
1995-12-22,22.279,22.279,21.979,21.979,36358,0
1995-12-26,22.04,22.04,21.802,21.802,46338,0
1995-12-27,21.802,21.863,21.738,21.802,111111,0
1995-12-28,21.863,21.863,21.738,21.802,84223,0
1995-12-29,21.802,21.802,21.624,21.738,206829,0
1996-01-02,21.688,22.227,21.624,22.102,183664,0
1996-01-03,22.227,22.279,22.102,22.102,150517,0
1996-01-04,22.227,22.227,21.562,21.624,78811,0
1996-01-05,21.738,21.979,21.738,21.802,63249,0
1996-01-08,21.863,21.979,21.802,21.863,30950,0
1996-01-09,21.863,21.863,21.384,21.446,124812,0
1996-01-10,21.198,21.198,20.719,20.719,139015,0
1996-01-11,20.959,21.198,20.905,21.085,90311,0
1996-01-12,21.145,21.145,20.781,20.959,55131,0
1996-01-15,21.02,21.259,21.02,21.259,138001,0
1996-01-16,21.259,21.802,21.259,21.802,235078,0
1996-01-17,21.738,21.738,21.499,21.688,99103,0
1996-01-18,21.624,21.738,21.562,21.688,67987,0
1996-01-19,21.624,22.04,21.562,22.04,204297,0
1996-01-22,22.04,22.405,21.979,22.04,132253,0
1996-01-23,21.979,22.165,21.979,22.102,113652,0
1996-01-24,22.227,22.343,22.165,22.343,128532,0
1996-01-25,22.343,22.343,21.085,21.085,278710,0
1996-01-26,21.624,21.802,21.562,21.688,378320,0
1996-01-29,21.688,21.738,21.324,21.324,92170,0
1996-01-30,21.384,21.384,20.959,21.085,188734,0
1996-01-31,21.085,21.145,20.905,21.145,121767,0
1996-02-01,21.145,21.499,21.145,21.499,156267,0
1996-02-02,21.499,21.499,21.02,21.085,114156,0
1996-02-05,21.02,21.02,20.656,20.719,71199,0
1996-02-06,20.656,20.905,20.541,20.781,366650,0
1996-02-07,20.905,21.499,20.719,20.905,198714,0
1996-02-08,20.905,21.198,20.781,21.145,206496,0
1996-02-09,21.145,21.198,20.541,20.781,230845,0
1996-02-12,20.845,21.324,20.656,21.259,176730,0
1996-02-13,21.259,21.499,21.02,21.02,117707,0
1996-02-14,21.02,21.259,21.02,21.198,71876,0
1996-02-15,21.216,21.518,21.153,21.216,98426,0
1996-02-16,21.216,21.332,21.092,21.269,137666,0
1996-02-20,21.153,21.392,21.153,21.332,56822,0
1996-02-21,21.269,21.695,21.269,21.634,128362,0
1996-02-22,21.634,21.935,21.634,21.695,199057,0
1996-02-23,21.757,21.872,21.332,21.392,87606,0
1996-02-26,21.269,21.269,21.029,21.153,67143,0
1996-02-27,21.153,21.153,20.852,21.092,79994,0
1996-02-28,21.216,21.757,21.216,21.518,216304,0
1996-02-29,21.518,21.818,21.518,21.634,194826,0
1996-03-01,21.695,21.818,21.454,21.57,93185,0
1996-03-04,21.634,22.121,21.634,22.121,174702,0
1996-03-05,22.058,22.235,21.995,22.235,204971,0
1996-03-06,22.235,22.601,22.058,22.058,177745,0
1996-03-07,22.058,22.182,21.634,21.757,109422,0
1996-03-08,21.757,22.058,21.518,21.757,151363,0
1996-03-11,21.57,21.995,21.57,21.935,208524,0
1996-03-12,21.872,22.121,21.695,22.121,199730,0
1996-03-13,21.995,21.995,21.757,21.818,263320,0
1996-03-14,21.818,21.818,21.634,21.634,186031,0
1996-03-15,21.454,21.634,21.269,21.634,158128,0
1996-03-18,21.695,22.182,21.57,22.182,176222,0
1996-03-19,22.298,22.484,22.235,22.421,213260,0
1996-03-20,22.601,22.723,22.537,22.537,265858,0
1996-03-21,22.601,22.601,22.484,22.601,64437,0
1996-03-22,22.723,22.962,22.601,22.661,84899,0
1996-03-25,22.661,22.723,22.421,22.484,42617,0
1996-03-26,22.421,22.839,22.421,22.661,76781,0
1996-03-27,22.723,22.786,22.421,22.421,72889,0
1996-03-28,22.421,22.601,22.421,22.601,66128,0
1996-03-29,22.661,22.661,22.298,22.601,148825,0
1996-04-01,22.537,22.601,22.484,22.537,67475,0
1996-04-02,22.661,22.661,22.537,22.601,54795,0
1996-04-03,22.601,22.723,22.537,22.661,55131,0
1996-04-04,22.537,22.601,22.421,22.484,67309,0
1996-04-08,22.484,22.484,22.235,22.298,49214,0
1996-04-09,22.182,22.182,21.818,21.935,182987,0
1996-04-10,21.872,21.995,21.757,21.757,75766,0
1996-04-11,21.757,22.058,21.757,22.058,120416,0
1996-04-12,22.058,22.537,22.058,22.298,98260,0
1996-04-15,22.484,22.661,22.484,22.661,96737,0
1996-04-16,22.661,22.723,22.601,22.661,96060,0
1996-04-17,22.601,22.661,22.484,22.537,54627,0
1996-04-18,22.421,22.901,22.421,22.723,212078,0
1996-04-19,22.901,23.204,22.786,23.15,149839,0
1996-04-22,23.389,23.504,23.204,23.451,216304,0
1996-04-23,23.566,23.627,23.204,23.327,134279,0
1996-04-24,23.327,23.327,23.087,23.15,84391,0
1996-04-25,23.15,23.389,23.087,23.327,126672,0
1996-04-26,23.327,23.327,23.087,23.15,186707,0
1996-04-29,23.025,23.263,23.025,23.263,79825,0
1996-04-30,23.263,23.263,23.15,23.204,154406,0
1996-05-01,23.327,23.451,23.204,23.389,144258,0
1996-05-02,23.389,23.451,23.15,23.204,113478,0
1996-05-03,23.204,23.263,22.962,22.962,97413,0
1996-05-06,22.962,23.025,22.661,22.786,149669,0
1996-05-07,22.786,22.901,22.75,22.839,41266,0
1996-05-08,22.786,23.087,22.661,23.087,241505,0
1996-05-09,23.087,23.087,22.786,22.786,74411,0
1996-05-10,22.901,22.901,22.723,22.723,174871,0
1996-05-13,22.786,22.839,22.723,22.786,236259,0
1996-05-14,22.901,23.204,22.786,23.204,88957,0
1996-05-15,23.263,23.263,23.087,23.204,44478,0
1996-05-16,23.159,23.273,23.096,23.212,90819,0
1996-05-17,23.336,23.336,23.096,23.159,106209,0
1996-05-20,23.273,23.461,23.096,23.461,87436,0
1996-05-21,23.585,23.699,23.398,23.699,134957,0
1996-05-22,23.886,24.01,23.637,23.699,135297,0
1996-05-23,23.762,23.762,23.637,23.637,77625,0
1996-05-24,23.823,23.823,23.637,23.762,71876,0
1996-05-28,23.823,23.886,23.637,23.699,103839,0
1996-05-29,23.699,23.699,23.273,23.398,315578,0
1996-05-30,23.398,23.637,23.336,23.522,79149,0
1996-05-31,23.585,23.637,23.336,23.398,144258,0
1996-06-03,23.522,23.522,23.273,23.336,104853,0
1996-06-04,23.398,23.823,23.336,23.823,77798,0
1996-06-05,23.823,23.823,23.637,23.823,50907,0
1996-06-06,23.762,23.947,23.699,23.699,148994,0
1996-06-07,23.585,23.585,23.212,23.336,125145,0
1996-06-10,23.398,23.398,23.212,23.336,90479,0
1996-06-11,23.336,23.461,23.212,23.273,128702,0
1996-06-12,23.336,23.585,23.336,23.398,222222,0
1996-06-13,23.336,23.461,23.336,23.398,61728,0
1996-06-14,23.398,23.461,23.273,23.336,74243,0
1996-06-17,23.398,23.398,22.971,23.034,78132,0
1996-06-18,23.034,23.159,22.909,23.159,75937,0
1996-06-19,23.159,23.212,22.848,22.909,176222,0
1996-06-20,22.971,23.159,22.909,22.971,38391,0
1996-06-21,23.159,23.273,23.034,23.096,158973,0
1996-06-24,23.212,23.273,22.971,22.971,58347,0
1996-06-25,23.034,23.096,22.909,22.971,115508,0
1996-06-26,22.971,23.034,22.909,22.909,32978,0
1996-06-27,22.909,22.971,22.848,22.909,51582,0
1996-06-28,22.909,23.398,22.909,23.034,166585,0
1996-07-01,23.096,23.159,22.971,23.034,355150,0
1996-07-02,23.096,23.159,22.909,23.096,78469,0
1996-07-03,23.096,23.159,23.034,23.159,147304,0
1996-07-05,23.096,23.159,22.909,22.909,158468,0
1996-07-08,22.786,22.909,22.733,22.848,81348,0
1996-07-09,22.786,22.786,21.943,22.546,460683,0
1996-07-10,22.546,22.546,22.182,22.306,343312,0
1996-07-11,22.306,22.306,21.57,21.818,376461,0
1996-07-12,21.757,21.757,21.392,21.454,225775,0
1996-07-15,21.57,21.57,21.029,21.145,227806,0
1996-07-16,20.845,21.207,19.929,21.207,336381,0
1996-07-17,21.332,21.634,21.207,21.57,252833,0
1996-07-18,21.57,21.757,21.392,21.757,151025,0
1996-07-19,21.695,21.695,21.332,21.57,204971,0
1996-07-22,21.454,21.454,20.967,21.029,529684,0
1996-07-23,21.029,21.029,20.665,20.729,397939,0
1996-07-24,20.541,20.665,20.481,20.665,100119,0
1996-07-25,20.729,21.029,20.729,20.967,102148,0
1996-07-26,21.092,21.269,20.905,21.092,393204,0
1996-07-29,21.145,21.392,21.092,21.392,130053,0
1996-07-30,21.269,21.454,21.269,21.454,74073,0
1996-07-31,21.392,21.57,21.392,21.57,291394,0
1996-08-01,21.57,21.757,21.518,21.57,318116,0
1996-08-02,21.634,21.943,21.634,21.757,140200,0
1996-08-05,21.818,21.818,21.57,21.757,94031,0
1996-08-06,21.757,22.182,21.757,22.121,56149,0
1996-08-07,22.121,22.306,22.121,22.245,85745,0
1996-08-08,22.182,22.245,21.995,22.058,49382,0
1996-08-09,22.121,22.182,22.058,22.182,53274,0
1996-08-12,22.182,22.369,22.058,22.369,92170,0
1996-08-13,22.245,22.306,22.182,22.245,131239,0
1996-08-14,22.245,22.484,22.245,22.421,61895,0
1996-08-15,22.421,22.546,22.421,22.484,68663,0
1996-08-16,22.447,22.695,22.387,22.447,156434,0
1996-08-19,22.512,22.573,22.447,22.512,167767,0
1996-08-20,22.512,22.876,22.512,22.695,214443,0
1996-08-21,22.635,22.695,22.447,22.635,103163,0
1996-08-22,22.573,22.695,22.573,22.695,88114,0
1996-08-23,22.573,22.573,22.387,22.512,52765,0
1996-08-26,22.387,22.695,22.387,22.695,59024,0
1996-08-27,22.635,22.635,22.512,22.573,57327,0
1996-08-28,22.573,22.695,22.512,22.695,80330,0
1996-08-29,22.635,22.876,22.512,22.573,87943,0
1996-08-30,22.512,22.512,22.324,22.324,54966,0
1996-09-03,22.208,22.695,22.148,22.573,80838,0
1996-09-04,22.573,22.876,22.573,22.695,79825,0
1996-09-05,22.635,22.876,22.635,22.635,91154,0
1996-09-06,22.635,22.812,22.635,22.695,104177,0
1996-09-09,22.695,22.998,22.695,22.998,79149,0
1996-09-10,22.998,23.185,22.998,23.185,84052,0
1996-09-11,23.212,23.212,23.034,23.123,35515,0
1996-09-12,23.308,23.486,23.308,23.398,43298,0
1996-09-13,23.486,23.762,23.486,23.585,50175,0
1996-09-16,23.762,23.858,23.585,23.585,132027,0
1996-09-17,23.674,23.674,23.486,23.585,57392,0
1996-09-18,23.585,23.585,23.308,23.486,41714,0
1996-09-19,23.585,23.762,23.486,23.762,119626,0
1996-09-20,23.858,23.947,23.398,23.486,156041,0
1996-09-23,23.398,23.486,23.308,23.486,69789,0
1996-09-24,23.585,23.585,23.212,23.585,83883,0
1996-09-25,23.585,23.674,23.398,23.585,39012,0
1996-09-26,23.585,23.585,23.212,23.585,105983,0
1996-09-27,23.585,23.585,23.398,23.585,33938,0
1996-09-30,23.486,23.947,23.486,23.585,99552,0
1996-10-01,23.762,23.762,23.486,23.585,42167,0
1996-10-02,23.585,23.674,23.398,23.585,72045,0
1996-10-03,23.585,23.858,23.486,23.674,81742,0
1996-10-04,23.762,24.133,23.674,23.947,120298,0
1996-10-07,24.037,24.037,23.762,23.947,142398,0
1996-10-08,23.947,24.409,23.858,24.037,148936,0
1996-10-09,23.947,23.947,23.585,23.947,86025,0
1996-10-10,23.858,23.858,23.674,23.858,37093,0
1996-10-11,23.947,24.133,23.858,24.133,60546,0
1996-10-14,24.133,24.499,24.133,24.499,83997,0
1996-10-15,24.586,24.869,24.223,24.869,153336,0
1996-10-16,24.869,24.869,24.499,24.684,122106,0
1996-10-17,24.772,25.145,24.684,25.046,172841,0
1996-10-18,25.145,25.145,24.684,24.684,92453,0
1996-10-21,24.772,24.869,24.586,24.772,345456,0
1996-10-22,24.684,24.684,24.312,24.409,101468,0
1996-10-23,24.223,24.223,23.947,24.223,211739,0
1996-10-24,24.037,24.133,23.762,23.762,206327,0
1996-10-25,23.858,24.133,23.762,23.858,152544,0
1996-10-28,23.762,24.037,23.762,23.762,106436,0
1996-10-29,23.762,23.858,23.585,23.762,277130,0
1996-10-30,23.858,23.947,23.585,23.674,90647,0
1996-10-31,23.674,23.674,23.486,23.585,273408,0
1996-11-01,23.585,23.674,23.486,23.585,94258,0
1996-11-04,23.585,23.585,23.486,23.585,193473,0
1996-11-05,23.674,23.674,23.585,23.674,106659,0
1996-11-06,23.585,23.858,23.486,23.762,223914,0
1996-11-07,23.762,24.037,23.762,23.858,243194,0
1996-11-08,24.037,24.223,23.947,24.037,407356,0
1996-11-11,23.947,24.223,23.947,24.133,287391,0
1996-11-12,24.223,24.312,23.947,24.133,171152,0
1996-11-13,24.223,24.772,24.223,24.772,87716,0
1996-11-14,24.684,25.235,24.684,25.145,223803,0
1996-11-15,25.383,25.845,25.287,25.845,288629,0
1996-11-18,25.845,25.934,25.658,25.749,145555,0
1996-11-19,25.658,25.749,25.658,25.749,79036,0
1996-11-20,25.749,25.845,25.562,25.658,184002,0
1996-11-21,25.749,26.307,25.658,26.21,124359,0
1996-11-22,26.12,26.483,26.022,26.483,94368,0
1996-11-25,26.483,26.768,26.395,26.768,84448,0
1996-11-26,26.954,27.228,26.669,26.669,115453,0
1996-11-27,26.859,26.954,26.669,26.669,38785,0
1996-11-29,26.859,26.859,26.768,26.768,30552,0
1996-12-02,26.859,26.954,26.307,26.395,98878,0
1996-12-03,26.395,26.768,26.307,26.582,110377,0
1996-12-04,26.582,26.954,26.483,26.954,95157,0
1996-12-05,26.954,27.133,26.768,26.859,83659,0
1996-12-06,26.582,26.669,26.21,26.21,96285,0
1996-12-09,26.21,26.768,26.21,26.768,67875,0
1996-12-10,26.669,27.043,26.669,26.859,33486,0
1996-12-11,26.768,26.859,26.483,26.582,63931,0
1996-12-12,26.483,26.483,26.307,26.395,121540,0
1996-12-13,26.395,26.582,26.307,26.483,96737,0
1996-12-16,26.582,26.768,26.483,26.483,165399,0
1996-12-17,26.483,26.768,26.21,26.395,184679,0
1996-12-18,26.395,26.669,26.395,26.669,124136,0
1996-12-19,26.669,26.954,26.582,26.954,133947,0
1996-12-20,28.24,28.24,27.503,27.878,532502,0
1996-12-23,27.691,27.691,26.669,26.859,277470,0
1996-12-24,26.859,26.954,26.669,26.954,35065,0
1996-12-26,26.859,26.954,26.582,26.768,152886,0
1996-12-27,26.954,26.954,26.582,26.859,215684,0
1996-12-30,27.043,27.043,26.669,26.768,119962,0
1996-12-31,26.669,26.669,26.21,26.307,262924,0
1997-01-02,26.483,26.483,25.287,26.022,236881,0
1997-01-03,26.21,26.582,26.21,26.483,139582,0
1997-01-06,26.669,27.133,26.582,27.133,291676,0
1997-01-07,26.954,27.228,26.859,27.133,171259,0
1997-01-08,27.318,27.503,26.954,26.954,224366,0
1997-01-09,27.043,27.417,27.043,27.318,133037,0
1997-01-10,27.043,27.966,26.954,27.966,190655,0
1997-01-13,27.966,27.966,27.043,27.228,120977,0
1997-01-14,27.503,27.503,27.043,27.133,253115,0
1997-01-15,27.133,27.318,27.133,27.133,39238,0
1997-01-16,27.133,27.318,27.133,27.228,104292,0
1997-01-17,27.228,27.417,27.228,27.228,99895,0
1997-01-20,27.318,27.878,27.133,27.777,92564,0
1997-01-21,28.054,28.338,27.878,28.054,262814,0
1997-01-22,28.054,28.24,27.966,27.966,135297,0
1997-01-23,28.152,28.24,27.593,27.593,204183,0
1997-01-24,27.593,27.691,27.228,27.417,106546,0
1997-01-27,27.318,27.503,27.043,27.228,74638,0
1997-01-28,27.417,27.593,27.318,27.318,123345,0
1997-01-29,27.417,27.966,27.417,27.691,191670,0
1997-01-30,27.878,28.24,27.777,27.966,135297,0
1997-01-31,27.966,27.966,27.503,27.503,87154,0
1997-02-03,27.691,28.338,27.691,28.338,103388,0
1997-02-04,28.338,28.702,28.24,28.338,75089,0
1997-02-05,28.338,28.426,27.777,27.777,64940,0
1997-02-06,27.777,27.878,27.503,27.878,98199,0
1997-02-07,27.878,28.054,27.503,27.878,115453,0
1997-02-10,27.966,28.338,27.966,28.054,100684,0
1997-02-11,28.054,28.24,27.966,28.152,61107,0
1997-02-12,28.338,28.613,28.338,28.613,104402,0
1997-02-13,28.764,29.411,28.764,29.225,344443,0
1997-02-14,29.872,29.872,29.225,29.225,329670,0
1997-02-18,29.411,30.059,29.411,29.969,86703,0
1997-02-19,29.969,29.969,29.501,29.598,337674,0
1997-02-20,29.501,29.785,29.411,29.411,229663,0
1997-02-21,29.686,29.969,29.686,29.785,136990,0
1997-02-24,29.785,29.872,29.501,29.598,157621,0
1997-02-25,29.598,29.598,29.411,29.411,106093,0
1997-02-26,29.501,29.686,29.225,29.314,402279,0
1997-02-27,29.501,29.501,28.943,29.039,284575,0
1997-02-28,28.943,29.039,28.764,28.852,169009,0
1997-03-03,28.764,29.598,28.764,29.598,146796,0
1997-03-04,29.501,29.686,29.501,29.501,116806,0
1997-03-05,29.598,30.147,29.598,30.147,122892,0
1997-03-06,30.147,30.803,29.598,29.598,252105,0
1997-03-07,29.969,30.334,29.969,30.059,101809,0
1997-03-10,30.147,30.334,29.969,30.147,169909,0
1997-03-11,30.245,30.619,30.147,30.619,150740,0
1997-03-12,30.431,30.431,30.059,30.245,109364,0
1997-03-13,30.245,30.334,29.969,29.969,36981,0
1997-03-14,30.059,30.52,29.969,30.52,136198,0
1997-03-17,30.52,31.451,30.431,31.175,221322,0
1997-03-18,31.081,31.352,30.431,30.704,121430,0
1997-03-19,30.619,30.619,29.872,30.245,265182,0
1997-03-20,30.245,30.431,29.969,29.969,117932,0
1997-03-21,30.431,30.431,30.147,30.147,394952,0
1997-03-24,30.334,30.431,29.969,30.059,75652,0
1997-03-25,30.059,30.059,29.686,29.686,199334,0
1997-03-26,29.785,29.969,29.501,29.598,129430,0
1997-03-27,29.686,29.686,29.039,29.127,89634,0
1997-03-31,28.943,28.943,28.577,28.764,143865,0
1997-04-01,28.577,28.577,28.107,28.479,98992,0
1997-04-02,28.39,28.39,27.647,28.017,95383,0
1997-04-03,27.832,27.832,27.185,27.557,150064,0
1997-04-04,27.372,28.017,27.185,28.017,133157,0
1997-04-07,28.017,28.39,28.017,28.39,126616,0
1997-04-08,28.293,28.39,28.017,28.293,58853,0
1997-04-09,28.205,28.293,27.647,27.735,74186,0
1997-04-10,27.647,27.922,27.503,27.922,54344,0
1997-04-11,27.735,27.735,26.538,26.538,282881,0
1997-04-14,26.9,26.9,26.165,26.813,260332,0
1997-04-15,26.997,27.273,26.813,27.185,119061,0
1997-04-16,27.273,27.735,26.9,27.735,169796,0
1997-04-17,27.372,27.647,26.9,26.997,283671,0
1997-04-18,27.088,27.273,26.997,27.088,113989,0
1997-04-21,27.088,27.647,27.088,27.647,100684,0
1997-04-22,27.647,27.647,27.372,27.557,273860,0
1997-04-23,27.557,27.832,27.458,27.557,120298,0
1997-04-24,27.647,27.647,27.185,27.372,114663,0
1997-04-25,27.458,27.735,27.372,27.647,184564,0
1997-04-28,27.557,27.647,27.273,27.647,122553,0
1997-04-29,27.557,28.39,27.557,28.293,271383,0
1997-04-30,28.205,28.764,28.205,28.577,234287,0
1997-05-01,28.479,28.479,28.205,28.39,134617,0
1997-05-02,28.293,29.127,28.205,29.127,148376,0
1997-05-05,29.225,29.785,28.943,29.785,152320,0
1997-05-06,29.785,29.785,29.225,29.314,105756,0
1997-05-07,29.314,29.501,29.039,29.127,64715,0
1997-05-08,28.943,29.686,28.943,29.598,171035,0
1997-05-09,29.598,29.598,28.943,29.225,189752,0
1997-05-12,29.411,29.686,29.127,29.501,129769,0
1997-05-13,29.314,29.501,29.225,29.225,96175,0
1997-05-14,29.039,29.225,28.764,28.764,146796,0
1997-05-15,29.039,29.039,28.852,28.943,89748,0
1997-05-16,29.09,29.278,28.815,28.815,113314,0
1997-05-19,29.002,29.19,28.815,29.19,179945,0
1997-05-20,29.09,29.19,28.907,29.09,138453,0
1997-05-21,29.002,29.375,28.907,28.907,384354,0
1997-05-22,29.002,29.09,28.907,29.09,287391,0
1997-05-23,29.09,29.375,29.002,29.278,101136,0
1997-05-27,29.463,29.463,28.632,28.632,146907,0
1997-05-28,28.815,29.09,28.815,29.002,145781,0
1997-05-29,29.09,29.748,29.002,29.649,118947,0
1997-05-30,29.463,29.748,29.19,29.748,163368,0
1997-06-02,29.649,30.307,29.649,30.208,200687,0
1997-06-03,30.208,30.592,30.122,30.395,118835,0
1997-06-04,30.493,30.493,30.024,30.024,101468,0
1997-06-05,30.122,30.122,29.748,29.933,97754,0
1997-06-06,29.839,30.395,29.839,30.208,47466,0
1997-06-09,30.208,30.395,30.024,30.122,102601,0
1997-06-10,29.933,30.122,29.649,29.748,302273,0
1997-06-11,29.564,29.933,29.564,29.649,154012,0
1997-06-12,29.839,29.839,29.649,29.748,165399,0
1997-06-13,29.933,30.395,29.933,30.307,155707,0
1997-06-16,30.208,30.395,30.024,30.122,140144,0
1997-06-17,30.024,30.122,29.748,30.122,51524,0
1997-06-18,30.307,30.307,29.748,29.839,144539,0
1997-06-19,29.839,29.933,29.748,29.839,78132,0
1997-06-20,29.933,29.933,29.649,29.649,128194,0
1997-06-23,29.564,29.748,29.278,29.278,128867,0
1997-06-24,29.375,29.933,29.09,29.649,109703,0
1997-06-25,29.564,29.933,29.463,29.564,225943,0
1997-06-26,29.517,29.564,29.19,29.331,140029,0
1997-06-27,29.331,30.122,29.278,29.794,318284,0
1997-06-30,29.933,29.933,29.278,29.375,192797,0
1997-07-01,29.564,30.307,29.463,29.748,202718,0
1997-07-02,29.794,29.839,29.605,29.748,97975,0
1997-07-03,29.933,30.353,29.889,30.024,77907,0
1997-07-07,30.122,30.208,29.748,29.794,138114,0
1997-07-08,29.839,29.933,29.517,29.889,67309,0
1997-07-09,30.307,30.353,29.839,29.933,319298,0
1997-07-10,30.078,30.307,29.649,29.978,86703,0
1997-07-11,30.164,30.636,30.164,30.307,118158,0
1997-07-14,30.307,30.539,30.164,30.164,84110,0
1997-07-15,30.208,30.353,29.748,29.978,83095,0
1997-07-16,29.978,30.821,29.978,30.636,95495,0
1997-07-17,30.592,30.962,30.395,30.91,235977,0
1997-07-18,30.865,30.91,30.447,30.447,224590,0
1997-07-21,30.263,30.263,29.233,29.933,416034,0
1997-07-22,29.978,30.493,29.889,30.493,167315,0
1997-07-23,30.539,30.678,30.307,30.353,155137,0
1997-07-24,30.353,30.539,30.122,30.493,272284,0
1997-07-25,30.395,30.962,30.395,30.778,213204,0
1997-07-28,30.722,30.962,30.722,30.91,161905,0
1997-07-29,30.962,31.008,30.722,30.865,130561,0
1997-07-30,30.91,31.053,30.592,30.592,350078,0
1997-07-31,30.678,30.821,30.493,30.778,123232,0
1997-08-01,30.722,31.053,30.307,30.962,145217,0
1997-08-04,30.962,31.335,30.91,31.193,151532,0
1997-08-05,31.008,31.567,31.008,31.335,138341,0
1997-08-06,31.282,31.709,31.282,31.655,74186,0
1997-08-07,31.523,31.84,31.238,31.335,157621,0
1997-08-08,30.778,31.097,30.592,30.865,158633,0
1997-08-11,31.053,31.709,30.91,31.609,169009,0
1997-08-12,31.709,31.94,31.424,31.47,189752,0
1997-08-13,31.379,31.798,31.335,31.335,139919,0
1997-08-14,31.335,31.709,31.053,31.238,96285,0
1997-08-15,30.865,30.91,30.447,30.493,111281,0
1997-08-18,30.325,30.695,30.138,30.695,109817,0
1997-08-19,30.695,31.497,30.601,30.84,186259,0
1997-08-20,30.84,31.352,30.84,31.31,112295,0
1997-08-21,31.451,31.54,30.695,30.741,136874,0
1997-08-22,30.741,30.741,30.412,30.741,122671,0
1997-08-25,30.741,30.927,30.741,30.884,222222,0
1997-08-26,30.927,31.257,30.927,30.927,244096,0
1997-08-27,30.927,31.583,30.927,31.497,390894,0
1997-08-28,31.31,31.637,31.167,31.352,304528,0
1997-08-29,31.31,31.54,31.257,31.497,191218,0
1997-09-02,31.398,32.294,31.398,32.294,375895,0
1997-09-03,32.241,32.898,32.106,32.569,130561,0
1997-09-04,32.382,32.382,32.01,32.151,152771,0
1997-09-05,32.151,32.569,32.151,32.481,252439,0
1997-09-08,32.481,32.524,32.337,32.337,87038,0
1997-09-09,32.337,32.569,32.241,32.294,232822,0
1997-09-10,32.294,32.382,31.779,31.822,198433,0
1997-09-11,31.867,31.967,31.583,31.822,139692,0
1997-09-12,31.822,32.196,31.398,32.196,74073,0
1997-09-15,32.196,32.435,32.106,32.241,66523,0
1997-09-16,32.435,33.037,32.435,32.898,83772,0
1997-09-17,33.037,33.182,32.665,32.852,89408,0
1997-09-18,32.995,33.652,32.995,33.368,92903,0
1997-09-19,33.368,33.413,32.569,32.712,287279,0
1997-09-22,32.712,32.809,32.622,32.763,170471,0
1997-09-23,32.712,32.95,32.622,32.809,228761,0
1997-09-24,32.852,33.551,32.852,32.898,133947,0
1997-09-25,32.852,32.95,32.712,32.95,173739,0
1997-09-26,32.898,33.322,32.809,33.276,121430,0
1997-09-29,33.368,34.307,33.276,34.307,336101,0
1997-09-30,34.307,34.724,34.263,34.538,224931,0
1997-10-01,34.493,34.636,34.307,34.593,208694,0
1997-10-02,34.493,34.636,34.209,34.307,320085,0
1997-10-03,34.396,34.448,33.652,33.793,194711,0
1997-10-06,33.837,33.837,33.413,33.652,384578,0
1997-10-07,33.652,33.882,33.464,33.551,230453,0
1997-10-08,33.652,33.652,32.712,32.898,168217,0
1997-10-09,32.809,32.95,32.622,32.898,284798,0
1997-10-10,32.95,32.95,32.382,32.809,171152,0
1997-10-13,32.852,33.551,32.852,32.995,125486,0
1997-10-14,32.995,33.225,32.241,32.665,145331,0
1997-10-15,32.665,32.712,32.151,32.382,102485,0
1997-10-16,32.382,33.037,32.382,32.524,198659,0
1997-10-17,32.481,33.037,32.481,32.95,246917,0
1997-10-20,32.95,33.935,32.95,33.696,204407,0
1997-10-21,33.696,34.593,33.696,34.493,238460,0
1997-10-22,34.493,34.636,34.352,34.396,180054,0
1997-10-23,34.164,34.164,33.276,33.696,174533,0
1997-10-24,33.837,34.068,33.464,33.507,116581,0
1997-10-27,33.225,33.551,31.682,31.682,130111,0
1997-10-28,31.398,32.763,31.121,32.665,200126,0
1997-10-29,32.622,32.95,32.524,32.665,108686,0
1997-10-30,32.622,32.665,31.967,32.382,219855,0
1997-10-31,32.481,32.809,31.682,32.241,228875,0
1997-11-03,32.435,32.665,32.196,32.382,138906,0
1997-11-04,32.481,33.276,32.435,33.091,148715,0
1997-11-05,33.091,33.652,33.091,33.413,178027,0
1997-11-06,33.322,33.368,32.995,33.182,108236,0
1997-11-07,32.898,33.225,32.481,32.712,122892,0
1997-11-10,32.665,33.137,32.665,33.091,65505,0
1997-11-11,33.091,33.225,32.995,33.091,67196,0
1997-11-12,32.898,33.037,32.763,32.809,121655,0
1997-11-13,32.809,33.182,32.569,32.852,124472,0
1997-11-14,32.898,33.037,32.481,32.809,234740,0
1997-11-17,32.968,33.011,32.543,32.631,262475,0
1997-11-18,32.445,33.385,32.445,32.968,326849,0
1997-11-19,33.011,33.011,32.115,32.16,156267,0
1997-11-20,32.215,33.67,32.215,33.579,213880,0
1997-11-21,33.864,33.995,33.526,33.81,201476,0
1997-11-24,33.864,34.235,33.579,33.624,267885,0
1997-11-25,33.526,33.766,33.156,33.385,229436,0
1997-11-26,33.481,33.481,33.249,33.249,145668,0
1997-11-28,33.34,33.385,33.011,33.11,69679,0
1997-12-01,33.11,33.385,33.011,33.056,201818,0
1997-12-02,33.156,33.579,33.156,33.526,199112,0
1997-12-03,33.579,33.909,33.34,33.766,115453,0
1997-12-04,33.624,33.953,33.295,33.526,205650,0
1997-12-05,33.481,34.094,33.481,33.909,91888,0
1997-12-08,34.094,34.191,33.766,33.995,60546,0
1997-12-09,34.051,34.235,33.864,34.139,254920,0
1997-12-10,34.235,34.235,34.051,34.191,185243,0
1997-12-11,34.139,34.235,33.995,34.191,183215,0
1997-12-12,34.235,34.28,34.094,34.191,145331,0
1997-12-15,34.139,34.475,34.139,34.28,144317,0
1997-12-16,34.28,34.52,34.191,34.28,119284,0
1997-12-17,34.28,34.422,34.139,34.139,133157,0
1997-12-18,34.094,34.191,33.156,33.34,180168,0
1997-12-19,32.968,33.011,32.398,32.871,156603,0
1997-12-22,33.056,33.2,32.586,32.824,202606,0
1997-12-23,32.916,32.916,32.115,32.16,128641,0
1997-12-24,32.26,32.684,32.26,32.499,87943,0
1997-12-26,32.631,32.684,32.355,32.586,27286,0
1997-12-29,32.631,32.684,32.215,32.303,163368,0
1997-12-30,32.445,32.586,32.215,32.543,63473,0
1997-12-31,32.684,33.011,32.684,32.871,110042,0
1998-01-02,32.871,32.871,31.831,31.931,146346,0
1998-01-05,31.931,32.16,31.646,31.789,193473,0
1998-01-06,31.789,31.789,31.361,31.745,133829,0
1998-01-07,31.745,31.831,31.46,31.831,149501,0
1998-01-08,31.931,31.931,31.131,31.32,83207,0
1998-01-09,31.221,31.275,30.611,30.611,218839,0
1998-01-12,30.379,30.75,30.182,30.466,164160,0
1998-01-13,30.653,30.75,29.767,29.856,449747,0
1998-01-14,30.235,30.379,30.094,30.138,294720,0
1998-01-15,30.235,30.52,29.951,30.182,719324,0
1998-01-16,30.325,30.704,30.325,30.564,268786,0
1998-01-20,30.704,30.893,30.52,30.849,143753,0
1998-01-21,30.75,31.036,30.182,30.325,196630,0
1998-01-22,30.235,30.422,29.906,30.113,363831,0
1998-01-23,29.996,30.182,29.811,29.923,207793,0
1998-01-26,30.182,30.281,29.856,29.856,156830,0
1998-01-27,29.811,30.52,29.811,30.422,209822,0
1998-01-28,30.094,30.235,30.042,30.042,253002,0
1998-01-29,30.138,31.081,30.042,30.611,294831,0
1998-01-30,28.063,29.712,28.017,29.526,1369193,0
1998-02-02,29.712,30.094,29.712,29.811,713236,0
1998-02-03,29.811,29.951,29.712,29.951,329104,0
1998-02-04,29.856,29.951,29.712,29.856,686961,0
1998-02-05,30.182,30.796,30.182,30.235,467784,0
1998-02-06,30.281,30.325,30.182,30.235,228761,0
1998-02-09,30.182,30.281,29.996,30.138,402279,0
1998-02-10,30.235,30.422,30.094,30.138,682002,0
1998-02-11,30.138,30.235,30.042,30.138,570498,0
1998-02-12,30.113,30.483,30.015,30.299,292125,0
1998-02-13,30.113,30.156,29.915,30.059,289421,0
1998-02-17,30.113,30.582,30.015,30.539,247591,0
1998-02-18,30.483,31.008,30.483,31.008,192008,0
1998-02-19,31.008,31.105,30.678,31.105,180054,0
1998-02-20,31.248,31.388,31.053,31.149,198546,0
1998-02-23,31.105,31.478,31.105,31.292,201367,0
1998-02-24,31.388,31.618,31.292,31.335,168444,0
1998-02-25,31.388,31.903,31.292,31.858,185243,0
1998-02-26,31.858,32.622,31.762,32.622,286713,0
1998-02-27,32.622,32.622,32.096,32.196,214556,0
1998-03-02,32.045,32.285,31.813,32.003,258866,0
1998-03-03,31.903,32.809,31.903,32.712,235186,0
1998-03-04,32.763,32.763,32.426,32.524,117482,0
1998-03-05,32.337,32.569,32.196,32.337,174642,0
1998-03-06,32.337,32.809,32.096,32.096,232822,0
1998-03-09,32.003,32.481,31.959,32.241,124699,0
1998-03-10,32.285,32.712,32.241,32.481,185356,0
1998-03-11,32.481,32.481,32.337,32.426,113759,0
1998-03-12,32.337,32.809,32.337,32.763,159984,0
1998-03-13,32.95,33.191,32.95,33.046,182758,0
1998-03-16,33.046,33.091,32.907,32.995,75089,0
1998-03-17,32.95,32.995,32.569,32.622,248608,0
1998-03-18,32.665,32.665,32.337,32.524,150629,0
1998-03-19,32.524,33.376,32.426,33.376,210611,0
1998-03-20,33.423,33.474,33.234,33.423,204748,0
1998-03-23,33.331,33.704,33.234,33.615,181297,0
1998-03-24,33.704,34.467,33.704,34.227,197982,0
1998-03-25,34.37,34.652,34.182,34.227,179378,0
1998-03-26,34.131,34.131,33.757,33.987,350755,0
1998-03-27,33.987,34.272,33.943,34.131,177913,0
1998-03-30,34.131,34.182,33.846,33.899,184679,0
1998-03-31,33.899,34.697,33.899,34.555,132702,0
1998-04-01,34.555,35.009,34.326,34.937,113314,0
1998-04-02,34.937,34.981,34.609,34.609,102375,0
1998-04-03,34.84,34.84,34.555,34.652,112970,0
1998-04-06,34.652,34.795,34.609,34.652,92002,0
1998-04-07,34.697,34.697,34.37,34.609,115906,0
1998-04-08,34.609,34.609,34.272,34.326,156830,0
1998-04-09,34.326,34.795,34.272,34.467,65167,0
1998-04-13,34.467,34.467,34.131,34.272,115453,0
1998-04-14,34.227,35.176,34.182,35.035,194377,0
1998-04-15,34.981,34.981,34.555,34.652,88053,0
1998-04-16,34.467,34.555,34.131,34.37,124245,0
1998-04-17,34.37,34.892,34.37,34.84,111732,0
1998-04-20,34.892,34.892,34.467,34.84,120752,0
1998-04-21,34.795,34.981,34.512,34.697,157055,0
1998-04-22,34.555,34.75,34.272,34.414,229663,0
1998-04-23,34.272,34.272,33.704,33.987,136425,0
1998-04-24,33.899,33.899,32.763,33.091,172274,0
1998-04-27,32.196,32.622,32.096,32.337,238798,0
1998-04-28,32.337,32.382,31.903,31.959,285248,0
1998-04-29,32.003,32.241,32.003,32.096,307346,0
1998-04-30,32.665,32.852,32.045,32.045,236316,0
1998-05-01,32.241,32.852,32.241,32.569,109588,0
1998-05-04,33.046,33.046,32.337,32.524,64715,0
1998-05-05,32.524,32.95,32.524,32.907,317381,0
1998-05-06,32.95,33.331,32.95,33.091,188286,0
1998-05-07,33.091,33.137,32.907,32.95,148038,0
1998-05-08,32.95,33.331,32.95,33.234,91436,0
1998-05-11,33.046,33.276,33.046,33.234,88280,0
1998-05-12,33.276,33.757,33.276,33.661,199223,0
1998-05-13,33.56,33.846,33.56,33.757,130672,0
1998-05-14,33.704,33.704,33.474,33.615,189526,0
1998-05-15,33.474,33.987,33.474,33.846,158183,0
1998-05-18,33.864,34.005,33.775,33.961,107333,0
1998-05-19,33.916,34.2,33.916,34.149,125713,0
1998-05-20,34.005,34.439,34.005,34.2,124585,0
1998-05-21,34.299,34.439,34.2,34.439,157732,0
1998-05-22,34.344,34.344,33.624,33.72,100234,0
1998-05-26,33.775,33.775,33.44,33.481,202829,0
1998-05-27,33.481,33.72,33.249,33.395,170811,0
1998-05-28,33.34,33.678,33.295,33.534,103163,0
1998-05-29,33.579,33.624,33.395,33.395,97638,0
1998-06-01,33.44,33.481,33.34,33.481,83772,0
1998-06-02,33.481,33.819,33.34,33.44,48369,0
1998-06-03,33.534,33.579,33.395,33.395,182539,0
1998-06-04,33.395,33.579,33.34,33.44,114548,0
1998-06-05,33.534,33.72,33.44,33.481,152206,0
1998-06-08,33.44,33.481,33.249,33.395,147134,0
1998-06-09,33.395,33.624,33.395,33.579,174533,0
1998-06-10,33.481,33.481,33.056,33.056,148600,0
1998-06-11,33.101,33.249,32.151,32.251,366540,0
1998-06-12,32.251,32.294,31.627,31.727,105192,0
1998-06-15,31.531,31.867,31.301,31.301,178928,0
1998-06-16,31.301,31.487,31.105,31.301,121992,0
1998-06-17,31.388,32.01,31.388,31.531,208469,0
1998-06-18,31.203,31.344,31.062,31.158,198320,0
1998-06-19,30.778,30.821,30.113,30.113,268677,0
1998-06-22,30.156,31.062,30.156,30.678,319186,0
1998-06-23,30.678,30.821,30.113,30.395,232934,0
1998-06-24,30.395,30.636,30.395,30.44,137325,0
1998-06-25,30.539,30.539,29.632,29.73,198995,0
1998-06-26,29.775,29.872,29.251,29.251,210385,0
1998-06-29,27.4,27.4,26.165,26.592,1037379,0
1998-06-30,26.395,27.822,26.395,27.583,795876,0
1998-07-01,27.725,28.542,27.639,27.878,358985,0
1998-07-02,27.583,28.107,27.538,28.107,263713,0
1998-07-06,28.161,28.205,27.639,27.725,257738,0
1998-07-07,27.683,28.347,27.683,28.205,181522,0
1998-07-08,28.161,28.542,27.583,27.639,350528,0
1998-07-09,27.639,27.922,27.583,27.583,211401,0
1998-07-10,27.583,27.639,27.443,27.583,297763,0
1998-07-13,27.583,28.063,27.203,27.203,285925,0
1998-07-14,27.354,27.966,27.354,27.495,368906,0
1998-07-15,27.495,27.583,27.299,27.538,264276,0
1998-07-16,27.639,28.063,27.583,27.878,195501,0
1998-07-17,27.922,28.017,27.495,27.639,144204,0
1998-07-20,27.538,27.683,27.495,27.639,241053,0
1998-07-21,27.639,27.725,27.159,27.255,111958,0
1998-07-22,27.255,28.161,27.255,27.777,413668,0
1998-07-23,27.822,28.445,27.822,28.161,509951,0
1998-07-24,28.107,28.25,27.538,28.107,187947,0
1998-07-27,28.107,28.161,27.725,28.161,158520,0
1998-07-28,28.063,28.063,27.299,27.4,106771,0
1998-07-29,27.299,27.639,26.776,27.203,175773,0
1998-07-30,27.114,27.443,26.969,27.354,84560,0
1998-07-31,27.4,27.4,26.969,27.015,158520,0
1998-08-03,26.874,27.015,26.068,26.068,261007,0
1998-08-04,26.307,26.352,25.208,25.208,172727,0
1998-08-05,25.348,26.014,25.26,25.925,223803,0
1998-08-06,25.925,26.111,25.4,25.588,129994,0
1998-08-07,25.493,25.828,25.208,25.828,162693,0
1998-08-10,25.686,25.828,25.208,25.348,155137,0
1998-08-11,25.162,25.447,24.825,24.923,179268,0
1998-08-12,25.063,25.545,25.063,25.208,176561,0
1998-08-13,25.26,25.348,24.968,25.26,178928,0
1998-08-14,25.208,25.26,24.738,24.738,119398,0
1998-08-17,24.541,24.825,24.213,24.499,164272,0
1998-08-18,24.524,25.383,24.524,24.852,135863,0
1998-08-19,24.951,24.951,24.374,24.374,116241,0
1998-08-20,24.471,24.471,23.992,24.133,200126,0
1998-08-21,23.753,23.808,23.034,23.708,98317,0
1998-08-24,23.566,23.808,23.514,23.566,135635,0
1998-08-25,23.47,23.566,22.892,23.37,336661,0
1998-08-26,23.229,23.273,21.935,22.032,354362,0
1998-08-27,22.129,22.129,20.736,21.02,360341,0
1998-08-28,21.216,21.357,20.781,20.879,572527,0
1998-08-31,21.171,21.171,20.018,20.116,427647,0
1998-09-01,20.16,20.356,19.681,20.065,572413,0
1998-09-02,20.065,20.213,19.823,20.065,749425,0
1998-09-03,19.638,22.61,19.539,22.129,1390050,0
1998-09-04,22.129,22.555,22.129,22.555,578955,0
1998-09-08,23.37,23.992,23.034,23.947,551443,0
1998-09-09,23.947,23.947,23.417,23.61,289761,0
1998-09-10,23.417,23.417,22.795,22.892,251539,0
1998-09-11,22.892,22.937,22.316,22.512,588313,0
1998-09-14,22.555,23.566,22.512,23.47,337000,0
1998-09-15,23.37,24.285,23.229,24.285,362593,0
1998-09-16,24.471,25.091,24.089,24.524,407356,0
1998-09-17,24.524,24.764,24.328,24.471,265630,0
1998-09-18,24.471,24.471,23.849,24.285,258978,0
1998-09-21,23.753,23.808,23.177,23.514,154687,0
1998-09-22,23.566,23.708,23.273,23.656,316368,0
1998-09-23,23.656,24.374,23.47,24.374,282542,0
1998-09-24,24.285,24.374,23.708,24.089,165737,0
1998-09-25,24.089,24.374,23.417,23.47,160326,0
1998-09-28,23.566,23.656,23.087,23.47,234513,0
1998-09-29,23.566,23.849,23.177,23.417,154913,0
1998-09-30,23.327,23.753,23.177,23.61,294383,0
1998-10-01,23.61,23.61,22.795,22.937,459104,0
1998-10-02,23.034,23.656,22.892,23.61,287954,0
1998-10-05,23.61,24.089,23.61,24.046,224030,0
1998-10-06,24.133,24.232,23.229,23.273,227409,0
1998-10-07,23.327,23.992,22.218,22.695,265066,0
1998-10-08,22.61,22.61,22.129,22.512,224250,0
1998-10-09,22.61,23.131,22.61,23.087,288292,0
1998-10-12,23.273,23.327,22.848,22.937,115791,0
1998-10-13,22.989,22.989,22.316,22.369,86703,0
1998-10-14,22.412,22.75,22.412,22.412,580083,0
1998-10-15,22.369,23.273,22.316,23.229,300473,0
1998-10-16,23.61,25.667,23.61,25.287,363947,0
1998-10-19,25.287,26.147,25.287,25.908,302387,0
1998-10-20,25.767,27.538,25.767,26.102,194262,0
1998-10-21,26.201,26.201,25.004,25.809,217940,0
1998-10-22,25.383,25.483,24.612,25.483,270366,0
1998-10-23,25.571,25.767,24.612,25.383,284120,0
1998-10-26,25.571,26.678,25.571,25.767,145107,0
1998-10-27,25.961,26.626,25.836,26.626,269803,0
1998-10-28,26.582,26.722,25.722,25.722,167315,0
1998-10-29,25.809,26.678,25.809,26.582,224030,0
1998-10-30,26.626,27.583,26.626,27.159,192235,0
1998-11-02,27.159,27.159,26.483,27.007,289197,0
1998-11-03,27.107,27.159,26.678,26.722,147813,0
1998-11-04,26.918,27.159,26.626,27.061,139466,0
1998-11-05,26.867,26.867,26.05,26.288,325384,0
1998-11-06,26.288,26.582,26.244,26.44,175995,0
1998-11-09,26.44,26.822,25.961,26.344,164496,0
1998-11-10,26.483,26.582,26.201,26.244,96850,0
1998-11-11,26.201,26.44,25.571,25.623,79601,0
1998-11-12,25.623,26.385,25.527,26.244,176561,0
1998-11-13,26.288,26.768,25.961,26.147,193700,0
1998-11-16,26.288,26.483,26.201,26.385,147358,0
1998-11-17,26.457,26.457,25.934,25.934,121992,0
1998-11-18,25.934,25.934,25.162,25.545,112633,0
1998-11-19,25.934,26.22,25.74,25.74,108916,0
1998-11-20,25.934,25.934,25.305,25.305,197417,0
1998-11-23,25.501,26.174,25.447,26.12,205761,0
1998-11-24,26.174,26.413,25.881,26.077,151192,0
1998-11-25,26.317,26.555,25.836,25.98,153336,0
1998-11-27,26.077,26.174,25.934,26.032,48935,0
1998-11-30,26.032,26.413,26.032,26.22,183551,0
1998-12-01,26.12,26.61,26.12,26.413,196516,0
1998-12-02,26.413,26.555,26.22,26.413,127289,0
1998-12-03,26.413,26.652,26.22,26.271,194488,0
1998-12-04,26.271,26.706,26.032,26.12,294607,0
1998-12-07,26.317,26.85,26.317,26.555,120416,0
1998-12-08,26.555,27.52,26.555,27.381,147358,0
1998-12-09,27.327,27.381,26.652,26.706,98199,0
1998-12-10,26.61,26.61,25.447,25.447,219292,0
1998-12-11,25.26,25.4,24.869,25.305,150969,0
1998-12-14,25.501,25.74,24.825,25.26,169231,0
1998-12-15,25.26,25.26,24.73,24.73,176222,0
1998-12-16,24.391,26.12,24.391,25.64,902421,0
1998-12-17,25.545,26.032,25.501,25.596,333504,0
1998-12-18,25.695,26.555,25.545,26.317,270139,0
1998-12-21,26.22,26.85,26.174,26.271,231695,0
1998-12-22,26.271,26.511,26.271,26.413,202606,0
1998-12-23,26.271,26.706,26.12,26.61,143638,0
1998-12-24,26.652,26.85,26.652,26.652,194826,0
1998-12-28,26.652,26.706,26.317,26.555,115791,0
1998-12-29,26.555,27.185,26.511,26.945,95948,0
1998-12-30,27.043,27.282,26.413,26.457,118498,0
1998-12-31,26.555,27.142,26.555,26.85,154237,0
1999-01-04,26.652,27.327,26.652,26.988,247703,0
1999-01-05,26.85,27.228,26.805,26.945,165513,0
1999-01-06,27.043,28.338,26.988,28.338,149727,0
1999-01-07,28.25,28.25,27.426,27.426,85010,0
1999-01-08,27.52,27.957,27.381,27.905,81742,0
1999-01-11,27.813,28.196,27.52,27.905,88957,0
1999-01-12,27.905,27.905,27.327,27.426,64157,0
1999-01-13,27.185,27.185,26.457,26.61,104745,0
1999-01-14,26.706,26.706,26.032,26.032,165624,0
1999-01-15,26.032,27.327,25.881,27.327,299004,0
1999-01-19,27.185,27.52,26.805,26.945,176111,0
1999-01-20,26.945,27.52,26.457,27.381,267775,0
1999-01-21,27.381,27.52,26.892,27.043,147924,0
1999-01-22,26.988,27.088,26.555,26.61,103388,0
1999-01-25,26.457,26.805,26.174,26.555,190878,0
1999-01-26,26.61,26.61,26.174,26.457,108124,0
1999-01-27,26.61,26.85,26.032,26.032,155814,0
1999-01-28,26.174,26.22,25.934,25.934,255485,0
1999-01-29,25.934,26.22,25.934,26.22,218391,0
1999-02-01,26.077,26.174,25.64,25.64,63023,0
1999-02-02,25.64,25.881,25.348,25.74,98878,0
1999-02-03,25.162,25.881,24.923,25.501,289535,0
1999-02-04,25.501,25.74,25.063,25.063,530359,0
1999-02-05,24.772,25.162,24.586,24.869,475452,0
1999-02-08,24.869,24.869,23.815,23.903,304301,0
1999-02-09,23.956,24.533,23.956,24.336,640625,0
1999-02-10,24.336,24.336,23.815,24.001,301486,0
1999-02-11,24.098,24.194,23.815,24.098,180733,0
1999-02-12,24.081,24.56,23.637,23.637,298667,0
1999-02-16,23.69,24.365,23.69,24.029,259655,0
1999-02-17,24.029,24.029,23.495,23.592,150064,0
1999-02-18,23.637,24.029,23.159,23.204,337901,0
1999-02-19,23.204,23.299,23.06,23.299,429565,0
1999-02-22,23.299,23.299,22.812,23.007,453466,0
1999-02-23,23.06,23.159,22.378,22.67,1212363,0
1999-02-24,22.866,23.204,22.866,23.06,322230,0
1999-02-25,23.06,23.159,22.909,23.06,227523,0
1999-02-26,23.06,23.105,21.454,21.943,829812,0
1999-03-01,22.04,22.618,21.943,22.333,396869,0
1999-03-02,22.333,23.204,22.333,22.767,199112,0
1999-03-03,22.866,23.54,22.866,23.54,407918,0
1999-03-04,23.735,24.029,23.299,23.637,348613,0
1999-03-05,23.832,23.929,23.159,23.54,241278,0
1999-03-08,23.398,23.495,23.06,23.255,254920,0
1999-03-09,23.105,23.592,23.105,23.255,357290,0
1999-03-10,23.299,23.54,23.204,23.346,203507,0
1999-03-11,23.255,23.789,23.255,23.592,138565,0
1999-03-12,23.443,23.495,23.105,23.204,149615,0
1999-03-15,23.255,23.255,23.159,23.255,162016,0
1999-03-16,23.255,23.255,23.105,23.204,315126,0
1999-03-17,23.255,23.299,23.159,23.299,129321,0
1999-03-18,23.299,23.299,23.007,23.105,291223,0
1999-03-19,23.299,23.398,22.909,23.007,204971,0
1999-03-22,22.812,22.812,22.279,22.333,135522,0
1999-03-23,22.421,22.618,22.085,22.475,274990,0
1999-03-24,22.618,22.67,21.793,22.085,206215,0
1999-03-25,21.986,22.714,21.986,22.573,157281,0
1999-03-26,22.573,23.06,22.333,22.909,118947,0
1999-03-29,23.105,23.443,22.767,23.159,199112,0
1999-03-30,23.007,23.105,22.573,22.714,199561,0
1999-03-31,22.909,23.204,22.519,22.519,130785,0
1999-04-01,22.519,22.714,22.421,22.421,74638,0
1999-04-05,22.519,23.204,22.519,23.06,178253,0
1999-04-06,22.909,23.007,22.767,22.866,158183,0
1999-04-07,22.767,22.866,22.573,22.812,80504,0
1999-04-08,22.909,22.909,22.421,22.475,191556,0
1999-04-09,22.475,22.519,22.235,22.378,118045,0
1999-04-12,22.475,22.475,22.182,22.378,203622,0
1999-04-13,22.279,22.421,22.182,22.279,505893,0
1999-04-14,22.421,22.909,22.235,22.909,195842,0
1999-04-15,22.866,24.517,22.866,24.517,304415,0
1999-04-16,24.711,25.871,24.711,25.536,262924,0
1999-04-19,25.438,26.36,25.438,25.925,156378,0
1999-04-20,26.068,26.36,25.871,26.261,196516,0
1999-04-21,26.111,26.165,24.852,24.852,347261,0
1999-04-22,24.756,24.951,24.081,24.905,270139,0
1999-04-23,25.004,25.189,24.756,24.807,109928,0
1999-04-26,24.852,25.046,24.711,24.807,125937,0
1999-04-27,24.905,24.951,24.462,24.756,223687,0
1999-04-28,24.807,25.579,24.807,25.189,177235,0
1999-04-29,25.145,26.601,25.145,25.925,321329,0
1999-04-30,25.776,25.828,25.004,25.287,138680,0
1999-05-03,25.287,26.111,25.244,25.925,256273,0
1999-05-04,25.925,26.749,25.828,26.403,178703,0
1999-05-05,26.261,26.841,26.261,26.841,250860,0
1999-05-06,26.749,26.749,26.111,26.111,133605,0
1999-05-07,26.111,26.601,26.111,26.501,161114,0
1999-05-10,26.555,26.555,26.261,26.457,118498,0
1999-05-11,26.457,26.841,26.403,26.601,100006,0
1999-05-12,26.697,27.034,26.307,26.841,224931,0
1999-05-13,26.937,26.988,26.841,26.937,110266,0
1999-05-14,26.937,27.327,26.841,27.185,408478,0
1999-05-17,27.088,27.477,26.841,27.133,272619,0
1999-05-18,27.255,27.744,26.867,27.255,316026,0
1999-05-19,27.647,28.87,27.647,28.33,866907,0
1999-05-20,28.33,28.815,28.283,28.622,157732,0
1999-05-21,28.525,28.577,28.233,28.426,93468,0
1999-05-24,28.381,28.87,27.991,28.134,527316,0
1999-05-25,28.036,28.283,27.7,28.187,141045,0
1999-05-26,28.187,28.381,28.036,28.233,289081,0
1999-05-27,28.134,28.283,28.036,28.187,206890,0
1999-05-28,28.283,28.915,28.233,28.283,176111,0
1999-06-01,28.187,28.381,28.036,28.381,137213,0
1999-06-02,28.479,28.622,28.283,28.577,85350,0
1999-06-03,28.525,29.26,28.525,28.674,128758,0
1999-06-04,28.674,28.674,28.381,28.622,111167,0
1999-06-07,28.622,28.674,28.479,28.577,139130,0
1999-06-08,28.72,28.72,28.479,28.622,189416,0
1999-06-09,28.622,28.87,28.479,28.577,155252,0
1999-06-10,28.577,28.577,28.036,28.283,240261,0
1999-06-11,28.187,28.381,28.09,28.187,109252,0
1999-06-14,28.134,28.72,28.134,28.381,158520,0
1999-06-15,28.381,28.381,28.134,28.187,79261,0
1999-06-16,28.187,28.479,28.134,28.479,147358,0
1999-06-17,28.33,28.622,28.283,28.622,147247,0
1999-06-18,28.72,29.065,28.622,28.915,270592,0
1999-06-21,28.969,28.969,28.577,28.773,111281,0
1999-06-22,28.72,29.065,28.72,28.87,107675,0
1999-06-23,28.72,28.72,28.187,28.283,98317,0
1999-06-24,28.381,28.381,27.796,27.938,421107,0
1999-06-25,27.938,28.283,27.938,27.938,174083,0
1999-06-28,28.09,28.381,27.991,28.283,163481,0
1999-06-29,28.134,28.134,27.938,28.036,205313,0
1999-06-30,28.036,28.33,27.744,28.283,223012,0
1999-07-01,28.283,28.283,27.895,27.938,356731,0
1999-07-02,27.991,28.187,27.744,28.09,270026,0
1999-07-06,28.09,28.72,27.895,28.622,357857,0
1999-07-07,28.622,28.674,28.134,28.283,129321,0
1999-07-08,28.33,28.674,28.233,28.479,88957,0
1999-07-09,28.525,28.525,28.33,28.479,66633,0
1999-07-12,28.674,29.065,28.479,28.525,147358,0
1999-07-13,28.622,28.969,28.33,28.33,168217,0
1999-07-14,28.33,29.554,28.33,29.216,224590,0
1999-07-15,29.065,29.357,28.915,29.065,153788,0
1999-07-16,29.163,29.26,28.815,29.163,112747,0
1999-07-19,29.065,29.065,28.773,28.915,40137,0
1999-07-20,29.011,29.065,28.72,28.773,98317,0
1999-07-21,28.72,28.969,28.622,28.773,105078,0
1999-07-22,28.815,29.118,28.622,28.622,86703,0
1999-07-23,28.426,28.72,28.33,28.426,95833,0
1999-07-26,28.233,28.87,28.233,28.773,71142,0
1999-07-27,28.773,28.773,28.479,28.577,66970,0
1999-07-28,28.577,28.577,28.33,28.33,49044,0
1999-07-29,28.134,28.134,27.308,27.841,120298,0
1999-07-30,27.841,28.233,26.822,27.354,153900,0
1999-08-02,27.503,27.503,26.768,27.061,183100,0
1999-08-03,27.061,27.159,26.475,26.867,174083,0
1999-08-04,26.669,27.354,26.573,26.669,157958,0
1999-08-05,26.669,27.255,26.626,26.768,110042,0
1999-08-06,26.722,26.918,26.669,26.867,105983,0
1999-08-09,26.962,27.255,26.768,26.867,148715,0
1999-08-10,26.822,26.918,25.988,26.137,119174,0
1999-08-11,26.182,26.475,26.182,26.334,144655,0
1999-08-12,26.279,26.918,26.279,26.822,224814,0
1999-08-13,26.822,27.503,26.822,27.354,106319,0
1999-08-16,27.354,27.7,27.255,27.451,339594,0
1999-08-17,27.547,27.601,27.159,27.308,84786,0
1999-08-18,27.291,27.291,26.9,26.9,145107,0
1999-08-19,26.85,27.098,26.403,27.098,107901,0
1999-08-20,27.098,27.291,26.997,27.194,47691,0
1999-08-23,27.391,27.538,27.336,27.443,133379,0
1999-08-24,27.443,27.487,27.236,27.487,130672,0
1999-08-25,27.487,27.683,27.336,27.639,125713,0
1999-08-26,27.487,27.538,27.291,27.487,70242,0
1999-08-27,27.538,27.538,27.194,27.236,105192,0
1999-08-30,27.443,27.443,26.749,26.805,89070,0
1999-08-31,26.805,26.9,26.501,26.601,101468,0
1999-09-01,26.601,26.652,26.21,26.652,88507,0
1999-09-02,26.652,26.85,26.457,26.555,200576,0
1999-09-03,26.652,27.391,26.601,27.336,245337,0
1999-09-07,27.391,27.538,27.336,27.391,105078,0
1999-09-08,27.336,27.487,27.336,27.443,87266,0
1999-09-09,27.336,27.538,27.291,27.391,72045,0
1999-09-10,27.538,27.538,26.652,26.652,196291,0
1999-09-13,26.697,26.697,26.014,26.307,219744,0
1999-09-14,26.261,26.36,25.916,26.111,167880,0
1999-09-15,26.21,26.307,25.767,25.818,206440,0
1999-09-16,25.961,26.261,25.916,26.156,255709,0
1999-09-17,26.156,26.457,26.111,26.403,190203,0
1999-09-20,26.457,26.555,26.261,26.501,73286,0
1999-09-21,26.36,26.36,25.419,25.474,171939,0
1999-09-22,25.474,25.614,25.227,25.321,108463,0
1999-09-23,25.376,25.376,24.684,24.834,137439,0
1999-09-24,24.879,24.879,24.64,24.684,92903,0
1999-09-27,24.781,25.18,24.49,24.738,150855,0
1999-09-28,24.684,24.834,24.194,24.684,116806,0
1999-09-29,24.781,25.667,24.781,25.52,143299,0
1999-09-30,25.614,25.614,25.227,25.571,89408,0
1999-10-01,25.474,25.474,24.781,25.031,203057,0
1999-10-04,25.031,25.227,24.834,25.18,94368,0
1999-10-05,25.18,25.18,24.533,24.64,106209,0
1999-10-06,24.684,25.031,24.684,25.031,117707,0
1999-10-07,25.031,25.419,24.834,25.321,97866,0
1999-10-08,25.419,25.571,25.031,25.571,94144,0
1999-10-11,25.52,25.52,23.601,23.947,309829,0
1999-10-12,23.849,24.533,23.699,24.336,261801,0
1999-10-13,24.336,24.336,23.504,23.601,208694,0
1999-10-14,23.699,23.753,23.407,23.504,241615,0
1999-10-15,23.699,23.798,22.812,23.114,251539,0
1999-10-18,23.308,23.504,23.016,23.352,258978,0
1999-10-19,23.557,23.557,22.812,23.06,188512,0
1999-10-20,23.06,23.212,22.866,22.962,131685,0
1999-10-21,22.812,22.962,22.714,22.918,101924,0
1999-10-22,23.114,24.001,23.06,23.894,212302,0
1999-10-25,23.849,23.849,23.159,23.212,159762,0
1999-10-26,23.212,23.557,22.714,22.714,237108,0
1999-10-27,22.866,23.06,22.714,22.962,129430,0
1999-10-28,23.308,23.407,22.714,23.308,208243,0
1999-10-29,23.255,24.046,23.255,23.894,185128,0
1999-11-01,23.753,24.098,23.159,23.352,162467,0
1999-11-02,22.918,23.894,22.918,23.557,160549,0
1999-11-03,23.504,24.49,23.504,23.504,321213,0
1999-11-04,23.504,23.557,22.714,22.714,147813,0
1999-11-05,23.212,23.557,23.212,23.504,159984,0
1999-11-08,23.308,23.601,23.114,23.461,81968,0
1999-11-09,23.461,23.461,22.962,23.308,151978,0
1999-11-10,23.255,23.894,23.255,23.753,161002,0
1999-11-11,23.656,23.798,23.255,23.461,109141,0
1999-11-12,23.656,24.001,23.601,23.798,266643,0
1999-11-15,23.753,24.098,23.504,24.046,181522,0
1999-11-17,24.124,24.674,24.124,24.374,438134,0
1999-11-18,24.425,24.621,24.081,24.177,138906,0
1999-11-19,24.081,24.124,23.627,23.682,263490,0
1999-11-22,23.682,24.374,23.682,24.081,270251,0
1999-11-23,24.124,24.374,24.081,24.124,227973,0
1999-11-24,24.177,24.223,23.832,23.929,359435,0
1999-11-26,23.974,24.276,23.974,24.177,167201,0
1999-11-29,24.177,24.223,24.177,24.177,194940,0
1999-11-30,24.177,24.425,23.974,23.974,275779,0
1999-12-01,23.974,24.223,23.929,24.081,238008,0
1999-12-02,23.929,24.276,23.585,23.832,262814,0
1999-12-03,23.781,24.674,23.781,24.425,140029,0
1999-12-06,24.177,24.177,23.336,23.735,267885,0
1999-12-07,23.682,23.735,22.989,23.131,143528,0
1999-12-08,23.131,23.237,22.786,22.989,129549,0
1999-12-09,23.131,23.53,22.989,23.087,203396,0
1999-12-10,23.131,23.185,22.786,22.786,111732,0
1999-12-13,22.786,22.786,22.493,22.592,253568,0
1999-12-14,22.493,22.839,22.396,22.742,228761,0
1999-12-15,22.742,22.742,21.995,22.049,202829,0
1999-12-16,21.704,21.704,21.207,21.305,501610,0
1999-12-17,21.454,22.937,21.401,22.937,751005,0
1999-12-20,22.742,22.839,22.148,22.245,362593,0
1999-12-21,22.049,22.892,21.943,22.493,422572,0
1999-12-22,22.396,22.786,21.899,21.943,361579,0
1999-12-23,21.995,22.396,21.899,21.899,309488,0
1999-12-27,21.943,21.995,21.499,21.554,577823,0
1999-12-28,21.499,21.596,21.401,21.401,343764,0
1999-12-29,21.454,21.704,21.305,21.499,385707,0
1999-12-30,21.554,21.802,21.305,21.748,208469,0
1999-12-31,21.65,21.802,20.959,21.057,210611,0
2000-01-03,21.207,21.748,21.207,21.305,604323,0
2000-01-04,21.499,21.596,20.614,21.057,291901,0
2000-01-05,21.003,21.102,20.018,20.267,213543,0
2000-01-06,20.267,20.505,20.018,20.312,240487,0
2000-01-07,20.408,20.861,19.867,20.808,897914,0
2000-01-10,21.003,21.003,20.366,20.408,335195,0
2000-01-11,20.656,21.003,20.463,20.71,259880,0
2000-01-12,20.808,21.454,20.808,21.348,681778,0
2000-01-13,21.348,21.65,21.057,21.596,248268,0
2000-01-14,21.704,21.802,21.454,21.499,566211,0
2000-01-18,21.596,21.899,21.499,21.802,378827,0
2000-01-19,21.943,21.943,21.704,21.704,418740,0
2000-01-20,21.802,21.844,21.499,21.554,239025,0
2000-01-21,21.596,21.65,20.959,21.153,407238,0
2000-01-24,21.25,21.348,20.861,20.861,226620,0
2000-01-25,20.808,20.861,20.213,20.408,322791,0
2000-01-26,20.408,20.505,19.867,20.312,272619,0
2000-01-27,20.463,21.057,20.463,21.003,298894,0
2000-01-28,21.003,21.207,20.905,20.905,457411,0
2000-01-31,21.057,21.401,20.959,21.305,356393,0
2000-02-01,21.499,21.65,20.755,20.959,408368,0
2000-02-02,20.959,21.207,20.959,21.102,241388,0
2000-02-03,21.207,21.748,21.207,21.554,336888,0
2000-02-04,21.704,21.704,21.305,21.348,401263,0
2000-02-07,21.401,21.401,20.808,20.905,187046,0
2000-02-08,21.003,21.207,20.366,20.463,276228,0
2000-02-09,20.463,20.463,19.619,19.716,380181,0
2000-02-10,19.716,19.716,19.023,19.272,320653,0
2000-02-11,19.371,19.523,18.829,18.929,226396,0
2000-02-14,19.023,19.272,18.829,18.829,208694,0
2000-02-15,18.971,19.222,18.474,19.222,420883,0
2000-02-16,19.158,19.203,18.759,18.955,145781,0
2000-02-17,18.857,18.955,18.501,18.955,154012,0
2000-02-18,18.759,18.803,17.755,18.058,345341,0
2000-02-22,18.209,18.404,17.908,18.359,181185,0
2000-02-23,18.404,18.704,18.005,18.005,148486,0
2000-02-24,18.157,18.157,17.66,17.705,161682,0
2000-02-25,17.854,18.005,17.705,17.854,544452,0
2000-02-28,18.102,18.102,17.755,17.953,202041,0
2000-02-29,17.755,18.102,17.455,17.455,393934,0
2000-03-01,17.755,18.102,17.705,17.854,215008,0
2000-03-02,17.854,18.359,17.705,17.908,186144,0
2000-03-03,18.608,19.059,18.307,18.359,403858,0
2000-03-06,18.457,18.608,17.908,18.005,210839,0
2000-03-07,17.81,17.81,16.852,17.003,258642,0
2000-03-08,16.906,17.705,16.701,17.705,309151,0
2000-03-09,18.102,18.654,17.705,18.654,540842,0
2000-03-10,18.857,19.806,18.654,19.459,754385,0
2000-03-13,19.158,19.557,18.654,19.255,439711,0
2000-03-14,19.255,19.86,18.654,18.704,357857,0
2000-03-15,18.857,19.655,18.857,19.61,260217,0
2000-03-16,19.753,21.003,19.753,21.003,336433,0
2000-03-17,21.153,21.454,20.755,20.755,383789,0
2000-03-20,20.606,21.704,20.56,21.357,321894,0
2000-03-21,21.153,21.207,20.302,20.656,285815,0
2000-03-22,20.755,20.905,20.453,20.56,295963,0
2000-03-23,20.606,21.003,20.257,20.905,506573,0
2000-03-24,20.606,20.905,20.107,20.861,261233,0
2000-03-27,21.305,21.454,20.107,20.107,220870,0
2000-03-28,20.01,20.257,19.806,20.107,240487,0
2000-03-29,20.056,20.356,19.902,20.204,178027,0
2000-03-30,20.16,21.207,20.107,20.606,307234,0
2000-03-31,20.453,21.057,20.204,20.959,252328,0
2000-04-03,20.861,21.305,20.204,20.71,203959,0
2000-04-04,20.808,20.905,20.257,20.905,290322,0
2000-04-05,20.905,21.003,20.204,20.408,301594,0
2000-04-06,20.505,21.003,20.16,20.656,473423,0
2000-04-07,20.656,21.057,20.505,20.71,177463,0
2000-04-10,20.606,20.905,20.01,20.16,213317,0
2000-04-11,20.356,21.11,20.302,20.56,262025,0
2000-04-12,20.56,21.908,20.56,21.305,251539,0
2000-04-13,21.41,21.811,20.905,21.11,235639,0
2000-04-14,20.959,20.959,19.806,19.902,273751,0
2000-04-17,19.902,20.959,19.902,20.905,215684,0
2000-04-18,20.71,21.207,20.656,21.057,265182,0
2000-04-19,20.959,21.003,20.606,20.71,111845,0
2000-04-20,20.505,20.808,20.356,20.755,91324,0
2000-04-24,20.606,20.755,20.16,20.755,190655,0
2000-04-25,20.808,22.208,20.606,22.102,300244,0
2000-04-26,21.908,21.961,21.057,21.811,244096,0
2000-04-27,21.509,21.811,21.454,21.509,237444,0
2000-04-28,21.509,21.509,20.959,21.153,144317,0
2000-05-01,21.057,21.66,20.808,21.509,114099,0
2000-05-02,21.357,21.454,20.905,21.207,171487,0
2000-05-03,21.057,21.207,20.408,20.71,244435,0
2000-05-04,20.606,20.71,20.01,20.01,371162,0
2000-05-05,20.01,20.204,19.86,20.16,248154,0
2000-05-08,19.902,21.305,19.902,20.16,230453,0
2000-05-09,20.056,20.505,20.056,20.257,212528,0
2000-05-10,20.16,20.204,19.505,19.61,188402,0
2000-05-11,19.753,21.811,19.708,21.606,647840,0
2000-05-12,21.606,21.704,20.656,20.905,150629,0
2000-05-15,20.959,21.454,20.71,21.207,141274,0
2000-05-16,21.207,21.854,21.153,21.606,169573,0
2000-05-17,21.49,21.588,20.781,21.188,134735,0
2000-05-18,21.287,21.392,20.984,21.188,365527,0
2000-05-19,21.038,21.188,20.631,21.188,257290,0
2000-05-22,21.287,21.392,20.736,21.085,235977,0
2000-05-23,21.085,21.438,21.038,21.233,223127,0
2000-05-24,21.233,21.588,20.781,21.392,159312,0
2000-05-25,21.49,21.793,20.984,21.49,269013,0
2000-05-26,21.588,21.695,20.887,20.984,325725,0
2000-05-30,21.038,21.392,21.038,21.188,289535,0
2000-05-31,21.188,21.392,20.382,20.736,275779,0
2000-06-01,20.736,21.085,20.588,20.984,173630,0
2000-06-02,20.984,21.738,20.984,21.695,165963,0
2000-06-05,21.49,21.995,21.49,21.641,181522,0
2000-06-06,21.738,21.943,21.588,21.943,360113,0
2000-06-07,21.943,22.148,21.287,21.588,285588,0
2000-06-08,21.49,21.738,21.392,21.49,202606,0
2000-06-09,21.641,21.695,21.038,21.49,217375,0
2000-06-12,21.49,21.695,21.49,21.545,156378,0
2000-06-13,21.545,23.204,21.545,23.007,487969,0
2000-06-14,23.007,23.858,22.803,23.255,414232,0
2000-06-15,23.255,23.504,23.052,23.352,358082,0
2000-06-16,23.407,23.407,22.75,22.831,311747,0
2000-06-19,22.803,23.159,22.601,23.007,221547,0
2000-06-20,23.052,23.052,22.094,22.651,186031,0
2000-06-21,22.651,22.651,22.352,22.502,475562,0
2000-06-22,22.502,22.502,21.738,21.793,268561,0
2000-06-23,21.89,22.298,21.844,21.89,248154,0
2000-06-26,22.04,22.546,22.04,22.245,250635,0
2000-06-27,22.352,22.75,22.04,22.651,515478,0
2000-06-28,22.954,23.007,22.651,22.831,292801,0
2000-06-29,22.848,24.16,22.75,23.762,479285,0
2000-06-30,23.912,24.462,21.472,21.472,1092738,0
2000-07-03,21.641,23.007,21.641,22.954,344778,0
2000-07-05,22.954,23.105,22.2,22.75,262360,0
2000-07-06,22.75,23.007,22.502,22.848,175995,0
2000-07-07,22.848,22.848,21.793,22.447,238906,0
2000-07-10,22.803,22.954,22.651,22.75,189526,0
2000-07-11,22.803,23.708,22.803,23.308,289870,0
2000-07-12,23.407,23.762,23.352,23.557,161790,0
2000-07-13,23.407,24.16,23.407,23.762,154012,0
2000-07-14,23.708,24.567,23.708,24.391,326849,0
2000-07-17,24.621,24.772,24.213,24.241,287050,0
2000-07-18,24.213,24.213,23.407,23.557,491010,0
2000-07-19,23.557,23.858,23.204,23.708,379390,0
2000-07-20,23.708,24.567,23.708,24.16,287391,0
2000-07-21,24.01,24.365,23.965,23.965,188734,0
2000-07-24,23.965,24.268,23.858,24.16,186367,0
2000-07-25,23.815,24.213,23.461,23.912,402727,0
2000-07-26,23.815,23.965,23.656,23.656,239250,0
2000-07-27,23.762,23.858,23.352,23.461,353684,0
2000-07-28,23.461,23.965,23.461,23.912,440840,0
2000-07-31,23.912,25.579,23.912,24.365,553583,0
2000-08-01,24.462,24.621,24.01,24.064,177010,0
2000-08-02,24.064,24.567,24.064,24.312,229211,0
2000-08-03,24.418,24.462,24.116,24.116,367330,0
2000-08-04,24.116,24.968,24.064,24.72,247254,0
2000-08-07,24.621,25.118,24.567,25.022,230681,0
2000-08-08,24.72,24.968,24.72,24.869,178366,0
2000-08-09,24.869,24.968,24.815,24.968,151978,0
2000-08-10,24.772,24.869,24.462,24.621,195724,0
2000-08-11,24.418,25.17,24.418,25.073,215573,0
2000-08-14,25.073,25.073,24.666,24.968,139692,0
2000-08-15,25.022,25.227,24.72,24.923,274537,0
2000-08-16,25.022,25.623,25.022,25.321,369696,0
2000-08-17,25.419,26.022,25.367,25.871,337339,0
2000-08-18,25.925,25.925,25.465,25.623,356842,0
2000-08-21,26.022,26.385,25.623,25.98,254243,0
2000-08-22,25.98,26.022,25.828,25.871,326402,0
2000-08-23,25.667,25.925,25.27,25.52,320085,0
2000-08-24,25.465,25.925,25.419,25.493,305768,0
2000-08-25,25.367,25.871,25.27,25.447,164952,0
2000-08-28,25.367,25.722,25.109,25.27,240487,0
2000-08-29,25.217,25.367,25.012,25.109,294831,0
2000-08-30,25.217,25.217,24.55,24.55,282203,0
2000-08-31,24.452,25.925,24.4,25.073,284007,0
2000-09-01,24.959,26.128,24.959,25.623,195842,0
2000-09-05,25.312,25.52,24.959,25.217,335421,0
2000-09-06,25.109,25.312,24.807,24.986,186144,0
2000-09-07,24.959,25.109,24.658,24.684,141274,0
2000-09-08,24.807,24.959,24.25,24.684,243081,0
2000-09-11,24.807,25.27,24.807,24.905,184002,0
2000-09-12,24.905,24.959,24.508,24.756,206551,0
2000-09-13,24.603,24.658,24.508,24.658,104518,0
2000-09-14,24.658,24.702,24.194,24.603,132702,0
2000-09-15,24.194,24.25,23.486,23.486,303063,0
2000-09-18,22.98,23.131,21.961,22.618,585155,0
2000-09-19,22.618,22.67,22.013,22.165,309713,0
2000-09-20,22.262,22.316,22.058,22.111,170358,0
2000-09-21,19.114,19.417,17.739,18.554,1817246,0
2000-09-22,18.704,19.168,18.704,19.059,587860,0
2000-09-25,18.91,19.059,18.704,18.857,681550,0
2000-09-26,19.059,19.114,18.298,18.404,452676,0
2000-09-27,18.404,19.168,18.404,18.857,445574,0
2000-09-28,18.857,19.469,18.857,19.417,270930,0
2000-09-29,19.212,19.317,18.963,19.168,494623,0
2000-10-02,19.014,19.014,18.608,18.759,365862,0
2000-10-03,18.704,18.811,17.588,18.811,375106,0
2000-10-04,18.811,18.811,18.05,18.298,181971,0
2000-10-05,18.094,18.704,18.094,18.094,293594,0
2000-10-06,18.2,18.404,17.641,17.889,261120,0
2000-10-09,18.05,18.704,17.889,18.351,167880,0
2000-10-10,18.457,18.759,17.791,17.944,217484,0
2000-10-11,18.094,18.351,17.791,17.944,148038,0
2000-10-12,17.944,18.148,17.384,17.641,402167,0
2000-10-13,17.791,17.944,17.136,17.234,399686,0
2000-10-16,17.286,17.739,17.234,17.588,227298,0
2000-10-17,17.696,17.845,17.33,17.44,371613,0
2000-10-18,17.44,17.44,17.082,17.384,210044,0
2000-10-19,17.384,18.05,17.082,17.889,267210,0
2000-10-20,17.739,17.845,17.18,17.696,217263,0
2000-10-23,17.739,18.253,17.641,17.739,191331,0
2000-10-24,18.05,18.91,17.996,18.554,439262,0
2000-10-25,18.608,18.654,18.05,18.298,137439,0
2000-10-26,18.298,18.963,18.298,18.857,195276,0
2000-10-27,19.212,19.523,18.857,19.014,281077,0
2000-10-30,19.059,20.588,19.014,20.285,445574,0
2000-10-31,20.177,20.897,19.78,20.789,388075,0
2000-11-01,20.789,20.845,20.285,20.434,172955,0
2000-11-02,20.339,20.382,20.177,20.339,198659,0
2000-11-03,20.382,20.382,19.78,19.876,274198,0
2000-11-06,19.929,20.08,19.78,20.028,166867,0
2000-11-07,19.929,19.974,19.523,19.78,151417,0
2000-11-08,19.823,19.974,19.469,19.725,140257,0
2000-11-09,19.876,19.876,19.212,19.469,166524,0
2000-11-10,19.619,19.78,19.114,19.619,266757,0
2000-11-13,19.725,19.78,19.371,19.619,111619,0
2000-11-14,19.619,19.619,19.168,19.523,176222,0
2000-11-15,19.619,20.177,19.317,19.823,273525,0
2000-11-16,20.018,20.489,19.974,20.125,276905,0
2000-11-17,20.276,21.048,20.231,20.789,396415,0
2000-11-20,20.64,20.692,20.018,20.072,247703,0
2000-11-21,20.231,20.434,19.867,19.867,159876,0
2000-11-22,20.072,20.177,19.514,19.92,152320,0
2000-11-24,20.018,20.231,19.974,20.231,64037,0
2000-11-27,20.125,20.382,20.018,20.177,114322,0
2000-11-28,20.018,20.072,19.353,19.663,189076,0
2000-11-29,19.815,21.97,19.771,21.41,568468,0
2000-11-30,21.305,21.766,20.994,21.305,331923,0
2000-12-01,21.153,21.766,21.102,21.464,275779,0
2000-12-04,21.357,22.484,21.357,22.129,431366,0
2000-12-05,22.279,23.417,22.227,23.417,518298,0
2000-12-06,23.417,23.417,22.795,22.901,232372,0
2000-12-07,22.795,22.795,22.077,22.333,172274,0
2000-12-08,22.279,22.688,22.279,22.644,151307,0
2000-12-11,22.592,22.848,22.439,22.592,153671,0
2000-12-12,22.688,22.998,22.484,22.688,148715,0
2000-12-13,22.592,22.901,21.766,21.818,308362,0
2000-12-14,21.818,21.872,21.509,21.818,198320,0
2000-12-15,21.509,21.615,20.95,21.048,456736,0
2000-12-18,21.153,22.129,21.153,22.129,286940,0
2000-12-19,22.023,22.227,21.872,21.97,198772,0
2000-12-20,21.872,21.872,20.789,21.102,215911,0
2000-12-21,21.153,22.182,20.994,22.129,221095,0
2000-12-22,22.333,22.333,21.927,22.077,438134,0
2000-12-26,22.279,22.688,22.279,22.688,215684,0
2000-12-27,22.592,22.901,22.279,22.848,285248,0
2000-12-28,22.742,23.159,22.306,22.945,275440,0
2000-12-29,23.204,23.255,22.484,22.901,524158,0
2001-01-02,22.592,22.945,22.484,22.484,222113,0
2001-01-03,22.484,23.362,22.484,23.204,281414,0
2001-01-04,23.204,24.232,23.052,23.716,385028,0
2001-01-05,23.566,23.823,22.848,22.945,389313,0
2001-01-08,23.105,23.308,22.901,23.052,494279,0
2001-01-09,23.052,23.362,22.998,23.308,173967,0
2001-01-10,23.052,23.105,22.439,22.742,194037,0
2001-01-11,22.945,23.362,22.742,23.255,210839,0
2001-01-12,23.204,23.308,22.848,23.204,197084,0
2001-01-16,23.105,23.461,22.945,23.308,235186,0
2001-01-17,23.514,24.285,23.514,23.974,305993,0
2001-01-18,24.081,24.177,23.566,23.566,207230,0
2001-01-19,23.566,24.133,23.566,23.618,305429,0
2001-01-22,23.716,23.877,23.052,23.716,202264,0
2001-01-23,23.771,23.771,23.052,23.308,185581,0
2001-01-24,23.308,23.514,23.052,23.159,133947,0
2001-01-25,23.204,23.716,23.204,23.204,192458,0
2001-01-26,23.308,23.618,22.901,23.461,266536,0
2001-01-29,23.37,23.983,23.37,23.61,109478,0
2001-01-30,23.61,23.903,23.417,23.877,200911,0
2001-01-31,23.877,24.56,23.823,24.232,210044,0
2001-02-01,25.26,25.26,24.303,24.684,463386,0
2001-02-02,25.055,25.419,24.852,25.063,465755,0
2001-02-05,25.063,25.383,24.968,25.055,359776,0
2001-02-06,25.055,25.305,24.933,25.055,291450,0
2001-02-07,25.055,25.091,24.658,24.711,197417,0
2001-02-08,24.73,24.764,23.983,24.64,478045,0
2001-02-09,24.807,24.852,24.4,24.684,196516,0
2001-02-12,24.825,25.305,24.764,25.18,169231,0
2001-02-13,25.26,25.465,25.055,25.244,202945,0
2001-02-14,25.447,25.596,24.888,24.959,228761,0
2001-02-15,25.004,25.312,24.951,25.208,202829,0
2001-02-16,25.252,25.297,24.55,24.576,95495,0
2001-02-20,24.391,24.995,24.089,24.815,337449,0
2001-02-21,25.004,25.004,24.213,24.303,220533,0
2001-02-22,24.336,24.55,23.708,23.903,195393,0
2001-02-23,23.965,23.965,22.767,23.903,288520,0
2001-02-26,23.965,24.01,23.557,23.947,213204,0
2001-02-27,23.965,24.029,23.762,23.823,298894,0
2001-02-28,23.929,24.089,23.22,23.434,258187,0
2001-03-01,23.389,24.01,23.379,23.699,147023,0
2001-03-02,23.637,24.834,23.637,24.241,148936,0
2001-03-05,24.241,25.145,24.133,24.815,178141,0
2001-03-06,25.004,25.419,24.834,25.189,181634,0
2001-03-07,25.031,25.438,24.897,25.27,125145,0
2001-03-08,25.252,25.483,24.684,25.456,211172,0
2001-03-09,25.456,25.545,24.55,24.834,336771,0
2001-03-12,24.834,24.834,24.01,24.01,315689,0
2001-03-13,24.01,24.089,23.016,23.716,357633,0
2001-03-14,23.229,23.308,23.06,23.185,274652,0
2001-03-15,23.592,24.064,23.336,23.798,213317,0
2001-03-16,24.001,24.056,23.417,23.476,305205,0
2001-03-19,23.476,23.965,23.434,23.725,180394,0
2001-03-20,23.808,24.72,23.682,24.177,364055,0
2001-03-21,24.177,24.177,23.434,23.646,237330,0
2001-03-22,23.646,24.133,23.07,24.098,368119,0
2001-03-23,24.098,24.336,23.762,24.001,277019,0
2001-03-26,23.929,24.177,23.514,23.699,392016,0
2001-03-27,23.716,23.716,23.346,23.618,226282,0
2001-03-28,23.618,23.618,22.937,23.352,188961,0
2001-03-29,23.47,24.056,23.308,23.476,158861,0
2001-03-30,23.476,24.346,23.434,24.107,248717,0
2001-04-02,24.107,24.64,23.823,23.947,258417,0
2001-04-03,23.947,23.947,23.263,23.37,163820,0
2001-04-04,23.434,24.133,23.389,23.912,148600,0
2001-04-05,23.912,24.834,23.912,24.798,245900,0
2001-04-06,24.756,24.923,23.886,23.947,376237,0
2001-04-09,24.133,24.756,23.965,24.684,197870,0
2001-04-10,24.73,24.914,24.462,24.86,234287,0
2001-04-11,24.888,24.888,23.956,24.01,140934,0
2001-04-12,24.177,24.756,24.133,24.666,92112,0
2001-04-16,24.452,24.711,24.336,24.56,248943,0
2001-04-17,24.425,24.825,24.259,24.738,165399,0
2001-04-18,24.798,25.916,24.658,25.605,399463,0
2001-04-19,24.834,25.501,24.834,25.438,164722,0
2001-04-20,25.235,25.27,24.462,25.039,239471,0
2001-04-23,24.959,25.235,24.825,25.153,133605,0
2001-04-24,24.586,25.004,23.929,24.693,344217,0
2001-04-25,24.01,24.336,23.762,24.01,422799,0
2001-04-26,24.01,24.382,23.585,24.177,347712,0
2001-04-27,24.089,24.499,23.637,24.312,188063,0
2001-04-30,24.312,24.586,23.867,24.01,246128,0
2001-05-01,24.089,24.382,23.815,24.312,180507,0
2001-05-02,24.259,24.674,23.877,24.443,279499,0
2001-05-03,24.382,24.382,23.823,24.029,171713,0
2001-05-04,24.089,24.443,23.762,24.418,181860,0
2001-05-07,24.418,24.834,24.418,24.462,177010,0
2001-05-08,24.425,24.586,24.425,24.48,201702,0
2001-05-09,24.321,24.462,24.098,24.133,154687,0
2001-05-10,24.133,24.508,23.867,24.116,233159,0
2001-05-11,24.321,24.409,24.073,24.241,158410,0
2001-05-14,24.177,24.186,23.789,23.84,124472,0
2001-05-15,24.056,24.056,23.716,23.894,161002,0
2001-05-16,23.894,25.338,23.823,25.235,335421,0
2001-05-17,25.127,25.483,24.781,24.905,250409,0
2001-05-18,24.905,24.905,24.462,24.649,272170,0
2001-05-21,24.586,24.73,24.382,24.541,186031,0
2001-05-22,24.63,24.959,24.517,24.595,284348,0
2001-05-23,24.595,24.674,24.25,24.25,284457,0
2001-05-24,24.213,24.508,24.133,24.355,205313,0
2001-05-25,24.336,24.524,24.223,24.232,132590,0
2001-05-29,24.232,24.63,24.232,24.346,144430,0
2001-05-30,24.346,24.63,23.808,23.919,201138,0
2001-05-31,24.046,24.391,23.832,24.046,146346,0
2001-06-01,24.089,24.391,23.716,24.268,225831,0
2001-06-04,24.268,24.409,24.046,24.223,177350,0
2001-06-05,24.223,25.012,24.223,24.959,207339,0
2001-06-06,24.798,25.046,24.567,24.756,207676,0
2001-06-07,24.756,24.959,24.25,24.63,138341,0
2001-06-08,24.63,24.798,24.346,24.63,206327,0
2001-06-11,24.666,24.666,24.124,24.186,129321,0
2001-06-12,24.213,24.213,23.781,24.186,207112,0
2001-06-13,24.186,24.63,24.124,24.259,107782,0
2001-06-14,24.336,24.336,23.808,23.929,121877,0
2001-06-15,23.877,24.168,23.716,23.849,239361,0
2001-06-18,22.954,22.962,22.279,22.456,718306,0
2001-06-19,22.288,22.298,21.315,21.908,540285,0
2001-06-20,21.908,21.917,21.678,21.89,316368,0
2001-06-21,21.844,21.927,21.695,21.899,257962,0
2001-06-22,21.899,22.004,21.438,21.48,208469,0
2001-06-25,21.41,21.748,21.011,21.011,292801,0
2001-06-26,20.913,20.913,20.453,20.683,593497,0
2001-06-27,20.827,21.067,20.578,20.808,369582,0
2001-06-28,20.827,21.038,20.578,20.701,289643,0
2001-06-29,20.621,20.905,20.16,20.169,1029265,0
2001-07-02,20.213,20.56,20.177,20.356,572527,0
2001-07-03,20.408,20.621,20.204,20.444,245000,0
2001-07-05,20.496,20.789,20.329,20.489,228875,0
2001-07-06,20.541,20.541,20.39,20.425,303288,0
2001-07-09,20.523,20.827,20.222,20.588,266419,0
2001-07-10,20.541,20.64,20.267,20.267,170471,0
2001-07-11,20.267,20.533,20.125,20.408,309488,0
2001-07-12,20.408,21.127,20.408,21.118,387622,0
2001-07-13,21.038,21.332,20.789,21.216,259092,0
2001-07-16,21.224,21.348,20.789,21.003,362255,0
2001-07-17,20.798,21.536,20.71,21.536,304867,0
2001-07-18,21.454,21.536,21.25,21.472,239361,0
2001-07-19,21.678,21.995,21.48,21.678,232145,0
2001-07-20,21.748,21.811,21.536,21.678,118382,0
2001-07-23,21.704,21.704,21.25,21.357,140819,0
2001-07-24,21.367,21.917,21.076,21.348,393825,0
2001-07-25,21.348,22.466,21.348,22.333,705116,0
2001-07-26,22.537,22.644,21.986,22.644,384578,0
2001-07-27,22.582,23.025,22.493,22.803,453240,0
2001-07-30,22.803,23.043,22.121,22.618,290884,0
2001-07-31,22.582,22.618,22.387,22.537,327754,0
2001-08-01,22.582,22.601,22.369,22.405,175659,0
2001-08-02,22.405,22.405,22.068,22.262,172727,0
2001-08-03,22.272,22.272,21.65,22.068,149954,0
2001-08-06,22.085,22.333,21.669,21.774,276454,0
2001-08-07,21.766,21.961,21.641,21.678,89973,0
2001-08-08,21.704,21.766,21.198,21.242,363382,0
2001-08-09,21.375,21.606,21.11,21.454,393597,0
2001-08-10,21.578,21.719,21.161,21.678,193700,0
2001-08-13,21.678,21.793,21.11,21.49,208018,0
2001-08-14,21.454,21.578,21.161,21.464,263372,0
2001-08-15,21.536,21.641,21.348,21.438,222560,0
2001-08-16,21.536,21.615,21.278,21.588,266194,0
2001-08-17,21.49,21.57,21.332,21.342,207793,0
2001-08-20,21.367,21.367,20.879,20.984,234287,0
2001-08-21,20.984,21.011,20.87,20.905,338466,0
2001-08-22,20.913,20.984,20.771,20.913,187158,0
2001-08-23,20.94,21.076,20.481,20.984,284457,0
2001-08-24,21.029,21.216,20.879,21.048,161790,0
2001-08-27,21.102,21.287,20.781,21.092,125145,0
2001-08-28,21.118,21.198,20.771,20.94,165737,0
2001-08-29,20.861,21.029,20.817,20.967,186144,0
2001-08-30,20.975,21.198,20.94,21.085,309376,0
2001-08-31,21.171,21.704,21.153,21.454,262696,0
2001-09-04,21.615,22.165,21.545,22.094,341510,0
2001-09-05,21.995,22.004,21.57,21.927,191445,0
2001-09-06,21.872,21.953,21.66,21.835,256049,0
2001-09-07,21.784,21.784,21.499,21.66,375671,0
2001-09-10,21.66,21.66,21.278,21.278,288520,0
2001-09-17,21.367,21.367,19.762,19.762,314676,0
2001-09-18,19.85,20.763,19.753,20.514,252665,0
2001-09-19,20.481,20.606,19.335,19.708,173630,0
2001-09-20,19.326,19.789,18.98,18.98,277244,0
2001-09-21,18.768,18.893,18.218,18.244,319521,0
2001-09-24,18.538,19.593,18.528,19.105,207004,0
2001-09-25,19.086,19.638,19.041,19.185,318284,0
2001-09-26,19.398,19.398,18.288,18.617,263265,0
2001-09-27,18.414,18.876,18.253,18.847,174083,0
2001-09-28,18.722,19.353,18.722,18.819,698691,0
2001-10-01,18.67,18.697,17.827,18.272,498452,0
2001-10-02,18.272,19.716,18.209,19.593,350528,0
2001-10-03,19.531,20.771,19.531,20.596,286038,0
2001-10-04,20.523,21.135,20.312,20.87,240826,0
2001-10-05,20.817,20.879,20.339,20.463,249621,0
2001-10-08,20.312,20.692,20.267,20.588,105643,0
2001-10-09,20.523,20.729,20.312,20.434,81742,0
2001-10-10,20.39,21.41,20.267,21.367,139356,0
2001-10-11,21.367,22.077,21.367,21.802,171487,0
2001-10-12,21.688,21.704,21.342,21.615,197191,0
2001-10-15,21.704,21.827,21.269,21.738,92002,0
2001-10-16,21.908,22.058,21.66,21.854,113874,0
2001-10-17,22.121,22.165,21.287,21.392,251424,0
2001-10-18,21.392,21.446,21.029,21.216,110493,0
2001-10-19,21.207,21.324,20.817,21.315,65848,0
2001-10-22,21.527,21.818,21.446,21.596,188852,0
2001-10-23,21.953,22.306,21.908,22.049,180507,0
2001-10-24,22.121,22.75,22.049,22.661,331363,0
2001-10-25,22.582,22.601,22.306,22.565,280738,0
2001-10-26,22.67,23.346,22.475,23.22,164046,0
2001-10-29,23.131,23.131,22.466,22.592,123232,0
2001-10-30,22.592,22.678,22.058,22.502,204183,0
2001-10-31,22.502,22.918,22.324,22.555,304752,0
2001-11-01,22.626,22.962,22.378,22.918,183325,0
2001-11-02,22.909,23.389,22.767,23.346,278933,0
2001-11-05,23.557,23.832,23.486,23.618,218839,0
2001-11-06,23.618,24.124,23.514,24.124,186485,0
2001-11-07,24.064,24.649,24.001,24.508,239135,0
2001-11-08,24.452,24.789,24.124,24.312,229777,0
2001-11-09,24.098,24.276,23.983,24.276,184790,0
2001-11-12,24.186,24.186,23.336,23.798,167540,0
2001-11-13,23.929,24.268,23.929,24.064,152433,0
2001-11-14,24.186,25.511,24.186,25.465,230453,0
2001-11-15,25.438,25.908,25.287,25.695,350301,0
2001-11-16,25.695,26.04,25.614,25.862,280173,0
2001-11-19,25.862,26.334,25.862,25.97,305657,0
2001-11-20,25.97,26.077,25.695,26.014,395178,0
2001-11-21,26.014,26.014,25.667,25.871,187836,0
2001-11-23,25.845,26.457,25.793,26.37,152433,0
2001-11-26,26.334,26.36,26.077,26.298,338803,0
2001-11-27,26.21,26.378,25.952,26.244,213880,0
2001-11-28,26.12,26.422,25.908,26.04,196516,0
2001-11-29,26.04,26.317,25.571,26.317,215232,0
2001-11-30,26.317,26.722,26.165,26.592,289081,0
2001-12-03,26.422,26.44,26.244,26.288,303850,0
2001-12-04,26.317,26.884,26.298,26.884,262251,0
2001-12-05,26.786,28.454,26.786,28.302,520098,0
2001-12-06,28.205,28.674,27.859,28.525,477597,0
2001-12-07,28.454,28.842,28.283,28.659,212078,0
2001-12-10,28.659,28.659,27.691,28.036,416713,0
2001-12-11,27.905,28.036,27.185,27.503,359776,0
2001-12-12,27.246,27.611,26.697,27.495,910650,0
2001-12-13,27.503,28.036,27.107,27.922,334970,0
2001-12-14,27.859,28.115,27.777,28.045,261120,0
2001-12-17,27.905,28.712,27.859,28.622,311296,0
2001-12-18,28.454,29.225,28.365,28.791,244772,0
2001-12-19,28.667,29.065,28.338,29.057,204859,0
2001-12-20,28.924,28.924,28.115,28.824,280629,0
2001-12-21,28.861,28.969,28.161,28.951,256159,0
2001-12-24,28.951,29.19,28.852,28.861,95722,0
2001-12-26,28.799,29.155,28.659,28.773,142059,0
2001-12-27,28.755,28.951,28.64,28.915,143865,0
2001-12-28,29.002,29.02,28.632,28.824,205761,0
2001-12-31,28.88,28.88,28.569,28.594,322456,0
2002-01-02,28.542,28.542,27.805,28.454,160101,0
2002-01-03,28.115,28.347,27.822,28.017,321213,0
2002-01-04,28.027,28.302,27.991,28.115,257624,0
2002-01-07,28.036,28.134,27.905,28.036,284007,0
2002-01-08,28.036,28.036,27.458,27.905,139015,0
2002-01-09,27.895,28.115,27.593,27.822,244321,0
2002-01-10,27.691,27.76,27.354,27.512,100907,0
2002-01-11,27.512,27.538,27.318,27.443,146230,0
2002-01-14,27.228,27.273,27.07,27.098,121204,0
2002-01-15,27.098,27.228,26.749,26.841,159312,0
2002-01-16,26.841,26.884,26.547,26.61,284683,0
2002-01-17,26.669,26.841,26.669,26.74,230453,0
2002-01-18,26.74,27.08,26.492,26.988,163258,0
2002-01-22,26.714,27.061,26.669,26.768,175320,0
2002-01-23,26.759,26.832,26.592,26.768,138453,0
2002-01-24,26.786,27.228,26.714,27.107,214216,0
2002-01-25,27.185,27.468,27.185,27.372,108347,0
2002-01-28,27.4,27.822,27.362,27.647,167428,0
2002-01-29,28.036,28.036,27.308,27.443,152320,0
2002-01-30,27.354,28.054,27.015,28.054,159876,0
2002-01-31,27.991,28.027,27.477,27.683,199899,0
2002-02-01,27.691,27.735,27.142,27.4,275325,0
2002-02-04,27.228,27.236,26.786,26.841,227182,0
2002-02-05,26.841,27.185,26.378,26.636,289987,0
2002-02-06,26.592,26.813,26.236,26.731,253568,0
2002-02-07,26.644,26.759,26.201,26.236,132365,0
2002-02-08,26.165,26.538,26.12,26.483,156041,0
2002-02-11,26.483,27.159,26.422,27.142,246128,0
2002-02-12,27.051,27.629,27.015,27.168,251986,0
2002-02-13,27.299,27.674,27.246,27.583,240150,0
2002-02-14,27.647,28.33,27.557,28.063,297985,0
2002-02-15,28.161,28.532,28.115,28.205,173178,0
2002-02-19,28.196,28.196,27.391,27.495,202718,0
2002-02-20,27.575,27.629,27.177,27.372,193586,0
2002-02-21,27.362,28.283,27.362,28.071,153671,0
2002-02-22,28.017,28.674,27.922,28.55,203396,0
2002-02-25,28.674,29.081,28.56,28.977,214329,0
2002-02-26,28.888,29.357,28.72,29.286,214104,0
2002-02-27,29.286,29.649,29.1,29.384,219744,0
2002-02-28,29.384,29.748,29.146,29.482,207004,0
2002-03-01,29.615,29.615,29.27,29.394,106997,0
2002-03-04,29.447,29.942,29.411,29.915,311970,0
2002-03-05,29.915,29.933,29.357,29.482,319521,0
2002-03-06,29.492,29.667,29.225,29.624,283445,0
2002-03-07,29.74,29.785,29.305,29.501,142398,0
2002-03-08,29.658,29.74,29.216,29.554,169684,0
2002-03-11,29.535,29.658,29.173,29.482,149049,0
2002-03-12,29.492,30.086,29.2,29.923,255594,0
2002-03-13,29.933,30.042,29.702,29.829,106319,0
2002-03-14,29.767,29.882,29.702,29.758,109252,0
2002-03-15,29.829,29.897,29.702,29.829,163034,0
2002-03-18,29.933,29.996,29.545,29.59,198320,0
2002-03-19,29.59,29.649,29.27,29.492,281414,0
2002-03-20,29.526,29.554,29.394,29.394,203396,0
2002-03-21,29.428,29.428,28.462,28.807,225153,0
2002-03-22,28.755,28.977,28.381,28.585,186485,0
2002-03-25,28.632,28.649,28.017,28.027,228761,0
2002-03-26,28.054,28.55,28.027,28.418,256949,0
2002-03-27,28.356,28.799,28.143,28.659,331697,0
2002-03-28,28.702,29.19,28.683,29.146,294495,0
2002-04-01,29.118,29.118,28.302,28.569,182195,0
2002-04-02,28.462,28.542,28.33,28.33,165060,0
2002-04-03,28.435,28.542,28.356,28.356,265630,0
2002-04-04,28.462,28.87,28.426,28.674,161565,0
2002-04-05,28.585,29.1,28.479,28.969,258866,0
2002-04-08,28.934,29.1,28.479,29.011,310613,0
2002-04-09,28.993,29.34,28.977,29.09,332939,0
2002-04-10,29.09,29.411,28.977,29.1,408478,0
2002-04-11,29.011,29.447,29.011,29.02,121992,0
2002-04-12,29.057,29.251,28.755,29.208,181072,0
2002-04-15,29.057,29.233,28.907,29.011,118609,0
2002-04-16,29.057,29.225,28.934,29.173,260896,0
2002-04-17,29.305,29.305,28.852,28.993,174981,0
2002-04-18,29.057,29.057,28.373,28.462,340495,0
2002-04-19,28.498,28.64,28.205,28.258,330687,0
2002-04-22,28.258,28.258,27.52,27.647,369134,0
2002-04-23,27.647,27.76,26.91,26.988,601052,0
2002-04-24,27.043,27.735,27.043,27.246,318060,0
2002-04-25,27.246,27.528,26.661,27.458,502060,0
2002-04-26,27.512,27.768,27.203,27.381,273860,0
2002-04-29,27.381,27.557,26.937,26.945,502849,0
2002-04-30,26.962,27.21,26.85,27.114,793959,0
2002-05-01,27.219,27.666,26.62,27.62,339594,0
2002-05-02,27.691,28.081,27.691,27.822,302387,0
2002-05-03,27.905,28.152,27.905,28.071,328882,0
2002-05-06,28.09,28.472,27.557,27.666,420656,0
2002-05-07,27.691,28.063,27.656,27.832,209822,0
2002-05-08,28.115,28.283,27.932,28.267,143413,0
2002-05-09,28.205,28.373,27.805,27.991,169457,0
2002-05-10,28,28.054,27.219,27.282,166076,0
2002-05-13,26.918,27.345,26.786,26.997,207339,0
2002-05-14,27.177,27.575,27.07,27.512,220419,0
2002-05-15,27.512,27.813,27.194,27.282,244882,0
2002-05-16,27.426,27.656,27.236,27.318,171376,0
2002-05-17,27.255,27.629,27.255,27.538,115002,0
2002-05-20,27.62,27.62,27.034,27.098,121430,0
2002-05-21,27.151,27.151,26.244,26.36,137325,0
2002-05-22,26.37,26.822,26.271,26.768,224706,0
2002-05-23,26.822,27.114,26.822,27.025,297985,0
2002-05-24,27.025,27.327,26.928,26.928,139240,0
2002-05-28,26.91,27.124,26.795,26.937,331363,0
2002-05-29,26.892,26.91,26.74,26.867,238798,0
2002-05-30,26.822,26.969,26.62,26.969,352900,0
2002-05-31,26.979,27.583,26.928,27.255,293704,0
2002-06-03,27.255,27.255,26.601,26.669,256273,0
2002-06-04,26.644,26.644,26.102,26.22,337339,0
2002-06-05,26.261,26.945,26.244,26.344,266872,0
2002-06-06,26.431,26.431,25.916,25.925,309939,0
2002-06-07,25.925,26.156,25.357,26.137,213992,0
2002-06-10,26.059,26.403,26.014,26.201,97075,0
2002-06-11,26.229,26.528,25.853,25.942,148715,0
2002-06-12,25.942,26.21,25.767,26.059,159648,0
2002-06-13,26.137,26.385,25.127,25.208,211513,0
2002-06-14,25.055,25.18,24.576,25.012,554601,0
2002-06-17,25.031,25.862,25.022,25.862,260559,0
2002-06-18,25.828,25.898,25.623,25.809,160211,0
2002-06-19,25.871,26.094,25.703,25.98,188286,0
2002-06-20,25.98,26.431,25.853,25.881,258187,0
2002-06-21,25.571,25.961,25.571,25.803,223687,0
2002-06-24,25.853,25.998,25.648,25.889,195724,0
2002-06-25,25.767,25.961,25.419,25.703,300921,0
2002-06-26,25.713,25.713,25.244,25.623,281414,0
2002-06-27,25.809,26.086,25.447,25.925,166867,0
2002-06-28,25.898,26.032,25.605,25.605,361241,0
2002-07-01,25.571,25.703,25.252,25.252,186485,0
2002-07-02,25.136,25.312,24.879,24.995,270366,0
2002-07-03,24.923,24.968,24.303,24.738,211401,0
2002-07-05,24.879,25.828,24.86,25.785,119851,0
2002-07-08,25.703,25.785,25.227,25.438,233498,0
2002-07-09,25.428,25.759,25.127,25.127,201367,0
2002-07-10,25.1,25.136,24.434,24.443,194262,0
2002-07-11,24.142,24.798,23.983,24.418,453015,0
2002-07-12,24.418,25.419,24.374,24.843,368454,0
2002-07-15,24.923,25.073,23.974,25.073,389202,0
2002-07-16,25.046,25.046,23.743,23.832,464063,0
2002-07-17,24.001,24.764,23.656,23.771,262360,0
2002-07-18,23.762,24.151,23.06,23.318,277695,0
2002-07-19,22.678,23.07,22.306,22.333,313547,0
2002-07-22,22.333,22.61,21.509,21.634,407128,0
2002-07-23,21.835,22.288,21.171,21.527,384016,0
2002-07-24,21.518,23.07,21.011,23.007,344443,0
2002-07-25,22.858,23.087,21.908,22.998,470604,0
2002-07-26,22.98,23.204,22.466,22.714,337564,0
2002-07-29,22.901,24.001,22.786,23.956,218616,0
2002-07-30,23.956,24.124,22.892,23.974,216811,0
2002-07-31,23.983,23.983,23.025,23.434,228314,0
2002-08-01,23.426,25.722,22.945,23.263,203622,0
2002-08-02,23.14,23.14,22.004,22.227,222335,0
2002-08-05,22.208,22.272,21.757,21.835,182086,0
2002-08-06,22.004,22.812,22.004,22.378,260106,0
2002-08-07,22.592,22.67,21.908,22.537,277356,0
2002-08-08,22.537,22.866,22.102,22.831,305768,0
2002-08-09,22.831,23.131,22.429,22.937,141045,0
2002-08-12,22.858,22.962,22.396,22.786,147134,0
2002-08-13,22.723,23.131,22.527,22.61,254130,0
2002-08-14,22.618,23.237,22.235,23.229,260669,0
2002-08-16,23.495,23.762,23.352,23.592,192235,0
2002-08-19,23.54,24.241,23.37,24.177,156603,0
2002-08-20,24.16,24.268,23.781,24.107,261007,0
2002-08-21,24.133,24.541,24.01,24.425,136534,0
2002-08-22,24.425,24.772,24.336,24.711,120298,0
2002-08-23,24.711,24.711,24.098,24.186,190203,0
2002-08-26,24.186,24.241,23.771,24.223,131909,0
2002-08-27,24.276,24.666,24.268,24.452,205538,0
2002-08-28,24.452,24.541,24.276,24.365,158861,0
2002-08-29,24.365,24.586,23.938,24.328,243420,0
2002-08-30,24.336,24.86,24.328,24.586,197982,0
2002-09-03,24.567,24.567,23.682,23.938,239361,0
2002-09-04,24.019,24.346,23.69,24.223,154012,0
2002-09-05,24.223,24.223,23.69,23.753,216811,0
2002-09-06,23.974,24.49,23.815,24.321,176449,0
2002-09-09,22.618,22.626,20.142,21.278,2782470,0
2002-09-10,21.269,21.596,21.02,21.499,627546,0
2002-09-11,21.97,22.049,21.57,21.695,311180,0
2002-09-12,21.688,21.688,21.011,21.038,311296,0
2002-09-13,20.692,20.959,20.444,20.931,360341,0
2002-09-17,20.897,21.057,20.257,20.39,330911,0
2002-09-18,20.356,20.55,20.01,20.481,381195,0
2002-09-19,20.366,20.648,20.099,20.16,367780,0
2002-09-20,20.321,20.408,20.08,20.249,335083,0
2002-09-23,20.056,20.195,19.771,20.001,427875,0
2002-09-24,19.797,19.797,19.298,19.574,537463,0
2002-09-25,19.797,20.257,19.539,20.107,551557,0
2002-09-26,20.151,20.798,20.133,20.701,439711,0
2002-09-27,20.701,20.71,20.231,20.373,397545,0
2002-09-30,20.366,20.366,19.424,19.992,303513,0
2002-10-01,19.992,20.606,19.744,20.606,432833,0
2002-10-02,20.578,20.71,20.213,20.434,399239,0
2002-10-03,20.366,20.533,19.902,20.018,339705,0
2002-10-04,20.08,20.08,19.151,19.574,525738,0
2002-10-07,19.557,19.574,18.803,18.919,278483,0
2002-10-08,19.059,19.574,18.501,19.407,446703,0
2002-10-09,19.362,19.362,18.439,18.704,352104,0
2002-10-10,18.713,19.132,18.023,19.077,450423,0
2002-10-11,19.185,20.257,19.177,19.841,521226,0
2002-10-14,19.841,19.974,19.663,19.744,210721,0
2002-10-15,20.01,21.092,20.01,21.067,334066,0
2002-10-16,21.067,21.278,20.249,20.514,257738,0
2002-10-17,20.87,21.774,20.755,21.774,327867,0
2002-10-18,21.774,22.013,21.242,22.013,411639,0
2002-10-21,22.013,22.795,21.774,22.742,325160,0
2002-10-22,22.361,22.635,21.927,21.943,230117,0
2002-10-23,21.927,22.714,21.757,22.67,208918,0
2002-10-24,22.695,22.918,22.635,22.839,450309,0
2002-10-25,22.839,22.892,22.361,22.839,321777,0
2002-10-28,22.971,22.989,22.288,22.429,257290,0
2002-10-29,22.447,22.555,21.802,22.306,189526,0
2002-10-30,22.272,22.705,22.191,22.512,193700,0
2002-10-31,22.512,22.909,22.396,22.67,186934,0
2002-11-01,22.635,23.407,22.447,23.318,144317,0
2002-11-04,23.398,23.867,23.352,23.461,220305,0
2002-11-05,23.461,23.601,23.255,23.495,118498,0
2002-11-06,23.495,23.69,23.096,23.69,202157,0
2002-11-07,23.656,23.656,22.803,23.007,221769,0
2002-11-08,23.007,23.417,22.803,22.954,118609,0
2002-11-11,22.937,22.937,22.512,22.546,109588,0
2002-11-12,22.555,23.486,22.537,23.379,285588,0
2002-11-13,23.407,24.462,23.327,23.771,386269,0
2002-11-14,23.84,24.365,23.84,24.213,245110,0
2002-11-15,24.019,24.586,24.019,24.567,252890,0
2002-11-18,24.595,24.781,24.232,24.418,254130,0
2002-11-19,24.365,24.56,23.771,23.974,473085,0
2002-11-20,23.929,24.499,23.912,24.499,442191,0
2002-11-21,24.56,25.456,24.56,25.33,316592,0
2002-11-22,25.312,25.527,25.145,25.33,219177,0
2002-11-25,25.596,25.988,25.367,25.818,239135,0
2002-11-26,25.818,25.871,25.244,25.713,270704,0
2002-11-27,25.749,26.644,25.686,26.538,185920,0
2002-11-29,26.565,26.669,26.288,26.288,128986,0
2002-12-02,26.298,26.636,26.014,26.279,342861,0
2002-12-03,26.244,26.244,25.552,25.562,280966,0
2002-12-04,25.562,25.632,25.18,25.217,329330,0
2002-12-05,25.235,25.297,24.595,24.905,245225,0
2002-12-06,24.772,25.33,24.658,25.162,164609,0
2002-12-09,25.136,25.287,24.702,24.807,207793,0
2002-12-10,24.807,25.162,24.603,25.145,136760,0
2002-12-11,24.852,25.279,24.684,25.063,267885,0
2002-12-12,25.063,25.312,24.914,25.081,316930,0
2002-12-13,25.055,25.297,24.612,24.789,190766,0
2002-12-16,24.897,25.287,24.888,25.287,392358,0
2002-12-17,25.376,25.4,24.995,25.012,132253,0
2002-12-18,25.022,25.022,24.658,24.764,171259,0
2002-12-19,24.674,25.127,24.595,24.63,153446,0
2002-12-20,24.674,25.1,24.63,24.798,416258,0
2002-12-23,24.621,24.978,24.595,24.789,280850,0
2002-12-24,24.674,24.674,24.409,24.48,333504,0
2002-12-26,24.452,24.968,24.409,24.586,254920,0
2002-12-27,24.541,24.586,24.268,24.336,136534,0
2002-12-30,24.586,24.612,24.107,24.508,224477,0
2002-12-31,24.471,24.789,24.4,24.684,348275,0
2003-01-02,24.72,25.357,24.612,25.305,437682,0
2003-01-03,24.959,25.055,24.462,24.674,397994,0
2003-01-06,24.674,25.145,24.586,25.091,293929,0
2003-01-07,25.1,25.118,24.533,24.738,323921,0
2003-01-08,24.738,24.746,24.037,24.213,263149,0
2003-01-09,24.213,24.897,24.213,24.764,434753,0
2003-01-10,24.772,24.825,24.382,24.576,218839,0
2003-01-13,24.666,24.764,24.391,24.576,187608,0
2003-01-14,24.541,24.541,24.098,24.471,210611,0
2003-01-15,24.471,24.517,24.056,24.194,126955,0
2003-01-16,24.133,24.56,24.133,24.409,231352,0
2003-01-17,24.321,24.336,23.37,23.699,817976,0
2003-01-21,23.699,23.789,23.096,23.123,303966,0
2003-01-22,22.831,23.417,22.695,22.884,524945,0
2003-01-23,22.651,22.866,22.635,22.651,586168,0
2003-01-24,22.661,22.67,21.97,22.049,583915,0
2003-01-27,22.049,22.174,21.695,21.719,412202,0
2003-01-28,21.793,21.927,21.596,21.835,340495,0
2003-01-29,21.738,22.138,21.65,22.077,310056,0
2003-01-30,22.077,22.148,21.738,21.738,260559,0
2003-01-31,21.738,22.61,21.738,22.387,335309,0
2003-02-03,22.387,22.678,22.361,22.405,246012,0
2003-02-04,22.412,22.412,22.023,22.085,291450,0
2003-02-05,22.094,22.678,22.094,22.272,191331,0
2003-02-06,22.272,22.429,21.917,22.04,275215,0
2003-02-07,22.218,22.343,21.729,21.774,180168,0
2003-02-10,21.818,22.077,21.719,21.97,217940,0
2003-02-11,21.995,22.262,21.827,21.835,159648,0
2003-02-12,21.97,22.148,21.943,21.97,228088,0
2003-02-13,21.97,21.97,21.499,21.827,251877,0
2003-02-14,21.827,22.245,21.669,22.191,191331,0
2003-02-18,22.235,22.928,22.235,22.723,211739,0
2003-02-19,22.723,22.777,22.279,22.439,156378,0
2003-02-20,22.429,22.484,22.174,22.343,141949,0
2003-02-21,22.343,22.618,21.979,22.466,235529,0
2003-02-24,22.555,22.705,22.085,22.094,202945,0
2003-02-25,22.094,22.396,21.793,22.396,273070,0
2003-02-26,22.396,22.447,22.068,22.129,133947,0
2003-02-27,22.227,22.484,22.138,22.227,441515,0
2003-02-28,22.218,22.429,22.04,22.165,302160,0
2003-03-03,22.218,22.387,21.835,21.953,336771,0
2003-03-04,21.953,21.953,21.057,21.118,436668,0
2003-03-05,21.118,21.296,20.745,20.845,471619,0
2003-03-06,20.845,20.87,20.541,20.692,481650,0
2003-03-07,20.578,20.887,20.047,20.836,502738,0
2003-03-10,20.827,20.905,20.505,20.578,567902,0
2003-03-11,20.578,20.771,20.257,20.312,385594,0
2003-03-12,20.614,21.11,20.425,20.631,665428,0
2003-03-13,20.852,21.729,20.852,21.669,451215,0
2003-03-14,21.757,21.953,21.454,21.719,326402,0
2003-03-17,21.729,22.661,21.518,22.661,223236,0
2003-03-18,22.75,23.237,22.546,23.052,653479,0
2003-03-19,23.052,23.204,22.678,22.98,253231,0
2003-03-20,22.954,23.273,22.447,23.15,227747,0
2003-03-21,22.928,24.019,22.928,23.974,279270,0
2003-03-24,23.637,23.665,22.831,22.928,457411,0
2003-03-25,22.937,23.096,22.651,22.858,366315,0
2003-03-26,22.928,22.928,22.421,22.661,197533,0
2003-03-27,22.618,22.839,22.288,22.678,140257,0
2003-03-28,22.519,22.555,22.191,22.272,225493,0
2003-03-31,21.953,22.262,21.766,21.961,267210,0
2003-04-01,22.111,22.429,21.908,22.405,261347,0
2003-04-02,22.635,23.308,22.484,23.204,602518,0
2003-04-03,23.195,23.346,22.954,23.14,203959,0
2003-04-04,23.212,23.53,23.168,23.495,273973,0
2003-04-07,23.983,24.48,23.84,23.84,420995,0
2003-04-08,23.849,23.938,23.735,23.789,254130,0
2003-04-09,23.798,23.903,23.495,23.69,458316,0
2003-04-10,23.699,23.929,23.699,23.832,186707,0
2003-04-11,24.01,24.391,23.983,24.001,240261,0
2003-04-14,24.001,24.508,24.001,24.508,185356,0
2003-04-15,24.508,24.756,24.336,24.684,166524,0
2003-04-16,24.815,24.879,24.374,24.374,207567,0
2003-04-17,24.462,25.046,24.462,24.959,201926,0
2003-04-21,25.031,25.279,24.869,25.039,171259,0
2003-04-22,25.046,25.321,24.756,25.252,375106,0
2003-04-23,25.004,25.189,24.63,25.118,657200,0
2003-04-24,24.986,25.493,24.942,25.217,237783,0
2003-04-25,25.217,25.26,24.756,24.815,214443,0
2003-04-28,24.815,25.818,24.815,25.722,274198,0
2003-04-29,25.722,26.102,25.438,25.74,327754,0
2003-04-30,25.74,26.201,25.391,26.032,332377,0
2003-05-01,26.229,26.229,25.447,25.988,256159,0
2003-05-02,26.032,26.475,26.032,26.22,205424,0
2003-05-05,26.059,26.326,26.032,26.244,160101,0
2003-05-06,26.244,26.61,26.21,26.44,171035,0
2003-05-07,26.448,26.697,26.307,26.547,208130,0
2003-05-08,26.511,26.573,26.261,26.547,245447,0
2003-05-09,26.592,26.813,26.448,26.74,210839,0
2003-05-12,26.786,27.674,26.786,27.639,309262,0
2003-05-13,27.629,27.629,27.21,27.487,156603,0
2003-05-14,27.495,27.495,26.954,27.391,208356,0
2003-05-15,27.391,27.495,27.168,27.308,235977,0
2003-05-16,27.051,27.168,26.52,27.159,731272,0
2003-05-19,27.007,27.034,26.326,26.334,278371,0
2003-05-20,26.352,26.52,25.97,26.385,280738,0
2003-05-21,26.344,26.36,26.006,26.236,305542,0
2003-05-22,26.236,26.501,26.137,26.334,318620,0
2003-05-23,26.334,26.334,25.97,26.165,333391,0
2003-05-27,26.077,26.688,25.916,26.61,358423,0
2003-05-28,26.62,26.644,26.344,26.565,329670,0
2003-05-29,26.573,26.61,26.174,26.37,284234,0
2003-05-30,26.431,27.051,26.37,26.969,438697,0
2003-06-02,27.273,27.458,27.107,27.299,332715,0
2003-06-03,27.362,27.477,27.098,27.417,276679,0
2003-06-04,27.354,27.777,27.345,27.718,490445,0
2003-06-05,27.718,27.975,27.451,27.932,458653,0
2003-06-06,27.948,28.125,27.796,27.813,441628,0
2003-06-09,27.832,27.868,27.107,27.203,279048,0
2003-06-10,27.372,27.629,27.372,27.52,703089,0
2003-06-11,27.575,28.081,27.468,28.071,279270,0
2003-06-12,28.115,28.205,27.752,28.045,307010,0
2003-06-13,28.071,28.071,27.547,27.718,324261,0
2003-06-16,27.768,28.472,27.768,28.381,370712,0
2003-06-17,28.381,28.532,28.09,28.489,309488,0
2003-06-18,28.479,28.479,27.796,27.938,277356,0
2003-06-19,28.071,28.258,27.547,27.859,240261,0
2003-06-20,27.805,28.045,27.575,27.725,303063,0
2003-06-23,27.725,27.725,27.177,27.185,323580,0
2003-06-24,27.185,27.487,27.177,27.4,378037,0
2003-06-25,27.443,27.718,27.228,27.327,313210,0
2003-06-26,26.201,26.201,24.658,26.077,2075550,0
2003-06-27,25.942,25.952,25.367,25.803,645138,0
2003-06-30,25.98,26.04,25.376,25.749,469699,0
2003-07-01,25.321,25.767,24.852,25.767,619766,0
2003-07-02,25.658,26.102,25.562,26.102,381761,0
2003-07-03,26.04,26.04,25.552,25.632,255255,0
2003-07-07,25.605,25.961,25.545,25.862,379732,0
2003-07-08,25.722,25.871,25.545,25.871,396306,0
2003-07-09,25.793,25.793,25.321,25.493,569142,0
2003-07-10,25.367,25.501,25.1,25.409,432044,0
2003-07-11,25.456,25.686,25.357,25.605,241727,0
2003-07-14,25.605,25.853,25.312,25.357,341054,0
2003-07-15,25.367,25.447,25.199,25.312,331815,0
2003-07-16,25.338,25.474,24.986,25.208,405438,0
2003-07-17,25.208,25.552,25.162,25.419,431366,0
2003-07-18,25.483,25.501,25.055,25.252,389428,0
2003-07-21,25.252,25.252,24.772,24.879,290548,0
2003-07-22,24.879,25.031,24.612,24.923,691137,0
2003-07-23,24.789,25.046,24.567,25.046,423364,0
2003-07-24,25.136,25.136,24.658,24.834,375895,0
2003-07-25,24.834,25.367,24.711,25.297,586506,0
2003-07-28,25.297,25.348,24.978,25.039,236993,0
2003-07-29,24.968,25.031,24.693,24.834,478045,0
2003-07-30,24.968,25.039,24.825,24.86,246690,0
2003-07-31,25.118,25.391,25.118,25.118,316142,0
2003-08-01,25.012,25.012,24.541,24.73,322341,0
2003-08-04,24.658,24.693,24.107,24.524,512208,0
2003-08-05,24.595,24.595,24.046,24.098,229211,0
2003-08-06,23.947,24.365,23.947,24.194,307010,0
2003-08-07,24.186,24.471,24.168,24.443,236881,0
2003-08-08,24.612,24.772,24.4,24.603,174194,0
2003-08-11,24.746,24.879,24.434,24.621,170698,0
2003-08-12,24.843,24.843,24.4,24.738,190655,0
2003-08-13,24.879,25.27,24.879,25.145,291336,0
2003-08-14,25.252,25.74,25.046,25.64,319072,0
2003-08-15,25.667,25.871,25.321,25.767,270817,0
2003-08-18,25.703,25.961,25.588,25.942,285362,0
2003-08-19,25.898,26.252,25.898,26.244,283334,0
2003-08-20,26.244,26.326,26.04,26.288,205195,0
2003-08-21,26.288,26.61,26.165,26.528,177689,0
2003-08-22,26.601,26.62,25.785,25.845,195049,0
2003-08-25,25.809,25.818,25.552,25.785,156155,0
2003-08-26,25.722,25.828,25.391,25.776,238906,0
2003-08-27,25.828,25.881,25.552,25.803,218616,0
2003-08-28,25.776,26.128,25.658,26.022,164609,0
2003-08-29,26.022,26.261,25.98,26.165,108916,0
2003-09-02,26.068,26.326,25.862,26.22,340830,0
2003-09-03,26.182,26.547,26.147,26.431,511981,0
2003-09-04,26.431,26.431,26.21,26.317,239025,0
2003-09-05,26.307,26.307,25.52,25.732,304640,0
2003-09-08,25.732,25.853,25.676,25.793,205650,0
2003-09-09,25.793,25.836,25.545,25.722,489771,0
2003-09-10,25.732,25.732,25.287,25.571,506231,0
2003-09-11,25.571,25.759,25.571,25.695,311067,0
2003-09-12,25.703,25.881,25.383,25.74,345230,0
2003-09-15,25.749,25.818,25.605,25.722,255934,0
2003-09-16,25.676,25.809,25.596,25.722,252890,0
2003-09-17,25.818,26.086,25.803,26.04,196406,0
2003-09-18,26.05,26.352,25.889,26.317,197645,0
2003-09-19,26.21,26.288,25.862,25.934,289987,0
2003-09-22,25.889,25.889,25.605,25.686,219405,0
2003-09-23,25.767,25.942,25.667,25.667,297876,0
2003-09-24,25.571,25.605,25.004,25.18,289307,0
2003-09-25,25.18,25.235,24.666,24.738,448616,0
2003-09-26,24.612,24.612,24.213,24.312,381643,0
2003-09-29,24.268,24.55,24.16,24.48,191670,0
2003-09-30,24.336,24.595,24.177,24.524,405213,0
2003-10-01,24.48,24.968,24.391,24.968,229211,0
2003-10-02,25.055,25.252,24.879,25.136,509839,0
2003-10-03,25.136,25.803,25.136,25.501,242292,0
2003-10-06,25.501,25.732,25.501,25.648,190092,0
2003-10-07,25.596,25.818,25.409,25.722,319749,0
2003-10-08,25.74,25.767,25.571,25.759,286602,0
2003-10-09,25.853,26.156,25.52,25.632,306219,0
2003-10-10,25.596,25.658,25.235,25.419,345006,0
2003-10-13,25.483,25.686,25.483,25.676,139692,0
2003-10-14,25.632,25.988,25.579,25.961,157168,0
2003-10-15,25.961,26.12,25.703,25.767,138565,0
2003-10-16,25.803,25.881,25.483,25.713,178253,0
2003-10-17,25.853,25.853,25.118,25.279,343538,0
2003-10-20,25.279,25.409,24.914,25.162,252213,0
2003-10-21,25.109,25.189,24.933,25.081,173630,0
2003-10-22,25.081,25.081,24.321,24.781,648517,0
2003-10-23,24.764,25.391,24.756,25.33,335421,0
2003-10-24,25.33,25.33,24.968,25.153,279839,0
2003-10-27,25.208,25.648,25.208,25.536,227182,0
2003-10-28,25.465,25.809,25.348,25.803,270366,0
2003-10-29,25.803,25.803,25.428,25.658,354813,0
2003-10-30,25.676,25.845,25.571,25.749,457411,0
2003-10-31,25.809,26.068,25.803,26.022,271609,0
2003-11-03,25.988,26.261,25.988,26.174,372949,0
2003-11-04,26.077,26.244,25.818,26.032,235640,0
2003-11-05,26.077,26.395,25.952,26.395,195724,0
2003-11-06,26.395,26.431,26.068,26.244,301824,0
2003-11-07,26.298,26.298,26.014,26.077,254018,0
2003-11-10,26.077,26.077,25.511,25.695,244435,0
2003-11-11,25.632,25.667,25.18,25.321,240826,0
2003-11-12,25.235,26.05,25.235,25.988,597329,0
2003-11-13,26.032,26.457,25.853,26.44,420883,0
2003-11-14,26.528,26.688,26.352,26.385,231695,0
2003-11-17,26.156,26.156,25.703,25.97,179041,0
2003-11-18,25.998,26.21,25.759,25.793,131579,0
2003-11-19,25.853,26.137,25.686,26.022,226735,0
2003-11-20,26.022,26.022,25.658,25.732,208918,0
2003-11-21,25.732,25.732,25.605,25.722,294267,0
2003-11-24,25.853,26.165,25.793,26.12,322681,0
2003-11-25,26.165,26.61,26.059,26.565,210721,0
2003-11-26,26.592,26.61,26.307,26.483,94931,0
2003-11-28,26.475,26.644,26.413,26.626,69001,0
2003-12-01,26.636,27.088,26.555,27.088,185692,0
2003-12-02,27.051,27.168,26.91,27.151,230227,0
2003-12-03,27.133,27.185,26.884,26.91,206890,0
2003-12-04,26.91,27.203,26.91,27.185,161114,0
2003-12-05,27.185,27.185,26.74,26.937,204407,0
2003-12-08,26.937,27.124,26.841,27.088,131909,0
2003-12-09,27.426,27.922,27.409,27.528,368797,0
2003-12-10,27.451,27.487,27.043,27.07,177235,0
2003-12-11,27.185,27.683,27.185,27.583,174083,0
2003-12-12,27.76,27.76,27.512,27.666,86364,0
2003-12-15,28.063,28.267,27.601,27.683,229777,0
2003-12-16,27.683,27.683,27.264,27.451,224366,0
2003-12-17,27.495,27.495,27.133,27.308,154577,0
2003-12-18,27.372,27.938,27.228,27.932,294267,0
2003-12-19,28.161,28.233,27.975,28.205,217713,0
2003-12-22,28.205,28.321,28.081,28.311,158068,0
2003-12-23,28.25,28.445,28.196,28.365,112068,0
2003-12-24,28.293,28.293,28.054,28.134,41714,0
2003-12-26,28.115,28.365,28.063,28.338,54907,0
2003-12-29,28.632,28.72,28.283,28.683,202264,0
2003-12-30,28.683,28.693,28.507,28.64,93355,0
2003-12-31,28.489,28.64,28.311,28.594,138680,0
2004-01-02,28.632,28.683,28.161,28.205,146006,0
2004-01-05,28.25,28.381,28.161,28.302,248268,0
2004-01-06,28.161,28.311,27.777,28,376237,0
2004-01-07,28,28.72,27.966,28.667,237556,0
2004-01-08,28.683,29.039,28.532,28.782,343423,0
2004-01-09,28.791,28.791,28.045,28.233,289643,0
2004-01-12,28.293,28.727,28.161,28.693,172049,0
2004-01-13,28.737,29.081,28.693,28.934,209822,0
2004-01-14,28.934,29.545,28.934,29.545,244096,0
2004-01-15,29.545,30.006,29.492,29.82,245788,0
2004-01-16,29.978,30.272,29.839,29.942,180958,0
2004-01-20,29.839,29.882,29.624,29.641,124245,0
2004-01-21,28.25,28.577,28.081,28.33,1169292,0
2004-01-22,28.365,28.426,27.886,27.886,449520,0
2004-01-23,27.85,28.214,27.718,27.957,565198,0
2004-01-26,28.027,28.071,27.451,28,338803,0
2004-01-27,28.009,28.071,27.744,27.796,400253,0
2004-01-28,27.725,27.948,27.512,27.691,321213,0
2004-01-29,27.656,27.868,27.228,27.495,267885,0
2004-01-30,27.557,27.718,27.177,27.629,273299,0
2004-02-02,27.52,27.938,27.468,27.593,266982,0
2004-02-03,27.593,27.886,27.435,27.495,195724,0
2004-02-04,27.362,27.593,27.051,27.133,188852,0
2004-02-05,27.051,27.868,27.025,27.417,324483,0
2004-02-06,27.495,28.161,27.495,27.841,337112,0
2004-02-09,27.905,27.914,27.629,27.629,257290,0
2004-02-10,27.639,27.85,27.495,27.85,656521,0
2004-02-11,27.938,28.071,27.71,27.868,357633,0
2004-02-12,27.868,27.991,27.822,27.841,332377,0
2004-02-13,27.629,27.85,27.583,27.718,332377,0
2004-02-17,27.76,28.081,27.575,27.932,268901,0
2004-02-18,27.932,28.054,27.666,27.832,304867,0
2004-02-19,27.991,28.311,27.948,27.948,317272,0
2004-02-20,28.125,28.24,27.832,28.054,316477,0
2004-02-23,28.027,28.293,27.813,27.813,269577,0
2004-02-24,27.886,28.205,27.7,27.895,329785,0
2004-02-25,27.76,28.152,27.744,27.813,303063,0
2004-02-26,27.895,28.56,27.805,28.267,291901,0
2004-02-27,28.426,28.674,28.267,28.381,200464,0
2004-03-01,28.445,28.632,28.205,28.4,294383,0
2004-03-02,28.4,28.72,28.4,28.408,353008,0
2004-03-03,28.516,29.173,28.507,29.09,367215,0
2004-03-04,28.96,29.314,28.907,29.27,169009,0
2004-03-05,29.182,29.526,29.002,29.402,140257,0
2004-03-08,29.357,29.384,28.993,29.065,180618,0
2004-03-09,29.057,29.057,28.489,28.755,253568,0
2004-03-10,28.824,28.88,28.187,28.24,143190,0
2004-03-11,28.24,28.24,27.381,27.451,446249,0
2004-03-12,27.557,27.752,27.362,27.744,223803,0
2004-03-15,27.777,27.832,27.299,27.362,167201,0
2004-03-16,27.477,27.85,27.477,27.735,173066,0
2004-03-17,27.991,28.56,27.991,28.418,204859,0
2004-03-18,28.418,28.418,28.036,28.25,325047,0
2004-03-19,28.161,28.516,28.115,28.125,156378,0
2004-03-22,28.071,28.143,27.674,28.036,252890,0
2004-03-23,28.115,28.293,27.991,28.036,232372,0
2004-03-24,28.045,28.134,27.805,27.932,256386,0
2004-03-25,27.985,28.594,27.895,28.585,213430,0
2004-03-26,28.426,28.542,28.347,28.39,254018,0
2004-03-29,28.39,28.824,28.39,28.727,230117,0
2004-03-30,28.683,29.011,28.594,28.833,124812,0
2004-03-31,28.852,28.861,28.4,28.683,220759,0
2004-04-01,28.594,28.773,28.489,28.55,222898,0
2004-04-02,28.755,29.447,28.755,29.447,229331,0
2004-04-05,29.492,29.694,29.331,29.667,131011,0
2004-04-06,29.767,30.334,29.767,30.164,424153,0
2004-04-07,30.199,30.199,29.384,29.581,148600,0
2004-04-08,29.667,29.767,29.314,29.375,114099,0
2004-04-12,29.349,29.767,29.349,29.509,75652,0
2004-04-13,29.73,29.775,29.402,29.545,286151,0
2004-04-14,29.323,29.492,28.56,29.109,256498,0
2004-04-15,29.2,29.411,29.039,29.251,160549,0
2004-04-16,29.251,29.349,29.136,29.27,264503,0
2004-04-19,29.357,29.357,29.011,29.225,262251,0
2004-04-20,29.394,29.535,28.737,28.807,195949,0
2004-04-21,28.712,28.888,28.585,28.693,462037,0
2004-04-22,28.915,29.509,28.824,29.501,464292,0
2004-04-23,29.428,30.024,29.146,29.758,220533,0
2004-04-26,29.641,30.138,29.641,29.829,240941,0
2004-04-27,29.933,30.44,29.889,30.325,293478,0
2004-04-28,30.217,30.226,29.906,29.915,312196,0
2004-04-29,29.864,30.068,29.463,29.676,379278,0
2004-04-30,29.758,30.147,29.758,29.96,389313,0
2004-05-03,29.897,30.44,29.897,30.422,331589,0
2004-05-04,30.334,30.52,30.086,30.217,230792,0
2004-05-05,30.208,30.208,29.933,30.033,259429,0
2004-05-06,29.856,30.068,29.802,29.923,263937,0
2004-05-07,29.872,30.042,28.87,28.897,329556,0
2004-05-10,28.833,28.951,28.302,28.907,338125,0
2004-05-11,28.87,29.26,28.87,29.182,163820,0
2004-05-12,29.173,29.251,28.542,29.19,269577,0
2004-05-13,28.977,29.482,28.824,29.208,203734,0
2004-05-14,29.208,29.535,28.951,29.286,189977,0
2004-05-17,29.109,29.109,28.56,28.764,305542,0
2004-05-18,28.649,28.87,28.56,28.842,319298,0
2004-05-19,29.057,29.492,28.603,28.649,262814,0
2004-05-20,28.72,29.242,28.603,29.118,248717,0
2004-05-21,29.225,29.554,29.173,29.375,151192,0
2004-05-24,29.375,29.811,29.375,29.509,217602,0
2004-05-25,29.509,29.667,29.146,29.658,321102,0
2004-05-26,29.624,29.686,29.375,29.545,201367,0
2004-05-27,29.74,30.052,29.463,29.686,239699,0
2004-05-28,29.775,29.915,29.473,29.829,135522,0
2004-06-01,29.829,30.147,29.775,30.059,233614,0
2004-06-02,30.059,30.131,29.889,29.969,222787,0
2004-06-03,30.033,30.033,29.649,29.676,294946,0
2004-06-04,29.712,29.712,29.136,29.314,346359,0
2004-06-07,29.365,30.164,29.365,30.164,264956,0
2004-06-08,30.068,30.086,29.864,30.024,200464,0
2004-06-09,30.024,30.068,29.554,29.572,201592,0
2004-06-10,29.572,29.748,29.447,29.605,115906,0
2004-06-14,29.581,29.581,29.163,29.19,127402,0
2004-06-15,29.402,29.59,29.295,29.535,147247,0
2004-06-16,29.463,29.686,29.314,29.667,170358,0
2004-06-17,29.535,29.82,29.535,29.73,211061,0
2004-06-18,29.564,29.872,29.463,29.856,185805,0
2004-06-21,29.785,29.933,29.676,29.802,144765,0
2004-06-22,29.615,29.846,29.59,29.785,381422,0
2004-06-23,29.846,29.996,29.721,29.978,247591,0
2004-06-24,30.068,30.068,29.605,29.658,265404,0
2004-06-25,29.712,29.811,29.564,29.802,185128,0
2004-06-28,29.872,30.033,29.605,29.712,197757,0
2004-06-29,29.712,29.785,29.357,29.526,233614,0
2004-06-30,29.535,29.811,29.535,29.758,478611,0
2004-07-01,29.933,29.996,29.492,29.915,345567,0
2004-07-02,29.915,29.915,29.658,29.802,164722,0
2004-07-06,29.839,29.839,29.482,29.581,167089,0
2004-07-07,29.59,29.82,29.535,29.535,185128,0
2004-07-08,29.572,29.658,29.225,29.225,262696,0
2004-07-09,29.314,29.447,29.233,29.375,171602,0
2004-07-12,29.375,29.394,28.897,29.081,203396,0
2004-07-13,29.225,29.27,29.09,29.118,85234,0
2004-07-14,29.118,29.118,28.737,28.773,246012,0
2004-07-15,28.799,28.87,28.702,28.746,224366,0
2004-07-16,28.824,28.915,28.622,28.622,100119,0
2004-07-19,28.842,29.605,28.764,29.501,549299,0
2004-07-20,29.649,29.758,29.365,29.641,207567,0
2004-07-21,29.686,29.889,29.03,29.19,192682,0
2004-07-22,29.057,29.482,28.791,29.384,405888,0
2004-07-23,29.437,29.624,29.208,29.482,211513,0
2004-07-26,29.365,29.447,28.462,28.727,368906,0
2004-07-27,28.667,28.88,28.603,28.791,277130,0
2004-07-28,28.799,28.915,28.594,28.782,239361,0
2004-07-29,28.603,29.323,28.214,28.977,375783,0
2004-07-30,29.011,29.011,28.479,28.479,252890,0
2004-08-02,28.489,29.002,28.33,28.951,189076,0
2004-08-03,28.951,28.977,28.293,28.381,352446,0
2004-08-04,28.381,28.782,28.258,28.659,306219,0
2004-08-05,28.569,28.569,28.293,28.33,395628,0
2004-08-06,28.33,28.365,27.362,27.691,410845,0
2004-08-09,27.691,27.878,27.477,27.674,175659,0
2004-08-10,27.777,28.445,27.611,28.321,240377,0
2004-08-11,28.143,28.143,27.62,28.027,215349,0
2004-08-12,28.009,28.017,27.629,27.744,169909,0
2004-08-13,27.796,27.796,27.451,27.611,113423,0
2004-08-16,27.666,28.347,27.477,28.25,151978,0
2004-08-17,28.25,28.782,28.25,28.516,318848,0
2004-08-18,28.293,28.525,28.054,28.525,288181,0
2004-08-19,28.525,28.569,28.107,28.233,165399,0
2004-08-20,28.293,28.56,28.17,28.418,181634,0
2004-08-23,28.479,28.799,28,28.081,345456,0
2004-08-24,28.17,28.532,28.17,28.276,247140,0
2004-08-25,28.293,28.373,27.841,28.302,312646,0
2004-08-26,28.381,28.426,28.205,28.408,143977,0
2004-08-27,28.408,28.454,28.25,28.418,156945,0
2004-08-30,28.426,28.426,28.054,28.098,149727,0
2004-08-31,28.027,28.205,27.991,28.179,252213,0
2004-09-01,28.196,28.408,28.036,28.283,175773,0
2004-09-02,28.381,28.418,28.081,28.39,228761,0
2004-09-03,28.418,28.667,28.276,28.39,126391,0
2004-09-07,28.426,28.773,28.426,28.764,170358,0
2004-09-08,28.782,28.782,28.532,28.622,121992,0
2004-09-09,28.613,28.72,28.356,28.56,200802,0
2004-09-10,28.445,28.683,28.365,28.64,211624,0
2004-09-13,28.782,29.225,28.702,29.081,198433,0
2004-09-14,29.081,29.208,28.472,28.507,262360,0
2004-09-15,28.516,28.659,28.347,28.507,194037,0
2004-09-16,28.4,28.613,28.33,28.569,225493,0
2004-09-17,28.683,28.934,28.603,28.712,209934,0
2004-09-20,28.727,28.791,28.462,28.55,209483,0
2004-09-21,28.55,28.737,28.311,28.683,295059,0
2004-09-22,28.649,28.712,28.381,28.702,298102,0
2004-09-23,28.737,28.791,28.33,28.418,205195,0
2004-09-24,28.293,28.4,28.214,28.311,153111,0
2004-09-27,28.267,28.311,28.036,28.098,131909,0
2004-09-28,25.623,25.853,24.48,24.684,3700902,0
2004-09-29,24.843,25.012,24.081,24.177,1604382,0
2004-09-30,24.213,24.443,24.098,24.443,762844,0
2004-10-01,24.499,25.749,24.499,25.474,1035124,0
2004-10-04,25.357,25.759,25.357,25.588,641301,0
2004-10-05,25.722,25.898,25.465,25.552,769944,0
2004-10-06,25.64,25.767,25.493,25.632,606915,0
2004-10-07,25.632,25.676,25.409,25.493,407803,0
2004-10-08,25.493,25.545,25.26,25.357,439484,0
2004-10-11,25.383,25.527,25.235,25.511,270366,0
2004-10-12,25.52,25.836,25.456,25.803,564745,0
2004-10-13,25.853,26.12,25.632,25.722,349739,0
2004-10-14,25.722,25.732,25.153,25.27,366877,0
2004-10-15,25.383,25.648,25.136,25.474,233272,0
2004-10-18,25.501,25.501,25.162,25.376,181522,0
2004-10-19,25.465,25.845,25.465,25.605,202041,0
2004-10-20,25.536,25.536,25.046,25.127,302724,0
2004-10-21,25.1,25.367,24.781,25.312,261460,0
2004-10-22,25.4,25.588,25.217,25.244,186707,0
2004-10-25,25.109,25.348,24.933,25.208,159762,0
2004-10-26,25.279,25.64,24.86,25.552,231806,0
2004-10-27,25.942,26.378,25.809,25.952,472860,0
2004-10-28,25.961,26.22,25.785,25.952,342750,0
2004-10-29,26.032,26.592,25.862,26.059,665545,0
2004-11-01,26.192,26.492,26.068,26.431,391344,0
2004-11-02,26.475,26.867,26.36,26.813,580418,0
2004-11-03,27.142,27.381,26.528,26.582,618864,0
2004-11-04,26.573,26.678,26.385,26.385,960490,0
2004-11-05,26.555,26.937,26.385,26.776,585041,0
2004-11-08,26.85,27.133,26.678,27.043,320200,0
2004-11-09,27.007,27.273,27.007,27.273,353237,0
2004-11-10,27.318,27.391,26.9,27.308,169796,0
2004-11-11,27.255,27.611,27.21,27.228,251986,0
2004-11-12,27.273,27.273,26.884,27.051,354927,0
2004-11-15,27.051,27.228,26.867,27.098,303850,0
2004-11-16,27.098,27.725,26.962,27.583,456622,0
2004-11-17,27.327,28.027,27.025,27.142,336433,0
2004-11-18,27.21,27.468,27.098,27.194,267210,0
2004-11-19,27.362,27.495,27.133,27.177,300580,0
2004-11-22,27.177,27.362,26.874,27.362,338691,0
2004-11-23,27.409,27.538,26.988,27.417,299569,0
2004-11-24,27.417,27.796,27.409,27.752,155814,0
2004-11-26,27.735,27.868,27.7,27.744,107675,0
2004-11-29,27.744,27.85,27.372,27.725,299904,0
2004-11-30,27.805,28.115,27.656,28.036,314898,0
2004-12-01,28.017,28.418,27.948,28.347,245788,0
2004-12-02,28.293,28.603,27.914,28.56,436443,0
2004-12-03,28.56,29.225,28.56,28.852,548511,0
2004-12-06,28.852,28.87,28.445,28.613,303626,0
2004-12-07,28.613,28.791,28.33,28.472,483907,0
2004-12-08,28.479,29.225,28.426,29.173,665993,0
2004-12-09,29.173,29.225,28.96,29.163,663062,0
2004-12-10,29.173,29.624,29.155,29.428,413550,0
2004-12-13,29.535,29.581,29.295,29.492,276905,0
2004-12-14,29.581,30.156,29.554,30.156,378262,0
2004-12-15,30.156,30.539,30.006,30.395,384803,0
2004-12-16,30.466,30.466,30.006,30.164,296976,0
2004-12-17,29.889,30.29,29.889,30.078,355266,0
2004-12-20,30.164,30.281,30.006,30.113,250523,0
2004-12-21,30.068,30.29,29.942,30.094,282655,0
2004-12-22,30.199,30.199,29.526,29.624,617624,0
2004-12-23,29.649,29.978,29.632,29.933,414232,0
2004-12-27,29.889,30.173,29.889,30.113,194826,0
2004-12-28,30.113,30.592,30.113,30.372,227973,0
2004-12-29,30.372,30.422,30.138,30.353,136086,0
2004-12-30,30.379,30.493,30.245,30.466,136648,0
2004-12-31,30.44,30.75,30.386,30.475,144991,0
2005-01-03,30.493,30.511,30.164,30.386,368005,0
2005-01-04,30.386,30.564,29.598,29.758,363947,0
2005-01-05,29.839,30.078,29.437,29.447,210944,0
2005-01-06,29.357,29.605,29.208,29.473,190766,0
2005-01-07,29.473,29.667,29.402,29.545,269123,0
2005-01-10,29.447,29.676,29.428,29.545,306673,0
2005-01-11,29.535,29.564,29.216,29.331,689332,0
2005-01-12,29.34,29.889,29.19,29.882,330123,0
2005-01-13,29.872,29.978,29.394,29.455,298778,0
2005-01-14,29.463,30.113,29.447,29.802,196065,0
2005-01-18,29.811,30.372,29.581,30.372,195949,0
2005-01-19,30.226,30.235,29.721,29.802,173516,0
2005-01-20,29.802,29.846,29.225,29.278,222560,0
2005-01-21,29.323,29.987,29.305,29.785,344890,0
2005-01-24,29.748,29.748,28.807,28.984,329446,0
2005-01-25,29.002,29.455,29.002,29.155,166414,0
2005-01-26,29.19,29.216,28.782,29.127,264503,0
2005-01-27,29.039,29.501,29.002,29.242,301145,0
2005-01-28,29.182,29.349,28.96,29.331,310279,0
2005-01-31,29.357,29.615,29.09,29.365,286713,0
2005-02-01,29.365,29.564,29.242,29.545,333956,0
2005-02-02,29.545,29.545,29.208,29.447,480864,0
2005-02-03,29.27,29.748,28.737,29.748,762393,0
2005-02-04,29.889,31.175,29.785,31.036,1181471,0
2005-02-07,30.927,31.398,30.75,31.221,533968,0
2005-02-08,31.043,31.32,30.91,31.203,368119,0
2005-02-09,31.203,31.211,30.821,30.91,1136371,0
2005-02-10,30.902,31.105,30.821,31.008,369919,0
2005-02-11,31.008,31.053,30.849,30.849,516716,0
2005-02-14,30.865,30.953,30.334,30.539,584930,0
2005-02-15,30.325,30.501,30.226,30.235,451550,0
2005-02-16,30.19,30.29,30.033,30.122,412202,0
2005-02-17,30.059,30.199,29.889,29.969,252548,0
2005-02-18,29.969,30.156,29.889,29.933,299793,0
2005-02-22,29.933,30.033,29.473,29.492,217150,0
2005-02-23,29.492,29.581,29.27,29.437,232256,0
2005-02-24,29.492,29.632,29.314,29.535,207230,0
2005-02-25,29.535,29.535,29.251,29.27,895433,0
2005-02-28,29.278,29.598,29.136,29.357,516942,0
2005-03-01,29.402,29.473,29.19,29.365,549525,0
2005-03-02,29.314,29.428,29.163,29.394,396754,0
2005-03-03,29.402,29.712,29.331,29.365,356731,0
2005-03-04,29.492,29.802,29.447,29.564,252439,0
2005-03-07,29.564,29.667,29.314,29.384,227861,0
2005-03-08,29.411,29.598,29.09,29.225,171826,0
2005-03-09,29.233,29.314,28.833,28.833,175884,0
2005-03-10,28.842,29.073,28.702,28.824,163258,0
2005-03-11,28.737,29.057,28.693,28.712,157846,0
2005-03-14,28.782,29.155,28.773,29.002,157281,0
2005-03-15,28.977,29.19,28.824,28.934,176222,0
2005-03-16,28.667,28.791,28.373,28.55,212078,0
2005-03-17,28.516,28.622,28.17,28.24,165060,0
2005-03-18,28.25,28.577,27.886,28.143,349290,0
2005-03-21,28.143,28.143,27.841,27.938,157621,0
2005-03-22,27.868,28.214,27.85,28,272961,0
2005-03-23,27.868,28.027,27.752,27.859,208469,0
2005-03-24,27.948,28.071,27.691,27.796,262814,0
2005-03-28,27.768,28.134,27.718,27.975,369471,0
2005-03-29,28.027,28.152,27.503,27.639,331249,0
2005-03-30,27.744,28.33,27.744,28.224,428545,0
2005-03-31,28.134,28.667,28.115,28.196,349854,0
2005-04-01,28.426,28.585,27.656,27.922,394161,0
2005-04-04,27.895,28.205,27.805,28.098,207004,0
2005-04-05,28.125,28.445,28.071,28.418,339366,0
2005-04-06,28.408,28.585,28.338,28.426,219855,0
2005-04-07,28.373,28.408,28.187,28.356,552346,0
2005-04-08,28.365,28.365,28.081,28.258,374319,0
2005-04-11,28.338,28.381,28.054,28.293,335195,0
2005-04-12,28.603,28.96,28.196,28.55,976159,0
2005-04-13,28.408,28.462,28.027,28.33,492925,0
2005-04-14,28.293,28.293,27.458,27.503,393372,0
2005-04-15,27.495,27.503,27.114,27.228,361579,0
2005-04-18,27.813,28.081,27.52,27.735,485036,0
2005-04-19,27.822,28.115,27.822,28.115,444111,0
2005-04-20,28.214,28.338,27.674,27.905,415920,0
2005-04-21,28.293,29.712,28.25,29.535,1996629,0
2005-04-22,29.182,29.225,28.603,29.057,1218564,0
2005-04-25,29.065,29.27,29.002,29.27,1070191,0
2005-04-26,29.27,29.74,29.073,29.242,675465,0
2005-04-27,29.2,29.581,28.969,29.447,584138,0
2005-04-28,29.314,29.394,28.943,29.09,511305,0
2005-04-29,29.225,29.492,29.047,29.42,629011,0
2005-05-02,29.428,29.581,28.984,29.208,532389,0
2005-05-03,29.208,29.473,29.002,29.305,355150,0
2005-05-04,29.305,29.712,29.155,29.667,476465,0
2005-05-05,29.702,30.094,29.572,29.748,343089,0
2005-05-06,29.846,30.113,29.624,29.811,261007,0
2005-05-09,29.758,29.872,29.535,29.785,278596,0
2005-05-10,29.74,29.758,29.509,29.712,347822,0
2005-05-11,29.721,29.802,29.463,29.775,350642,0
2005-05-12,29.775,29.969,29.572,29.624,266307,0
2005-05-13,29.676,29.889,29.251,29.492,305993,0
2005-05-16,29.501,29.758,29.455,29.694,205424,0
2005-05-17,29.535,29.96,29.42,29.882,283558,0
2005-05-18,29.802,30.254,29.73,30.015,213204,0
2005-05-19,30.015,30.156,29.864,30.094,246128,0
2005-05-20,30.094,30.131,29.73,30.122,222560,0
2005-05-23,30.131,30.493,30.113,30.379,227747,0
2005-05-24,30.379,30.379,30.024,30.094,277130,0
2005-05-25,30.006,30.245,29.933,30.182,336771,0
2005-05-26,30.226,30.254,30.015,30.138,111508,0
2005-05-27,30.199,30.573,29.951,30.539,276454,0
2005-05-31,30.601,30.722,30.44,30.611,491460,0
2005-06-01,30.52,30.858,30.29,30.539,356504,0
2005-06-02,30.547,30.547,30.156,30.199,211401,0
2005-06-03,30.217,30.245,29.82,29.969,204971,0
2005-06-06,29.969,29.987,29.712,29.811,229331,0
2005-06-07,29.811,30.173,29.811,29.923,264503,0
2005-06-08,30.015,30.059,29.74,29.969,213767,0
2005-06-09,29.978,29.996,29.509,29.987,233614,0
2005-06-10,29.987,30.094,29.712,30.024,214329,0
2005-06-13,30.024,30.182,29.864,30.104,213880,0
2005-06-14,30.024,30.138,29.897,30.068,214104,0
2005-06-15,30.156,30.466,29.978,30.422,247817,0
2005-06-16,30.334,30.662,30.245,30.511,157395,0
2005-06-17,30.778,30.935,30.611,30.935,301486,0
2005-06-20,30.927,30.927,30.475,30.493,247591,0
2005-06-21,30.601,30.796,30.511,30.778,159540,0
2005-06-22,30.865,30.918,30.619,30.849,193925,0
2005-06-23,30.902,30.902,30.422,30.422,199112,0
2005-06-24,30.379,30.592,30.164,30.386,393597,0
2005-06-27,30.386,30.422,30.006,30.131,147134,0
2005-06-28,30.131,30.678,30.078,30.636,121430,0
2005-06-29,30.687,30.803,30.254,30.353,245447,0
2005-06-30,30.395,30.788,30.325,30.422,165963,0
2005-07-01,30.466,30.75,30.217,30.403,195169,0
2005-07-05,30.317,30.803,30.164,30.67,157281,0
2005-07-06,30.619,30.813,30.456,30.483,237783,0
2005-07-07,30.29,30.636,30.182,30.636,227409,0
2005-07-08,30.619,30.91,30.529,30.858,161453,0
2005-07-11,30.858,30.972,30.722,30.732,222560,0
2005-07-12,30.769,30.865,30.573,30.778,120298,0
2005-07-13,30.858,30.943,30.778,30.918,190317,0
2005-07-14,31.027,31.238,30.821,31.121,177913,0
2005-07-15,31.131,31.203,30.788,30.865,173178,0
2005-07-18,30.865,31.193,30.788,30.831,341054,0
2005-07-19,30.865,30.91,30.645,30.84,188852,0
2005-07-20,30.858,31.301,30.778,31.089,229663,0
2005-07-21,31.089,31.352,30.981,31.131,150179,0
2005-07-22,31.121,31.398,31.043,31.344,142848,0
2005-07-25,31.433,31.709,31.31,31.497,355041,0
2005-07-26,31.442,31.655,31.414,31.47,188852,0
2005-07-27,31.47,31.487,30.741,30.831,248717,0
2005-07-28,31.718,33.534,31.442,33.11,1433797,0
2005-07-29,33.11,33.2,32.463,32.533,289643,0
2005-08-01,32.639,32.655,32.392,32.426,289535,0
2005-08-02,32.407,32.693,32.311,32.559,250523,0
2005-08-03,32.473,32.559,32.179,32.426,276905,0
2005-08-04,32.337,32.516,32.125,32.17,270366,0
2005-08-05,32.142,32.142,31.709,31.754,152206,0
2005-08-08,31.798,31.976,31.664,31.779,124585,0
2005-08-09,31.931,32.018,31.718,31.822,216135,0
2005-08-10,31.912,32.106,31.593,31.718,176561,0
2005-08-11,31.664,31.903,31.593,31.737,139356,0
2005-08-12,31.682,31.848,31.574,31.779,236993,0
2005-08-15,31.779,32.018,31.618,31.94,285137,0
2005-08-16,31.931,31.976,31.515,31.531,323695,0
2005-08-17,31.344,31.46,31.193,31.352,139240,0
2005-08-18,31.335,31.574,31.027,31.506,342073,0
2005-08-19,31.506,31.574,31.203,31.248,173739,0
2005-08-22,31.329,31.548,31.175,31.32,148259,0
2005-08-23,31.32,31.442,31.121,31.211,118382,0
2005-08-24,31.062,31.398,30.902,30.918,130785,0
2005-08-25,30.927,31.567,30.927,31.414,274198,0
2005-08-26,31.414,31.548,30.999,31.398,193925,0
2005-08-29,31.335,31.745,31.072,31.497,173178,0
2005-08-30,31.497,31.574,31.14,31.31,171939,0
2005-08-31,31.414,31.487,31.081,31.487,379278,0
2005-09-01,31.487,31.822,31.424,31.754,257962,0
2005-09-02,31.646,31.84,31.557,31.574,106319,0
2005-09-06,31.682,32.036,31.574,31.994,233947,0
2005-09-07,31.931,32.073,31.875,31.976,252213,0
2005-09-08,31.976,31.976,31.673,31.822,203281,0
2005-09-09,31.858,32.142,31.84,32.106,127970,0
2005-09-12,32.018,32.106,31.931,31.985,108463,0
2005-09-13,31.931,32.054,31.618,31.771,284120,0
2005-09-14,31.771,31.771,31.081,31.081,275664,0
2005-09-15,31.257,31.442,31.027,31.043,151307,0
2005-09-16,31.14,31.47,31.089,31.282,295169,0
2005-09-19,31.193,31.451,31.043,31.442,226845,0
2005-09-20,31.379,31.47,30.493,30.511,356504,0
2005-09-21,30.466,30.483,29.794,30.131,524158,0
2005-09-22,30.052,30.573,29.802,30.511,221210,0
2005-09-23,30.379,30.803,30.156,30.722,287614,0
2005-09-26,30.722,31.175,30.611,30.84,188402,0
2005-09-27,30.732,30.91,30.372,30.865,342637,0
2005-09-28,30.953,31.352,30.821,30.981,425843,0
2005-09-29,30.935,31.398,30.84,31.398,184116,0
2005-09-30,31.398,32.036,31.31,32.036,408368,0
2005-10-03,32.028,32.142,31.875,31.949,351880,0
2005-10-04,31.949,32.17,31.931,31.931,316477,0
2005-10-05,31.94,32.063,31.655,31.858,551892,0
2005-10-06,31.967,31.967,31.646,31.867,479057,0
2005-10-07,31.959,32.196,31.487,31.798,547949,0
2005-10-10,31.798,31.822,31.344,31.406,514576,0
2005-10-11,31.433,31.771,31.433,31.531,305429,0
2005-10-12,31.557,31.771,31.388,31.442,337564,0
2005-10-13,31.442,31.813,31.352,31.7,538029,0
2005-10-14,31.885,32.215,31.47,32.16,662949,0
2005-10-17,32.269,32.473,32.196,32.426,460121,0
2005-10-18,32.426,32.426,31.894,32.269,837817,0
2005-10-19,32.276,33.11,32.106,33.037,527880,0
2005-10-20,33.056,33.101,32.799,32.95,710529,0
2005-10-21,32.95,33.234,32.729,33.074,458091,0
2005-10-24,33.165,33.413,32.907,33.137,577823,0
2005-10-25,33.209,33.217,32.347,32.489,997804,0
2005-10-26,32.303,32.311,31.043,31.257,2112418,0
2005-10-27,31.089,31.398,30.918,31.043,1006599,0
2005-10-28,31.149,31.831,31.149,31.831,584816,0
2005-10-31,31.84,32.018,31.754,31.949,661597,0
2005-11-01,31.84,31.976,31.487,31.921,458426,0
2005-11-02,31.921,32.355,31.754,32.16,418294,0
2005-11-03,32.179,32.206,31.754,31.903,476465,0
2005-11-04,31.903,32.028,31.203,31.557,561366,0
2005-11-07,31.557,31.959,31.548,31.931,291676,0
2005-11-08,31.931,32.028,31.557,31.949,528107,0
2005-11-09,32.018,32.16,31.762,31.894,247591,0
2005-11-10,31.894,31.894,31.664,31.798,615145,0
2005-11-11,31.848,32.702,31.848,32.702,470717,0
2005-11-14,32.747,32.747,32.337,32.445,362140,0
2005-11-15,32.445,32.463,32.17,32.426,333504,0
2005-11-16,32.285,32.473,32.16,32.445,276228,0
2005-11-17,32.55,33.037,32.407,33.037,389313,0
2005-11-18,33.175,33.175,32.862,33.064,272508,0
2005-11-21,33.064,33.258,32.816,33.258,108800,0
2005-11-22,33.258,33.331,32.941,33.331,225493,0
2005-11-23,33.44,33.882,33.368,33.517,451774,0
2005-11-25,33.517,33.579,33.242,33.448,165963,0
2005-11-28,33.526,33.543,32.986,32.986,442869,0
2005-11-29,33.165,33.395,33.082,33.091,182758,0
2005-11-30,33.128,33.258,32.959,33.146,349964,0
2005-12-01,33.258,33.633,33.146,33.499,338466,0
2005-12-02,33.507,34.164,33.507,33.961,388301,0
2005-12-05,33.837,33.961,33.624,33.89,269918,0
2005-12-06,33.925,34.2,33.916,34.014,315916,0
2005-12-07,33.995,33.995,33.395,33.526,223914,0
2005-12-08,33.57,33.801,33.49,33.56,184228,0
2005-12-09,33.589,33.925,33.589,33.829,257290,0
2005-12-12,33.925,34.112,33.793,33.882,148936,0
2005-12-13,33.819,33.899,33.678,33.882,160775,0
2005-12-14,33.81,33.916,33.747,33.785,185128,0
2005-12-15,33.837,33.882,33.57,33.579,192343,0
2005-12-16,33.704,34.334,33.696,34.182,434753,0
2005-12-19,34.103,34.112,33.624,33.687,170811,0
2005-12-20,33.687,33.766,33.507,33.543,218616,0
2005-12-21,33.704,33.925,33.534,33.598,125261,0
2005-12-22,33.598,33.916,33.579,33.899,159984,0
2005-12-23,33.899,33.899,33.678,33.793,197417,0
2005-12-27,33.801,33.969,33.464,33.499,222113,0
2005-12-28,33.455,33.661,33.432,33.589,175659,0
2005-12-29,33.44,33.687,33.404,33.432,203622,0
2005-12-30,33.358,33.687,33.234,33.312,435652,0
2006-01-03,33.312,34.174,32.923,34.174,864539,0
2006-01-04,34.174,34.502,33.837,34.493,682341,0
2006-01-05,34.422,34.609,34.361,34.609,600827,0
2006-01-06,34.767,34.857,34.6,34.67,194148,0
2006-01-09,34.67,35.328,34.546,35.238,763971,0
2006-01-10,35.176,35.275,35.009,35.194,274198,0
2006-01-11,35.248,35.256,34.618,34.84,235751,0
2006-01-12,34.767,34.84,34.493,34.528,139919,0
2006-01-13,34.574,34.706,34.422,34.43,116016,0
2006-01-17,34.235,34.379,34.041,34.326,166301,0
2006-01-18,34.078,34.448,34.06,34.334,135180,0
2006-01-19,34.344,34.439,34.164,34.299,239025,0
2006-01-20,34.299,34.299,33.935,33.935,245672,0
2006-01-23,33.969,34.512,33.961,34.235,270704,0
2006-01-24,34.344,34.67,34.344,34.644,270817,0
2006-01-25,34.724,34.822,34.361,34.502,211853,0
2006-01-26,34.512,34.697,34.174,34.344,484921,0
2006-01-27,34.263,35.265,33.89,35.256,416937,0
2006-01-30,35.131,35.433,34.945,35.433,264276,0
2006-01-31,35.386,35.699,35.071,35.592,439824,0
2006-02-01,35.637,35.691,34.652,34.652,532276,0
2006-02-02,34.767,35.212,33.925,34.103,1088115,0
2006-02-03,33.969,34.307,33.704,33.713,702975,0
2006-02-06,33.704,34.317,33.661,34.06,649194,0
2006-02-07,33.882,33.882,33.217,33.395,1055193,0
2006-02-08,33.395,33.423,33.156,33.322,369134,0
2006-02-09,33.385,33.507,33.165,33.165,464177,0
2006-02-10,33.175,33.517,33.074,33.404,441739,0
2006-02-13,33.413,33.987,33.385,33.953,442530,0
2006-02-14,34.051,34.75,33.829,34.565,534306,0
2006-02-15,34.326,34.618,34.174,34.396,394053,0
2006-02-16,34.379,34.919,34.379,34.901,362482,0
2006-02-17,34.874,34.999,34.593,34.741,248717,0
2006-02-21,34.741,34.945,34.528,34.715,250974,0
2006-02-22,34.776,35.353,34.759,35.026,319409,0
2006-02-23,34.999,35.016,34.439,34.706,605784,0
2006-02-24,34.67,35.044,34.254,35.016,203959,0
2006-02-27,35.122,35.157,34.866,34.99,315689,0
2006-02-28,34.37,34.901,34.352,34.52,387396,0
2006-03-01,34.593,34.733,34.103,34.326,498905,0
2006-03-02,34.103,34.272,33.925,34.155,474773,0
2006-03-03,34.164,34.609,34.033,34.209,382435,0
2006-03-06,34.139,34.191,33.864,34.014,239025,0
2006-03-07,34.023,34.555,33.526,33.678,317833,0
2006-03-08,33.678,33.837,33.34,33.687,321213,0
2006-03-09,33.579,33.793,33.49,33.757,263713,0
2006-03-10,33.775,33.793,33.517,33.57,297087,0
2006-03-13,33.67,33.757,33.499,33.579,196182,0
2006-03-14,33.507,33.943,33.368,33.935,474100,0
2006-03-15,33.846,34.299,33.757,34.182,358194,0
2006-03-16,34.182,34.512,34.139,34.475,352900,0
2006-03-17,34.502,35.026,34.439,34.813,515136,0
2006-03-20,34.813,34.892,34.652,34.892,270477,0
2006-03-21,34.892,34.981,34.627,34.767,275100,0
2006-03-22,34.679,34.874,34.679,34.84,356169,0
2006-03-23,34.724,34.874,34.439,34.767,274424,0
2006-03-24,34.661,34.715,34.218,34.439,339594,0
2006-03-27,34.37,34.414,34.191,34.28,324935,0
2006-03-28,34.317,34.6,34.094,34.149,165399,0
2006-03-29,34.149,34.565,34.149,34.493,211739,0
2006-03-30,34.52,34.565,33.935,34.094,214216,0
2006-03-31,34.023,34.2,33.687,33.81,295735,0
2006-04-03,34.235,34.574,33.925,34.086,240714,0
2006-04-04,33.953,34.317,33.598,34.06,255485,0
2006-04-05,34.033,34.317,33.899,34.254,145443,0
2006-04-06,34.164,34.164,33.49,33.704,303178,0
2006-04-07,33.864,34.068,33.395,33.404,240261,0
2006-04-10,33.404,33.579,33.191,33.57,234848,0
2006-04-11,33.607,33.678,33.34,33.49,288066,0
2006-04-12,33.49,33.696,33.44,33.44,133037,0
2006-04-13,33.44,33.615,33.331,33.349,171259,0
2006-04-17,33.413,33.643,32.968,33.2,257062,0
2006-04-18,33.331,33.785,33.303,33.678,550879,0
2006-04-19,33.678,33.961,33.652,33.89,373530,0
2006-04-20,34.005,34.244,33.713,33.943,252776,0
2006-04-21,34.023,34.103,33.704,33.713,274537,0
2006-04-24,33.713,33.72,33.285,33.474,334856,0
2006-04-25,33.474,33.607,33.258,33.285,271945,0
2006-04-26,33.285,33.526,33.209,33.303,297424,0
2006-04-27,33.312,33.481,32.898,33.234,317154,0
2006-04-28,33.276,37.003,33.276,36.809,2637366,0
2006-05-01,36.745,37.252,35.849,36.055,698691,0
2006-05-02,36.079,36.134,35.691,35.975,375446,0
2006-05-03,36.162,36.754,36.097,36.498,687641,0
2006-05-04,36.568,36.702,36.063,36.179,464292,0
2006-05-05,36.401,36.852,36.363,36.764,350192,0
2006-05-08,36.773,37.003,36.472,36.658,257624,0
2006-05-09,36.712,36.712,36.187,36.516,187271,0
2006-05-10,36.097,36.764,35.912,36.603,315126,0
2006-05-11,36.516,36.516,35.867,36.02,198884,0
2006-05-12,36.02,36.02,35.256,35.321,224814,0
2006-05-15,35.321,35.672,34.901,35.672,284911,0
2006-05-16,35.672,36.07,35.283,35.479,301034,0
2006-05-17,35.062,35.229,34.448,34.945,389878,0
2006-05-18,34.91,35.053,34.583,34.679,332489,0
2006-05-19,34.849,35.071,34.361,34.981,454259,0
2006-05-22,34.99,36.003,34.776,35.62,724395,0
2006-05-23,35.708,36.187,35.708,35.84,663851,0
2006-05-24,35.781,36.337,35.479,35.813,534756,0
2006-05-25,35.912,36.241,35.708,35.975,383112,0
2006-05-26,36.197,36.594,36.106,36.534,246352,0
2006-05-30,36.525,36.525,36.028,36.088,324261,0
2006-05-31,36.206,37.233,36.115,37.146,744690,0
2006-06-01,37.2,37.491,36.985,37.182,455159,0
2006-06-02,37.165,37.431,36.551,37.243,349854,0
2006-06-05,37.182,37.312,36.363,36.428,424832,0
2006-06-06,36.585,36.72,35.94,36.187,388301,0
2006-06-07,36.215,36.534,35.904,35.904,342750,0
2006-06-08,35.904,36.045,35.016,35.957,406002,0
2006-06-09,35.867,36.097,35.592,35.745,275552,0
2006-06-12,35.831,35.867,35.204,35.204,266757,0
2006-06-13,35.204,35.415,34.84,34.937,246690,0
2006-06-14,34.901,35.081,34.767,34.99,585155,0
2006-06-15,35.062,35.645,35.009,35.497,570835,0
2006-06-16,35.283,35.396,34.636,34.644,916517,0
2006-06-19,34.945,34.945,34.289,34.593,348156,0
2006-06-20,34.679,34.776,34.28,34.307,195949,0
2006-06-21,34.263,35.009,34.263,34.697,223236,0
2006-06-22,34.661,34.767,34.43,34.593,177801,0
2006-06-23,34.593,35.035,34.235,34.6,186367,0
2006-06-26,34.574,35.37,34.574,35.302,277356,0
2006-06-27,35.37,35.489,34.715,34.733,180733,0
2006-06-28,34.795,35.035,34.574,34.866,147247,0
2006-06-29,35.081,35.583,35.071,35.505,414343,0
2006-06-30,35.523,35.921,35.523,35.849,532276,0
2006-07-03,35.912,35.912,35.763,35.791,119626,0
2006-07-05,35.791,35.805,35.37,35.443,198884,0
2006-07-06,35.386,35.754,35.256,35.353,196065,0
2006-07-07,35.415,35.415,34.759,34.804,158410,0
2006-07-10,34.857,35.328,34.857,35.302,369919,0
2006-07-11,35.113,35.194,34.609,35.176,172727,0
2006-07-12,35.176,35.302,34.733,34.866,215232,0
2006-07-13,34.866,34.866,34.033,34.149,397769,0
2006-07-14,34.023,34.28,33.358,33.801,580530,0
2006-07-17,33.704,33.89,33.44,33.598,305320,0
2006-07-18,33.579,33.864,33.056,33.517,519536,0
2006-07-19,33.517,34.149,33.358,33.615,718082,0
2006-07-20,33.615,33.864,33.101,33.101,372177,0
2006-07-21,33.165,33.165,32.269,32.276,717179,0
2006-07-24,32.303,33.146,32.303,33.056,507585,0
2006-07-25,33.056,33.295,32.596,33.146,547835,0
2006-07-26,34.149,35.772,33.969,35.745,1272907,0
2006-07-27,35.966,37.561,35.94,36.363,985516,0
2006-07-28,36.72,37.766,36.667,37.5,926663,0
2006-07-31,37.252,37.551,37.038,37.261,513674,0
2006-08-01,37.269,37.294,36.924,37.165,340155,0
2006-08-02,37.173,37.34,36.852,37.038,302612,0
2006-08-03,37.047,37.474,36.676,37.243,458199,0
2006-08-04,37.439,37.791,36.888,37.252,404084,0
2006-08-07,37.34,37.34,36.826,37.083,274652,0
2006-08-08,37.294,37.525,37.03,37.243,539943,0
2006-08-09,37.404,37.517,36.498,36.551,416373,0
2006-08-10,36.551,37.252,36.544,37.156,336101,0
2006-08-11,37.073,37.422,37.012,37.312,290548,0
2006-08-14,37.465,38.182,37.065,37.101,359435,0
2006-08-15,37.278,38.147,37.278,38.086,270026,0
2006-08-16,38.078,38.078,37.439,37.952,686961,0
2006-08-17,37.542,38.147,37.542,37.677,383678,0
2006-08-18,37.722,38.013,37.395,37.757,228761,0
2006-08-21,37.431,37.561,37.2,37.385,354250,0
2006-08-22,37.385,37.865,37.376,37.703,241841,0
2006-08-23,37.874,38.262,37.713,38.069,319974,0
2006-08-24,38.051,38.19,37.233,37.508,313547,0
2006-08-25,37.561,37.652,37.191,37.542,175096,0
2006-08-28,37.561,38.032,37.561,37.979,225379,0
2006-08-29,38.051,38.61,37.846,38.475,417048,0
2006-08-30,38.483,38.759,38.483,38.593,234964,0
2006-08-31,38.438,38.947,38.438,38.759,301936,0
2006-09-01,38.848,39.078,38.786,38.841,302160,0
2006-09-05,38.741,38.955,38.448,38.565,327867,0
2006-09-06,38.493,38.68,38.244,38.272,256612,0
2006-09-07,38.147,38.68,37.924,38.308,225268,0
2006-09-08,38.438,38.644,38.317,38.457,193700,0
2006-09-11,38.438,38.813,38.354,38.565,245110,0
2006-09-12,38.593,39.318,38.593,39.246,382663,0
2006-09-13,39.115,39.531,39.087,39.39,383901,0
2006-09-14,39.39,39.691,39.07,39.548,417728,0
2006-09-15,39.903,40.054,39.585,39.585,798245,0
2006-09-18,39.478,39.647,39.015,39.16,355713,0
2006-09-19,39.043,39.203,38.538,39.07,600150,0
2006-09-20,39.07,39.815,39.024,39.292,386719,0
2006-09-21,39.434,39.513,38.493,38.671,613118,0
2006-09-22,38.671,38.671,38.209,38.395,241615,0
2006-09-25,38.378,39.115,38.378,39.062,606464,0
2006-09-26,39.115,39.434,38.996,39.335,260669,0
2006-09-27,39.203,39.39,39.078,39.274,388410,0
2006-09-28,39.373,39.496,38.475,39.087,324144,0
2006-09-29,38.963,39.54,38.963,39.513,497099,0
2006-10-02,39.513,39.868,39.373,39.576,296407,0
2006-10-03,39.602,39.736,39.237,39.318,274537,0
2006-10-04,39.096,39.772,39.096,39.736,306331,0
2006-10-05,39.62,39.994,39.62,39.911,368454,0
2006-10-06,39.911,39.911,39.486,39.868,192235,0
2006-10-09,39.868,40.09,39.628,39.994,156945,0
2006-10-10,39.877,40.399,39.824,40.375,419642,0
2006-10-11,40.375,40.382,39.903,40.197,392135,0
2006-10-12,40.215,40.266,39.851,40.063,320988,0
2006-10-13,40.063,40.135,39.877,40.09,361579,0
2006-10-16,39.911,40.408,39.868,40.365,463501,0
2006-10-17,40.365,40.57,39.911,40.365,602855,0
2006-10-18,40.365,40.746,39.895,39.92,488418,0
2006-10-19,39.779,40.215,39.709,39.895,418176,0
2006-10-20,39.911,39.958,39.255,39.47,423249,0
2006-10-23,40.579,42.743,40.472,41.784,2159660,0
2006-10-24,41.882,42.884,41.829,42.395,1396707,0
2006-10-25,42.309,42.574,41.943,42.342,921475,0
2006-10-26,42.422,42.574,41.988,42.457,454595,0
2006-10-27,42.351,42.351,41.767,41.821,680538,0
2006-10-30,41.685,41.969,41.5,41.909,530698,0
2006-10-31,41.821,41.969,41.588,41.713,418962,0
2006-11-01,41.677,41.864,41.366,41.42,371048,0
2006-11-02,41.384,41.685,41.154,41.463,419529,0
2006-11-03,41.509,41.721,41.252,41.252,433398,0
2006-11-06,41.35,41.555,41.35,41.463,419867,0
2006-11-07,41.574,42.016,41.428,41.829,362482,0
2006-11-08,41.767,42.147,41.658,42.086,366650,0
2006-11-09,41.997,41.997,41.197,41.252,425502,0
2006-11-10,41.261,41.546,41.135,41.473,215349,0
2006-11-13,41.509,41.685,41.096,41.27,372966,0
2006-11-14,41.463,41.909,41.126,41.854,525738,0
2006-11-15,41.899,42.395,41.616,41.882,464516,0
2006-11-16,41.65,42.245,41.581,42.173,338691,0
2006-11-17,41.873,41.951,41.642,41.909,265292,0
2006-11-20,41.794,41.882,41.163,41.308,438923,0
2006-11-21,41.308,42.395,41.299,42.301,430239,0
2006-11-22,42.301,42.67,42.227,42.503,430465,0
2006-11-24,42.19,42.557,42.147,42.342,109817,0
2006-11-27,42.138,42.19,41.454,41.685,477706,0
2006-11-28,41.757,41.829,41.252,41.829,429565,0
2006-11-29,41.829,42.273,41.658,42.12,330911,0
2006-11-30,42.068,42.218,41.854,42.129,272394,0
2006-12-01,41.934,42.043,41.473,41.969,305993,0
2006-12-04,42.043,42.422,41.951,42.351,452567,0
2006-12-05,42.45,42.503,42.043,42.422,448505,0
2006-12-06,42.218,42.557,42.218,42.503,477255,0
2006-12-07,42.503,42.574,42.111,42.318,442191,0
2006-12-08,42.264,42.548,42.218,42.359,370256,0
2006-12-11,42.351,42.404,42.157,42.309,386156,0
2006-12-12,42.318,42.493,42.2,42.385,489321,0
2006-12-13,42.512,42.698,42.466,42.643,478494,0
2006-12-14,42.557,43.149,42.512,42.847,530923,0
2006-12-15,42.129,42.847,41.813,41.909,697677,0
2006-12-18,41.899,42.255,41.739,41.748,289081,0
2006-12-19,41.757,42.129,41.527,42.034,283783,0
2006-12-20,42.024,42.476,41.96,41.969,294043,0
2006-12-21,41.979,42.236,41.854,41.864,236539,0
2006-12-22,42.016,42.236,41.925,41.969,224142,0
2006-12-26,41.909,42.457,41.909,42.367,151192,0
2006-12-27,42.376,42.679,42.342,42.633,323808,0
2006-12-28,42.574,42.76,42.466,42.717,284234,0
2006-12-29,42.717,42.77,42.227,42.255,272961,0
2007-01-03,42.404,42.76,42.094,42.431,393709,0
2007-01-04,42.404,42.404,41.969,42.351,308473,0
2007-01-05,42.165,42.218,41.527,41.658,372852,0
2007-01-08,41.658,41.677,41.206,41.555,456060,0
2007-01-09,41.642,42.043,41.491,41.979,213204,0
2007-01-10,41.882,42.052,41.685,41.988,193251,0
2007-01-11,42.147,42.599,42.147,42.327,272508,0
2007-01-12,42.183,42.643,42.183,42.327,317606,0
2007-01-16,42.44,42.582,42.318,42.539,274761,0
2007-01-17,42.395,42.59,42.236,42.334,265404,0
2007-01-18,42.351,42.539,42.165,42.227,164952,0
2007-01-19,42.359,42.652,42.094,42.342,173739,0
2007-01-22,42.255,42.351,41.873,42.007,183100,0
2007-01-23,42.076,42.643,41.943,42.608,272284,0
2007-01-24,42.567,42.919,42.359,42.884,244321,0
2007-01-25,42.946,42.946,42.413,42.466,257174,0
2007-01-26,42.626,42.626,42.129,42.283,200911,0
2007-01-29,42.292,42.76,41.969,42.301,350301,0
2007-01-30,42.413,42.707,42.367,42.485,285248,0
2007-01-31,42.485,42.928,41.96,42.76,445008,0
2007-02-01,43.814,45.517,43.016,45.129,2353918,0
2007-02-02,45.197,45.723,44.488,44.799,808954,0
2007-02-05,45.02,45.02,43.849,44.062,940304,0
2007-02-06,44.116,44.958,43.738,44.232,1076278,0
2007-02-07,44.391,44.551,43.967,44.329,633295,0
2007-02-08,44.347,44.694,44.134,44.373,777722,0
2007-02-09,44.365,44.614,44.089,44.089,536675,0
2007-02-12,44.03,44.329,43.61,43.682,348632,0
2007-02-13,43.682,43.903,43.532,43.647,436220,0
2007-02-14,43.647,43.913,43.39,43.859,621423,0
2007-02-15,43.867,44.57,43.789,44.542,684484,0
2007-02-16,44.373,44.429,44.03,44.259,505893,0
2007-02-20,44.303,44.799,43.789,44.754,496197,0
2007-02-21,44.702,45.26,44.382,45.163,820566,0
2007-02-22,45.057,45.188,44.836,45.013,822598,0
2007-02-23,44.967,45.12,44.846,45.066,434075,0
2007-02-26,45.12,45.82,45.12,45.686,1036271,0
2007-02-27,45.483,45.483,43.993,44.57,1166476,0
2007-02-28,44.702,44.932,44.356,44.401,872771,0
2007-03-01,44.17,44.232,43.325,44.038,782971,0
2007-03-02,44.038,44.259,43.506,43.554,506007,0
2007-03-05,43.334,43.665,43.042,43.042,533743,0
2007-03-06,43.274,43.481,43.133,43.472,468801,0
2007-03-07,43.325,43.72,43.187,43.472,515814,0
2007-03-08,43.804,43.867,43.514,43.61,486838,0
2007-03-09,43.764,43.903,43.372,43.564,312646,0
2007-03-12,43.453,44.002,43.315,43.993,457635,0
2007-03-13,43.804,43.922,43.133,43.506,926663,0
2007-03-14,43.506,43.61,42.707,43.168,518858,0
2007-03-15,42.866,43.265,42.725,42.965,404523,0
2007-03-16,42.82,42.82,42.301,42.367,631044,0
2007-03-19,42.812,43.159,42.734,42.875,262133,0
2007-03-20,42.725,43.187,42.582,43.133,228649,0
2007-03-21,43.177,43.772,42.866,43.772,340383,0
2007-03-22,43.772,43.949,43.682,43.738,475002,0
2007-03-23,43.841,44.206,43.814,44.151,267775,0
2007-03-26,44.071,44.107,43.214,43.399,315916,0
2007-03-27,43.223,43.399,42.44,42.698,693502,0
2007-03-28,42.679,42.812,42.318,42.608,385818,0
2007-03-29,42.812,42.812,42.485,42.717,232032,0
2007-03-30,42.717,42.974,42.376,42.66,251539,0
2007-04-02,42.574,42.857,42.44,42.618,223012,0
2007-04-03,42.717,43.034,42.689,42.965,263372,0
2007-04-04,43.001,43.481,42.884,43.168,545020,0
2007-04-05,42.974,43.133,42.829,43.077,311067,0
2007-04-09,43.105,43.343,42.829,42.884,234396,0
2007-04-10,42.893,42.983,42.548,42.626,284798,0
2007-04-11,42.67,42.77,42.103,42.165,352221,0
2007-04-12,42.165,42.351,41.784,42.342,378717,0
2007-04-13,42.342,42.404,41.988,42.359,360979,0
2007-04-16,41.616,42.652,41.616,42.548,312533,0
2007-04-17,43.009,43.077,42.395,42.44,503752,0
2007-04-18,42.351,42.698,42.292,42.522,482781,0
2007-04-19,42.531,42.67,42.334,42.404,486615,0
2007-04-20,42.618,42.743,42.327,42.67,566878,0
2007-04-23,42.66,43.408,42.522,43.274,493042,0
2007-04-24,46.386,50.379,45.935,49.847,2672774,0
2007-04-25,49.82,49.978,49.047,49.12,1009125,0
2007-04-26,49.34,49.445,48.826,49.038,937943,0
2007-04-27,48.701,49.157,48.516,49.065,639157,0
2007-04-30,49.305,49.314,48.241,48.338,750553,0
2007-05-01,48.338,48.695,47.985,48.695,656186,0
2007-05-02,48.764,49.189,48.685,49.093,437343,0
2007-05-03,49.019,49.234,48.798,49.139,278483,0
2007-05-04,49.297,49.314,48.384,48.854,423487,0
2007-05-07,48.967,49.314,48.507,48.764,611760,0
2007-05-08,48.676,48.764,48.116,48.48,481650,0
2007-05-09,48.606,49.269,48.578,49.269,371950,0
2007-05-10,49.093,49.234,48.347,48.428,386384,0
2007-05-11,48.446,48.908,48.384,48.737,381535,0
2007-05-14,48.737,48.986,48.171,48.375,362932,0
2007-05-15,48.338,48.507,47.574,47.665,674113,0
2007-05-16,47.709,47.805,47.036,47.565,480864,0
2007-05-17,47.291,47.3,46.829,47.06,370599,0
2007-05-18,47.15,47.436,46.272,46.565,926511,0
2007-05-21,46.698,47.113,46.671,46.919,692828,0
2007-05-22,46.928,47.94,46.751,47.454,533181,0
2007-05-23,47.539,47.746,46.883,46.911,301034,0
2007-05-24,46.919,47.38,46.103,46.147,414117,0
2007-05-25,46.202,46.725,46.202,46.68,228988,0
2007-05-29,46.608,47.132,46.316,46.624,569257,0
2007-05-30,46.608,47.574,46.255,47.513,726315,0
2007-05-31,47.547,48.268,47.495,47.958,762957,0
2007-06-01,47.94,48.214,47.763,48.09,600150,0
2007-06-04,47.914,47.966,47.504,47.647,501834,0
2007-06-05,47.427,48.162,47.178,48.108,719098,0
2007-06-06,48.108,48.108,47.445,47.763,689784,0
2007-06-07,47.763,47.805,46.838,46.838,764308,0
2007-06-08,46.838,47.327,46.574,47.3,345456,0
2007-06-11,47.16,47.247,46.816,46.892,258417,0
2007-06-12,46.892,46.991,46.13,46.138,342861,0
2007-06-13,46.565,47.205,46.334,46.991,448054,0
2007-06-14,46.991,47.427,46.901,47.053,286613,0
2007-06-15,47.417,47.805,47.053,47.104,427422,0
2007-06-18,47.008,47.213,46.698,46.982,299904,0
2007-06-19,46.76,46.77,46.246,46.512,310613,0
2007-06-20,46.734,46.855,45.82,45.82,546706,0
2007-06-21,45.997,46.351,45.838,46.316,526075,0
2007-06-22,46.094,46.351,45.714,45.749,621571,0
2007-06-25,45.749,46.661,45.35,45.393,529005,0
2007-06-26,45.501,45.767,44.532,44.948,741872,0
2007-06-27,44.614,45.741,44.498,45.676,590339,0
2007-06-28,45.676,46.157,45.562,45.686,350642,0
2007-06-29,45.695,45.792,44.532,44.799,422719,0
2007-07-02,45.048,45.659,44.985,45.659,332939,0
2007-07-03,45.659,46.157,45.659,46.147,224590,0
2007-07-05,46.103,46.103,45.599,45.608,417950,0
2007-07-06,45.608,45.829,45.112,45.767,377138,0
2007-07-09,45.767,45.767,45.243,45.492,279947,0
2007-07-10,45.315,45.315,44.143,44.143,447945,0
2007-07-11,43.975,44.684,43.885,44.488,400363,0
2007-07-12,44.506,45.334,44.419,45.334,580994,0
2007-07-13,45.163,45.418,44.908,45.234,358082,0
2007-07-16,45.013,45.197,44.764,44.772,312420,0
2007-07-17,44.932,44.932,44.488,44.641,449630,0
2007-07-18,44.347,44.676,44.232,44.605,454142,0
2007-07-19,44.737,45.197,44.658,44.985,254693,0
2007-07-20,44.923,44.948,44.303,44.401,483567,0
2007-07-23,43.71,45.066,43.71,44.551,378037,0
2007-07-24,44.198,44.649,43.984,44.338,718082,0
2007-07-25,46.12,51.275,46.032,49.324,3006160,0
2007-07-26,49.038,49.038,47.265,47.814,1485084,0
2007-07-27,48.559,48.559,46.184,46.184,1200862,0
2007-07-30,46.599,46.76,45.82,46.633,779754,0
2007-07-31,47.095,47.593,46.359,46.413,927904,0
2007-08-01,46.431,47.222,46.041,47.213,659601,0
2007-08-02,47.565,48.285,47.308,48.206,1029265,0
2007-08-03,48.081,48.171,46.485,46.512,732740,0
2007-08-06,46.608,47.985,46.377,47.985,952822,0
2007-08-07,47.647,47.877,46.865,47.178,1092173,0
2007-08-08,47.169,47.265,45.163,46.838,1509450,0
2007-08-09,46.023,46.023,40.623,41.325,2186153,0
2007-08-10,40.801,45.411,39.939,44.79,2101934,0
2007-08-13,45.676,47.796,45.402,46.574,1121261,0
2007-08-14,46.829,46.829,43.426,43.582,926438,0
2007-08-15,43.772,44.429,42.45,42.633,801290,0
2007-08-16,41.821,42.539,40.675,42.413,957696,0
2007-08-17,43.903,44.259,41.721,42.503,745478,0
2007-08-20,42.548,43.362,42.413,43.001,479057,0
2007-08-21,42.796,43.547,42.679,42.955,354589,0
2007-08-22,43.444,43.728,43.067,43.554,419867,0
2007-08-23,43.547,44.18,43.024,43.822,704440,0
2007-08-24,44.011,44.446,43.24,44.391,531370,0
2007-08-27,44.206,44.312,43.372,43.682,432156,0
2007-08-28,43.408,43.647,42.129,42.138,548401,0
2007-08-29,42.512,43.077,42.2,43.034,471845,0
2007-08-30,42.875,43.416,42.44,42.734,487853,0
2007-08-31,43.408,43.885,42.66,43.444,507022,0
2007-09-04,43.257,43.554,42.902,43.343,519196,0
2007-09-05,43.772,43.876,42.522,42.812,784487,0
2007-09-06,42.796,43.114,42.165,42.717,419756,0
2007-09-07,42.264,42.548,41.473,41.943,508713,0
2007-09-10,42.12,42.334,40.737,41.154,686062,0
2007-09-11,41.023,41.909,41.023,41.695,640659,0
2007-09-12,41.677,42.138,41.334,41.606,466888,0
2007-09-13,41.951,41.96,41.171,41.394,519649,0
2007-09-14,41.041,41.5,40.888,41.233,355941,0
2007-09-17,40.941,41.376,40.382,40.878,431031,0
2007-09-18,41.154,42.992,40.914,42.992,870967,0
2007-09-19,43.257,43.903,42.974,43.489,798019,0
2007-09-20,43.638,43.804,43.142,43.524,502399,0
2007-09-21,44.038,44.038,43.399,43.573,431593,0
2007-09-24,43.859,43.922,42.66,42.884,467334,0
2007-09-25,42.466,43.24,42.183,42.974,680877,0
2007-09-26,42.829,43.39,42.512,42.965,486276,0
2007-09-27,43.114,43.647,42.937,43.582,384354,0
2007-09-28,43.592,44.356,43.547,43.94,509615,0
2007-10-01,44.206,44.899,44.038,44.79,368228,0
2007-10-02,44.871,45.12,44.479,44.948,407013,0
2007-10-03,44.818,45.651,44.596,44.932,614018,0
2007-10-04,44.967,45.243,43.701,44.002,567902,0
2007-10-05,44.259,44.498,43.922,44.278,519421,0
2007-10-08,44.126,44.285,43.745,43.903,578728,0
2007-10-09,43.903,44.002,42.796,43.489,487516,0
2007-10-10,43.462,43.462,42.608,43.168,362255,0
2007-10-11,43.665,43.841,42.567,43.024,608878,0
2007-10-12,43.142,43.168,42.334,42.512,665317,0
2007-10-15,42.679,42.679,41.597,42.183,762784,0
2007-10-16,42.129,42.367,41.634,42.103,489095,0
2007-10-17,42.422,42.466,41.713,42.236,513674,0
2007-10-18,42.138,42.531,41.491,41.685,499915,0
2007-10-19,41.233,41.634,40.71,40.783,721238,0
2007-10-22,40.524,41.341,40.48,41.206,662162,0
2007-10-23,41.299,41.943,41.041,41.943,652460,0
2007-10-24,44.285,46.485,43.682,44.79,1495019,0
2007-10-25,44.79,45.154,44.038,44.198,1184510,0
2007-10-26,44.461,44.649,43.993,44.321,609845,0
2007-10-29,44.57,44.658,44.046,44.268,646827,0
2007-10-30,44.268,44.78,43.738,43.859,495860,0
2007-10-31,44.214,44.293,43.265,44.206,659455,0
2007-11-01,43.814,44.232,43.177,43.506,479285,0
2007-11-02,43.61,44.57,43.514,44.506,618413,0
2007-11-05,45.145,45.145,43.665,44.338,591816,0
2007-11-06,44.56,44.588,43.399,43.789,610408,0
2007-11-07,43.257,43.408,42.829,42.829,506398,0
2007-11-08,42.866,43.248,42.512,43.034,692892,0
2007-11-09,42.59,43.06,42.165,42.165,742320,0
2007-11-12,42.567,42.608,41.776,41.784,405677,0
2007-11-13,42.052,42.857,41.882,42.829,423924,0
2007-11-14,43.009,43.343,42.574,42.679,415920,0
2007-11-15,42.209,42.751,42.111,42.236,394588,0
2007-11-16,42.608,42.884,41.445,41.813,478349,0
2007-11-19,41.634,41.917,41.214,41.482,502096,0
2007-11-20,41.588,42.076,40.755,41.341,541298,0
2007-11-21,40.975,41.023,40.375,40.888,606574,0
2007-11-23,41.078,41.873,40.966,41.748,208832,0
2007-11-26,41.748,42.567,41.642,41.899,713122,0
2007-11-27,42.679,42.679,41.555,42.19,561366,0
2007-11-28,42.19,42.778,42.052,42.67,451485,0
2007-11-29,42.457,43.462,42.385,43.462,690305,0
2007-11-30,43.601,44.071,43.196,43.353,511359,0
2007-12-03,42.698,43.408,42.59,42.689,355828,0
2007-12-04,42.522,42.679,42.094,42.273,310335,0
2007-12-05,42.12,42.626,42.111,42.476,272690,0
2007-12-06,42.457,43.408,41.969,43.408,335737,0
2007-12-07,43.841,43.841,43.232,43.315,293368,0
2007-12-10,43.206,43.62,42.974,43.416,244083,0
2007-12-11,43.453,43.547,41.997,42.007,425395,0
2007-12-12,42.866,43.024,41.509,41.988,375896,0
2007-12-13,41.803,42.804,41.721,42.804,372966,0
2007-12-14,41.748,42.165,41.18,41.214,458914,0
2007-12-17,41.087,41.087,39.54,39.548,909808,0
2007-12-18,39.911,41.109,39.681,41.068,629575,0
2007-12-19,41.463,41.463,40.941,41.289,314142,0
2007-12-20,41.188,41.536,40.054,41.109,489235,0
2007-12-21,41.224,42.351,41.224,42.094,599246,0
2007-12-24,42.485,43.232,42.457,43.086,136874,0
2007-12-26,42.955,43.077,42.385,42.633,221547,0
2007-12-27,42.633,42.893,42.493,42.582,313999,0
2007-12-28,43.001,43.06,42.503,42.689,224250,0
2007-12-31,42.466,42.902,42.466,42.786,277798,0
2008-01-02,42.643,42.804,41.634,41.634,461134,0
2008-01-03,41.677,41.969,40.975,41.078,317272,0
2008-01-04,40.801,40.801,39.877,39.877,548286,0
2008-01-07,40.188,40.417,39.363,39.744,522759,0
2008-01-08,40.018,40.028,38.731,38.731,412653,0
2008-01-09,38.583,38.928,37.988,38.813,652800,0
2008-01-10,38.448,38.644,38.032,38.28,629011,0
2008-01-11,37.865,38.182,37.312,37.385,588085,0
2008-01-14,37.757,38.094,37.525,37.934,521470,0
2008-01-15,37.413,37.661,37.146,37.261,523274,0
2008-01-16,37.03,37.731,36.869,36.952,636565,0
2008-01-17,37.003,37.233,35.415,35.497,623603,0
2008-01-18,35.813,35.993,34.945,35.283,634084,0
2008-01-22,33.643,35.699,33.598,35.337,605503,0
2008-01-23,34.051,36.888,34.051,36.694,1233799,0
2008-01-24,36.952,37.551,36.585,37.233,646527,0
2008-01-25,37.439,37.774,36.977,37.056,435427,0
2008-01-28,36.897,37.465,36.241,37.448,838775,0
2008-01-29,37.703,38.555,37.542,38.336,531827,0
2008-01-30,38.371,39.903,38.164,38.886,608268,0
2008-01-31,41.214,43.993,40.801,43.564,2507091,0
2008-02-01,43.894,45.651,43.772,45.437,1216648,0
2008-02-04,45.057,45.714,44.312,45.428,1042008,0
2008-02-05,44.579,44.915,43.903,44.011,780666,0
2008-02-06,44.438,45.447,44.056,44.18,762050,0
2008-02-07,43.903,44.525,43.489,43.867,768493,0
2008-02-08,43.472,44.382,43.214,43.444,660615,0
2008-02-11,43.554,44.446,43.001,44.347,660545,0
2008-02-12,44.799,44.967,44.116,44.373,653492,0
2008-02-13,44.846,46.014,44.846,45.899,551510,0
2008-02-14,45.811,45.953,44.588,44.727,809273,0
2008-02-15,44.727,44.88,44.206,44.809,661164,0
2008-02-19,45.02,45.686,44.134,44.24,591887,0
2008-02-20,43.958,45.172,43.78,45.129,752693,0
2008-02-21,45.188,45.899,44.923,45.197,767307,0
2008-02-22,45.411,45.411,44.446,45.188,529684,0
2008-02-25,45.234,46.264,44.863,46.229,619288,0
2008-02-26,46.041,47.045,45.801,47.017,546143,0
2008-02-27,46.821,46.991,46.05,46.342,486782,0
2008-02-28,46.103,46.359,45.545,46.112,723944,0
2008-02-29,45.695,45.749,44.126,44.278,687242,0
2008-03-03,44.438,44.596,43.903,44.214,852707,0
2008-03-04,44.03,44.03,42.974,43.789,882868,0
2008-03-05,43.922,44.206,43.462,43.859,933473,0
2008-03-06,43.728,43.728,42.395,42.652,585832,0
2008-03-07,42.301,43.274,42.129,42.928,583641,0
2008-03-10,43.016,43.196,41.882,41.909,756415,0
2008-03-11,42.937,43.095,41.606,42.67,616042,0
2008-03-12,43.016,43.281,42.404,42.45,572074,0
2008-03-13,41.748,43.001,41.325,42.77,735666,0
2008-03-14,42.77,43.016,41.695,42.016,815246,0
2008-03-17,41.325,41.899,40.985,41.376,1014380,0
2008-03-18,42.395,43.159,41.803,43.142,665545,0
2008-03-19,43.408,44.011,42.707,42.937,602121,0
2008-03-20,43.077,43.832,42.829,43.71,508104,0
2008-03-24,43.72,44.525,43.71,44.268,465054,0
2008-03-25,44.419,45.206,43.903,45.039,361466,0
2008-03-26,44.899,44.923,43.462,43.894,409722,0
2008-03-27,44.02,44.056,42.902,42.902,403294,0
2008-03-28,43.196,43.849,43.024,43.453,426476,0
2008-03-31,43.592,45.206,43.592,45.104,793622,0
2008-04-01,45.206,48.241,44.658,48.179,1501784,0
2008-04-02,48.463,49.065,47.896,48.162,817443,0
2008-04-03,47.966,48.597,47.38,48.454,592440,0
2008-04-04,48.623,48.65,47.629,47.966,604323,0
2008-04-07,48.196,48.196,46.874,47.069,594509,0
2008-04-08,46.643,46.965,46.041,46.512,621739,0
2008-04-09,46.44,46.865,45.172,45.464,420545,0
2008-04-10,45.278,46.326,45.278,46.103,385707,0
2008-04-11,45.695,45.695,44.623,44.854,477344,0
2008-04-14,44.676,45.667,44.623,45.296,593180,0
2008-04-15,45.402,46.014,45.334,45.882,458567,0
2008-04-16,46.21,48.498,46.21,48.463,799763,0
2008-04-17,47.814,48.436,47.317,47.763,611027,0
2008-04-18,48.285,48.917,48.125,48.79,615060,0
2008-04-21,48.526,49.139,48.25,49.028,524268,0
2008-04-22,49.66,49.66,46.468,47.113,1097538,0
2008-04-23,49.102,49.102,47.15,48.64,612904,0
2008-04-24,48.606,50.91,48.303,50.62,1435440,0
2008-04-25,50.902,53.075,50.602,53.04,1334660,0
2008-04-28,52.959,53.785,52.588,53.529,1257931,0
2008-04-29,53.571,53.838,53.164,53.529,727544,0
2008-04-30,53.529,53.546,52.305,52.606,1081700,0
2008-05-01,52.606,52.915,51.752,52.481,961038,0
2008-05-02,52.597,53.198,52.108,52.323,485118,0
2008-05-05,52.389,53.208,52.26,53.093,714175,0
2008-05-06,53.137,53.74,52.729,53.447,591407,0
2008-05-07,53.659,53.75,53.216,53.235,243966,0
2008-05-08,52.923,53.225,52.222,52.959,559454,0
2008-05-09,52.25,52.25,51.409,51.85,570224,0
2008-05-12,51.895,52.656,51.486,52.579,495204,0
2008-05-13,52.905,53.668,52.472,53.668,559736,0
2008-05-14,53.795,55.176,53.668,54.406,601323,0
2008-05-15,54.785,54.876,54.035,54.149,734827,0
2008-05-16,54.042,54.282,53.412,53.907,448889,0
2008-05-19,53.907,54.857,53.668,54.025,424180,0
2008-05-20,53.589,53.829,53.36,53.626,340428,0
2008-05-21,53.917,54.076,52.801,52.941,641622,0
2008-05-22,52.683,53.731,52.472,53.42,604114,0
2008-05-23,52.987,53.288,52.357,52.836,374947,0
2008-05-27,52.729,53.377,52.517,53.288,373554,0
2008-05-28,53.393,54.184,53.393,54.157,332605,0
2008-05-29,54.228,54.537,53.704,54.333,338698,0
2008-05-30,54.547,54.946,54.184,54.92,478024,0
2008-06-02,54.494,55.062,53.723,54.201,435997,0
2008-06-03,54.537,54.902,53.519,53.872,638513,0
2008-06-04,53.829,53.935,52.845,53.589,578431,0
2008-06-05,54.333,54.91,53.189,54.857,545481,0
2008-06-06,54.05,54.92,53.51,53.553,530876,0
2008-06-09,53.537,53.829,52.828,53.118,373944,0
2008-06-10,52.765,53.412,52.489,53.146,382878,0
2008-06-11,52.828,52.905,51.469,51.469,443157,0
2008-06-12,51.888,52.588,51.859,51.913,756652,0
2008-06-13,52.288,52.498,51.788,52.15,614987,0
2008-06-16,51.522,52.142,51.211,51.709,628442,0
2008-06-17,51.904,51.993,50.805,50.805,542564,0
2008-06-18,50.235,50.537,47.763,48.143,1490262,0
2008-06-19,48.214,49.598,47.931,49.527,805524,0
2008-06-20,49.34,49.474,48.241,48.55,531282,0
2008-06-23,49.102,49.359,48.224,48.322,503529,0
2008-06-24,47.805,48.152,47.141,47.265,497566,0
2008-06-25,47.709,48.347,47.122,47.754,552406,0
2008-06-26,47.036,47.222,45.137,45.643,846528,0
2008-06-27,45.741,46.386,45.447,45.891,623240,0
2008-06-30,45.714,46.405,45.411,46.13,767377,0
2008-07-01,45.659,45.899,44.863,45.572,665456,0
2008-07-02,45.418,45.801,45.003,45.048,496346,0
2008-07-03,45.066,45.278,43.814,44.506,433150,0
2008-07-07,44.641,45.651,44.198,44.588,690888,0
2008-07-08,44.312,45.732,44.116,45.695,564718,0
2008-07-09,45.963,46.166,44.506,44.631,522943,0
2008-07-10,44.401,45.572,44.401,45.225,732445,0
2008-07-11,44.189,45.704,44.189,45.197,533577,0
2008-07-14,46.014,46.014,44.198,44.764,436908,0
2008-07-15,44.116,45.154,43.142,44.347,729221,0
2008-07-16,44.17,44.737,43.133,44.668,826738,0
2008-07-17,44.71,45.811,44.391,45.714,889671,0
2008-07-18,46.068,46.468,44.846,45.483,576646,0
2008-07-21,45.508,45.926,44.551,45.243,436477,0
2008-07-22,45.145,46.006,44.772,45.989,553930,0
2008-07-23,46.05,46.734,45.695,46.326,730858,0
2008-07-24,47.017,51.549,46.377,50.343,2059271,0
2008-07-25,50.219,50.477,49.377,49.918,1205847,0
2008-07-28,49.748,50.733,49.616,49.97,923967,0
2008-07-29,50.148,50.822,49.988,50.432,702152,0
2008-07-30,50.148,50.85,50.087,50.66,736764,0
2008-07-31,50.253,51.098,49.555,49.925,490935,0
2008-08-01,50.041,50.335,48.986,49.555,688957,0
2008-08-04,49.43,50.157,49.252,49.616,607435,0
2008-08-05,50.015,53.004,49.74,52.968,1027868,0
2008-08-06,52.977,53.429,51.211,51.363,1142115,0
2008-08-07,51.025,51.372,50.059,50.519,668157,0
2008-08-08,50.742,53.021,50.243,52.63,739926,0
2008-08-11,52.756,53.501,52.331,52.977,393385,0
2008-08-12,52.783,52.949,51.337,51.709,442058,0
2008-08-13,51.888,51.888,50.636,51.469,520712,0
2008-08-14,50.894,52.828,50.894,52.588,390679,0
2008-08-15,52.647,53.332,51.956,52.606,404133,0
2008-08-18,52.597,52.889,51.744,51.931,222817,0
2008-08-19,51.346,51.984,51.229,51.611,546537,0
2008-08-20,51.621,52.09,50.537,50.936,415921,0
2008-08-21,49.944,50.67,49.766,50.353,332194,0
2008-08-22,50.768,51.3,50.235,50.945,287161,0
2008-08-25,50.477,50.679,49.581,49.81,238936,0
2008-08-26,49.464,49.918,48.967,49.508,360405,0
2008-08-27,48.986,50.228,48.986,49.67,365577,0
2008-08-28,49.651,50.945,49.563,50.547,464717,0
2008-08-29,50.211,51.115,50.211,50.575,335462,0
2008-09-02,51.505,52.606,50.528,50.777,490439,0
2008-09-03,50.777,52.364,50.706,52.117,612127,0
2008-09-04,51.975,52.357,51.585,51.788,943235,0
2008-09-05,51.522,51.788,50.583,51.442,453024,0
2008-09-08,53.189,53.189,51.346,51.656,832579,0
2008-09-09,51.869,52.675,51.275,51.505,726488,0
2008-09-10,51.824,52.081,50.725,51.202,590600,0
2008-09-11,51.202,51.275,49.794,51.202,431772,0
2008-09-12,50.733,51.257,50.174,51.062,411095,0
2008-09-15,49.794,50.742,49.206,49.252,642924,0
2008-09-16,48.384,49.225,47.737,48.924,726964,0
2008-09-17,48.232,48.232,46.734,46.829,777768,0
2008-09-18,47.104,49.324,46.21,48.375,889824,0
2008-09-19,50.485,53.235,47.495,51.832,956088,0
2008-09-22,51.257,51.832,50.611,50.822,868602,0
2008-09-23,51.107,52.389,50.805,50.972,764431,0
2008-09-24,51.089,51.177,49.581,50.157,590561,0
2008-09-25,50.751,51.382,50.096,50.379,1323935,0
2008-09-26,49.581,50.308,48.162,48.772,876404,0
2008-09-29,47.931,48.232,44.923,45.572,697105,0
2008-09-30,46.431,46.707,44.347,46.707,693426,0
2008-10-01,46.334,46.76,45.483,46.477,412866,0
2008-10-02,46.342,46.342,45.013,45.269,525953,0
2008-10-03,45.676,46.068,42.974,43.042,715542,0
2008-10-06,41.685,42.12,38.593,41.049,1039689,0
2008-10-07,41.5,41.668,39.015,39.015,660816,0
2008-10-08,38.289,40.044,37.331,38.51,988761,0
2008-10-09,39.179,39.744,35.628,35.628,925702,0
2008-10-10,35.071,36.977,32.674,35.745,1167472,0
2008-10-13,36.48,38.688,36.153,38.688,755253,0
2008-10-14,39.911,39.911,36.879,37.741,636637,0
2008-10-15,37.368,37.368,34.467,34.593,530318,0
2008-10-16,34.528,35.62,32.712,35.379,974177,0
2008-10-17,34.28,35.84,32.809,34.502,833432,0
2008-10-20,34.112,36.799,34.112,36.799,725958,0
2008-10-21,36.453,36.498,34.502,34.759,1021947,0
2008-10-22,34.103,34.502,31.789,32.684,1390534,0
2008-10-23,33.607,35.718,32.933,33.704,1775018,0
2008-10-24,31.158,32.054,30.466,30.796,865008,0
2008-10-27,30.164,32.622,29.872,30.714,1023583,0
2008-10-28,31.487,31.858,28.727,31.858,1306330,0
2008-10-29,31.673,33.234,31.113,31.388,1433923,0
2008-10-30,32.392,32.392,30.76,31.885,853830,0
2008-10-31,31.885,33.661,31.442,32.772,775979,0
2008-11-03,32.747,33.729,32.569,32.834,514204,0
2008-11-04,33.56,34.804,33.242,34.75,738472,0
2008-11-05,34.37,34.37,32.569,32.655,1104097,0
2008-11-06,32.586,32.907,30.769,30.972,636794,0
2008-11-07,31.121,32.003,30.44,31.229,494414,0
2008-11-10,31.718,32.233,30.353,30.662,578327,0
2008-11-11,30.592,30.788,29.073,29.712,595395,0
2008-11-12,29.127,29.127,27.938,28.081,766693,0
2008-11-13,28.081,30.245,26.448,30.245,964306,0
2008-11-14,29.615,30.164,28.33,28.674,810274,0
2008-11-17,28.479,28.87,27.601,27.886,600742,0
2008-11-18,27.725,28.72,27.21,28.435,770833,0
2008-11-19,28.283,29.073,27.777,27.777,1420965,0
2008-11-20,27.299,28.161,25.297,25.383,1367426,0
2008-11-21,25.898,26.997,24.567,26.937,932360,0
2008-11-24,27.236,28.418,26.528,27.966,963970,0
2008-11-25,28.56,28.56,27.228,28.55,747096,0
2008-11-26,27.443,29.933,27.443,29.829,630363,0
2008-11-28,29.951,32.106,29.295,31.976,635450,0
2008-12-01,31.47,31.813,29.286,29.295,919755,0
2008-12-02,29.74,31.008,29.365,30.636,704012,0
2008-12-03,30.217,31.618,29.526,31.515,840100,0
2008-12-04,31.184,31.848,30.254,30.695,1016486,0
2008-12-05,30.208,32.054,29.702,31.931,542333,0
2008-12-08,32.72,34.583,32.674,34.528,1111263,0
2008-12-09,34.493,35.628,33.837,34.164,754179,0
2008-12-10,34.352,34.715,33.925,34.361,790363,0
2008-12-11,33.925,34.849,32.55,33.091,764538,0
2008-12-12,32.01,33.011,31.31,32.881,842350,0
2008-12-15,32.816,33.101,31.329,31.848,857784,0
2008-12-16,32.081,34.122,31.858,34.094,980352,0
2008-12-17,33.481,35.194,33.137,34.502,888088,0
2008-12-18,34.263,34.929,33.551,34.005,906502,0
2008-12-19,34.235,35.14,33.747,34.086,874683,0
2008-12-22,34.086,34.112,32.17,32.78,927550,0
2008-12-23,32.809,33.249,32.106,32.631,672514,0
2008-12-24,32.852,33.128,32.55,32.923,158254,0
2008-12-26,33.165,33.276,32.559,33.234,216558,0
2008-12-29,33.322,33.385,32.454,33.074,535437,0
2008-12-30,33.11,34.131,33.046,34.131,375319,0
2008-12-31,34.457,35.185,34.28,34.929,441384,0
2009-01-02,34.593,36.585,34.593,36.453,479324,0
2009-01-05,36.088,36.879,36.011,36.428,661264,0
2009-01-06,36.622,36.942,35.797,36.363,774321,0
2009-01-07,35.912,36.435,35.479,35.921,924098,0
2009-01-08,35.61,35.61,34.759,35.46,492562,0
2009-01-09,35.46,35.505,34.272,34.439,430321,0
2009-01-12,34.164,34.227,32.763,32.995,647374,0
2009-01-13,33.128,33.191,32.045,32.524,651129,0
2009-01-14,32.045,32.063,31.14,31.292,726558,0
2009-01-15,31.193,31.727,30.412,31.398,822378,0
2009-01-16,31.959,32.373,30.813,31.762,515026,0
2009-01-20,31.627,31.737,29.118,29.208,1081464,0
2009-01-21,29.59,30.182,28.897,30.068,1136687,0
2009-01-22,29.394,29.811,28.603,29.34,967103,0
2009-01-23,28.702,29.011,28.152,28.373,557913,0
2009-01-26,28.649,28.993,28.027,28.622,638401,0
2009-01-27,28.773,29.233,28.525,28.969,389183,0
2009-01-28,29.314,30.431,29.314,29.987,1117035,0
2009-01-29,29.155,29.155,27.538,27.601,1100784,0
2009-01-30,27.975,27.975,26.511,26.768,1013373,0
2009-02-02,26.483,26.697,25.898,26.21,856302,0
2009-02-03,26.12,27.796,25.818,27.674,1146499,0
2009-02-04,26.937,27.922,26.252,26.928,1516303,0
2009-02-05,26.867,27.168,26.05,26.697,936333,0
2009-02-06,26.62,28.373,26.62,28.045,780509,0
2009-02-09,27.922,28.152,27.409,27.691,935723,0
2009-02-10,27.372,27.691,26.252,26.37,804491,0
2009-02-11,26.36,26.9,25.952,26.334,823177,0
2009-02-12,25.836,25.988,24.471,25.552,1723774,0
2009-02-13,25.145,25.703,24.942,25.244,638527,0
2009-02-17,24.702,24.702,23.105,23.965,1161450,0
2009-02-18,24.056,24.223,23.398,23.877,1254693,0
2009-02-19,23.808,24.046,23.212,23.318,795024,0
2009-02-20,23.043,24.019,22.2,22.644,1110382,0
2009-02-23,22.962,22.962,21.509,21.554,828140,0
2009-02-24,21.704,22.466,21.375,22.182,1038099,0
2009-02-25,22.148,22.298,21.438,21.688,806560,0
2009-02-26,22.032,22.695,21.464,21.499,1073272,0
2009-02-27,21.324,21.446,20.879,20.922,1095596,0
2009-03-02,20.621,20.817,19.78,19.823,1114474,0
2009-03-03,20.065,20.356,19.459,19.496,1402249,0
2009-03-04,19.566,19.983,19.566,19.698,1028633,0
2009-03-05,19.307,19.307,18.191,18.325,893778,0
2009-03-06,19.023,19.557,18.573,19.086,1607990,0
2009-03-09,18.785,19.222,18.28,18.422,851876,0
2009-03-10,18.704,20.569,18.654,20.55,1143193,0
2009-03-11,20.523,21.171,19.983,20.339,1256789,0
2009-03-12,20.257,21.216,19.601,21.171,696280,0
2009-03-13,21.198,21.863,21.161,21.499,625572,0
2009-03-16,21.554,22.174,21.357,21.578,535470,0
2009-03-17,21.48,22.502,21.305,22.502,568366,0
2009-03-18,22.262,23.637,21.995,23.486,711735,0
2009-03-19,23.495,24.019,23.159,23.308,602719,0
2009-03-20,23.451,23.54,22.2,22.405,622025,0
2009-03-23,22.848,24.55,22.661,24.409,652908,0
2009-03-24,23.867,24.168,23.557,23.808,544542,0
2009-03-25,23.808,25.145,23.47,23.894,1081849,0
2009-03-26,24.151,25.845,24.151,25.845,960783,0
2009-03-27,25.536,25.536,24.029,24.089,1035777,0
2009-03-30,23.504,23.575,21.953,22.343,865595,0
2009-03-31,22.695,22.821,21.89,22.262,865211,0
2009-04-01,22.191,23.212,21.863,23.096,635808,0
2009-04-02,23.877,24.693,23.504,24.303,1063402,0
2009-04-03,24.452,25.022,24.177,24.968,522755,0
2009-04-06,24.825,24.933,23.956,24.834,1042574,0
2009-04-07,24.524,24.603,23.674,23.762,557528,0
2009-04-08,24.037,24.517,23.938,24.4,524164,0
2009-04-09,25.073,25.916,24.951,25.889,829469,0
2009-04-13,25.767,25.961,25.118,25.722,497591,0
2009-04-14,25.376,25.376,24.517,24.649,620157,0
2009-04-15,24.586,25.17,24.328,25.162,762904,0
2009-04-16,25.438,25.767,24.959,25.536,834985,0
2009-04-17,25.658,26.626,25.562,26.352,680620,0
2009-04-20,25.934,26.059,24.567,24.567,597891,0
2009-04-21,24.391,25.465,24.336,25.17,889535,0
2009-04-22,24.888,28.311,24.807,28.161,1775879,0
2009-04-23,27.822,30.831,27.822,29.624,2867566,0
2009-04-24,29.517,31.727,29.127,30.778,1918502,0
2009-04-27,30.395,30.539,29.146,29.411,1725798,0
2009-04-28,29.1,29.554,28.338,28.489,1423636,0
2009-04-29,28.585,30.182,28.435,29.96,874663,0
2009-04-30,30.317,31.027,30.059,30.086,1068373,0
2009-05-01,30.138,30.254,29.564,30.199,789488,0
2009-05-04,30.29,30.953,30.164,30.592,1311977,0
2009-05-05,30.67,30.953,28.993,29.34,1825626,0
2009-05-06,29.605,29.758,27.718,29.216,2150459,0
2009-05-07,29.394,29.641,28.24,28.56,1539547,0
2009-05-08,29.233,29.447,28.09,29.26,1231208,0
2009-05-11,28.915,28.993,27.932,28.081,993325,0
2009-05-12,28.373,28.373,26.937,27.435,1026539,0
2009-05-13,26.805,27.4,25.98,26.182,877113,0
2009-05-14,25.803,26.403,25.596,25.732,934568,0
2009-05-15,25.732,26.538,25.596,25.828,549320,0
2009-05-18,26.22,27.051,26.147,27.051,752150,0
2009-05-19,27.219,27.372,26.565,26.937,691749,0
2009-05-20,27.114,27.735,27.043,27.194,1096265,0
2009-05-21,26.74,27.08,26.385,26.731,1735493,0
2009-05-22,26.749,27.282,26.528,26.813,486276,0
2009-05-26,26.565,27.905,26.271,27.691,882945,0
2009-05-27,27.656,27.932,26.979,27.025,649414,0
2009-05-28,27.177,27.593,26.395,27.443,877805,0
2009-05-29,27.528,27.674,27.08,27.629,918483,0
2009-06-01,27.832,29.09,27.674,29.002,770593,0
2009-06-02,28.969,29.641,28.462,29.517,591306,0
2009-06-03,29.331,29.437,28.659,28.984,647338,0
2009-06-04,29.011,29.163,28.381,29.1,502401,0
2009-06-05,29.42,29.598,28.934,29.109,512728,0
2009-06-08,28.782,28.984,28.283,28.613,679737,0
2009-06-09,28.613,28.807,28.081,28.577,480429,0
2009-06-10,28.594,28.791,27.593,28.224,1211273,0
2009-06-11,28.365,28.88,28.161,28.39,644105,0
2009-06-12,28.143,28.55,27.895,28.516,498745,0
2009-06-15,27.832,28.454,27.62,27.735,671693,0
2009-06-16,28.054,28.054,26.378,26.457,634766,0
2009-06-17,26.892,26.945,26.022,26.776,679577,0
2009-06-18,26.832,26.884,26.279,26.61,534353,0
2009-06-19,26.776,27.088,26.385,26.422,1381252,0
2009-06-22,26.165,26.252,25.667,25.925,1040682,0
2009-06-23,25.98,26.137,25.419,25.732,770823,0
2009-06-24,25.942,26.378,25.571,25.695,602996,0
2009-06-25,25.767,26.22,25.536,26.201,515971,0
2009-06-26,26.068,26.403,25.898,25.97,585236,0
2009-06-29,25.889,26.147,25.579,25.881,601233,0
2009-06-30,25.952,26.068,25.367,25.493,723545,0
2009-07-01,25.501,25.908,25.297,25.376,702618,0
2009-07-02,25.136,25.136,24.462,24.73,824303,0
2009-07-06,24.499,24.746,24.241,24.391,532195,0
2009-07-07,24.508,24.508,23.504,23.522,652823,0
2009-07-08,23.656,23.656,23.087,23.504,732165,0
2009-07-09,23.522,23.858,23.47,23.808,666801,0
2009-07-10,23.646,24.151,23.547,24.107,599829,0
2009-07-13,23.929,24.151,23.504,24.073,911007,0
2009-07-14,23.974,24.666,23.974,24.666,922733,0
2009-07-15,24.815,25.623,24.815,25.456,1020100,0
2009-07-16,25.465,26.431,25.321,26.279,870035,0
2009-07-17,26.192,26.307,25.845,26.094,675946,0
2009-07-20,26.431,27.512,26.261,27.426,670901,0
2009-07-21,27.495,27.683,26.954,27.354,698440,0
2009-07-22,27.255,27.718,27.061,27.666,550089,0
2009-07-23,27.752,29.057,27.718,29.002,753768,0
2009-07-24,28.861,29.748,28.667,29.554,671439,0
2009-07-27,29.365,30.094,29.155,29.906,848987,0
2009-07-28,29.581,29.846,29.19,29.27,652518,0
2009-07-29,28.632,29.323,28.632,29.047,750233,0
2009-07-30,29.509,29.978,29.323,29.473,663737,0
2009-07-31,29.349,31.762,28.993,31.601,2765957,0
2009-08-03,31.967,32.445,31.822,32.276,1250751,0
2009-08-04,31.822,32.596,31.737,32.481,593504,0
2009-08-05,32.364,32.824,32.054,32.729,913160,0
2009-08-06,32.95,33.191,32.533,32.986,711391,0
2009-08-07,33.385,34.457,33.303,34.263,641614,0
2009-08-10,34.131,34.43,33.551,33.864,470387,0
2009-08-11,33.961,33.961,32.941,33.404,655888,0
2009-08-12,33.234,34.051,33.191,33.819,549375,0
2009-08-13,33.943,33.943,33.267,33.738,711133,0
2009-08-14,33.738,33.837,32.655,32.977,604936,0
2009-08-17,32.276,32.516,31.673,31.84,616735,0
2009-08-18,31.806,32.516,31.806,32.407,467932,0
2009-08-19,32.096,32.55,31.875,32.398,414627,0
2009-08-20,32.426,32.569,32.241,32.524,500651,0
2009-08-21,32.898,33.729,32.596,33.72,516302,0
2009-08-24,33.72,34.149,33.551,33.678,507707,0
2009-08-25,33.899,34.652,33.713,33.969,543832,0
2009-08-26,33.909,34.609,33.643,33.846,340151,0
2009-08-27,33.882,34.263,33.242,34.068,350527,0
2009-08-28,34.227,34.28,33.543,33.856,331440,0
2009-08-31,33.551,33.551,32.79,33.101,436622,0
2009-09-01,32.898,33.819,32.133,32.347,580780,0
2009-09-02,32.364,32.631,32.087,32.26,437304,0
2009-09-03,32.355,32.862,32.311,32.816,836133,0
2009-09-04,32.843,33.128,32.463,32.986,611374,0
2009-09-08,33.455,33.455,32.631,32.799,790326,0
2009-09-09,32.816,33.358,32.499,33.267,396068,0
2009-09-10,33.209,33.209,32.087,32.16,954986,0
2009-09-11,32.407,32.454,31.885,32.063,953658,0
2009-09-14,31.762,32.241,31.548,32.16,492687,0
2009-09-15,32.233,32.712,32.233,32.481,508937,0
2009-09-16,32.559,32.684,32.179,32.596,502840,0
2009-09-17,32.533,32.862,32.01,32.398,510740,0
2009-09-18,32.631,32.933,32.516,32.622,412958,0
2009-09-21,32.285,32.889,32.018,32.72,616329,0
2009-09-22,33.082,33.11,32.648,32.968,235979,0
2009-09-23,32.889,32.889,32.187,32.233,405051,0
2009-09-24,32.355,32.355,31.221,31.531,523305,0
2009-09-25,31.655,31.673,30.927,31.131,276214,0
2009-09-28,31.131,31.193,29.748,30.068,1449979,0
2009-09-29,30.086,30.902,29.839,30.67,794013,0
2009-09-30,30.601,31.121,30.052,30.831,678993,0
2009-10-01,30.678,30.769,30.078,30.199,854639,0
2009-10-02,29.906,30.217,29.658,29.694,935298,0
2009-10-05,29.641,30.299,29.641,30.199,797420,0
2009-10-06,30.344,30.91,30.226,30.831,629359,0
2009-10-07,30.778,31.008,30.687,30.884,648552,0
2009-10-08,31.184,31.985,31.167,31.84,435631,0
2009-10-09,31.921,32.233,31.754,32.179,339401,0
2009-10-12,32.816,33.464,32.712,33.064,580336,0
2009-10-13,32.933,32.941,32.55,32.702,376606,0
2009-10-14,33.175,33.242,32.824,33.225,363331,0
2009-10-15,33.242,33.432,33.011,33.34,277871,0
2009-10-16,33.119,33.119,32.382,32.763,416162,0
2009-10-19,32.772,33.331,32.596,33.249,383961,0
2009-10-20,33.331,33.543,33.046,33.423,588568,0
2009-10-21,33.589,34.244,33.34,33.368,692208,0
2009-10-22,33.395,33.713,32.665,33.413,576105,0
2009-10-23,33.455,33.978,33.119,33.49,697414,0
2009-10-26,33.44,34.164,32.78,33.082,704877,0
2009-10-27,33.249,33.285,32.26,32.347,586937,0
2009-10-28,32.206,32.26,31.265,31.531,1173454,0
2009-10-29,33.766,34.414,32.347,33.358,1313583,0
2009-10-30,33.146,33.643,32.125,32.398,1650752,0
2009-11-02,32.605,32.79,31.618,31.994,1102227,0
2009-11-03,32.045,33.661,31.798,33.464,1807642,0
2009-11-04,33.785,33.785,33.056,33.182,1220280,0
2009-11-05,33.432,34.103,33.331,34.06,960261,0
2009-11-06,34.014,34.227,33.56,33.696,644413,0
2009-11-09,33.729,34.512,33.729,34.512,436593,0
2009-11-10,34.414,34.767,33.961,34.299,674643,0
2009-11-11,34.502,35.009,34.139,34.43,485549,0
2009-11-12,34.272,34.326,33.481,33.56,393290,0
2009-11-13,33.589,34.005,33.349,33.829,567469,0
2009-11-16,33.909,34.512,33.873,34.218,517676,0
2009-11-17,34.06,34.139,33.49,33.837,424101,0
2009-11-18,34.014,34.014,33.349,33.56,290534,0
2009-11-19,33.413,33.413,32.639,32.95,356093,0
2009-11-20,32.614,32.871,32.382,32.665,340297,0
2009-11-23,32.968,33.526,32.968,32.995,308976,0
2009-11-24,33.064,33.064,32.605,32.772,378886,0
2009-11-25,32.72,33.029,32.463,33.011,359205,0
2009-11-27,32.142,32.605,31.94,32.32,267606,0
2009-11-30,32.285,32.445,31.831,32.063,1335249,0
2009-12-01,32.17,32.702,32.096,32.507,479740,0
2009-12-02,32.55,33.661,32.435,33.615,740460,0
2009-12-03,33.615,33.801,33.526,33.615,831856,0
2009-12-04,33.899,34.593,33.785,34.191,603105,0
2009-12-07,34.244,34.457,34.041,34.299,399251,0
2009-12-08,34.191,34.191,33.499,34.155,787137,0
2009-12-09,34.033,34.155,33.766,34.051,267656,0
2009-12-10,34.317,34.767,34.235,34.352,262511,0
2009-12-11,34.475,34.786,34.334,34.741,258946,0
2009-12-14,35.166,35.337,34.786,35.238,429111,0
2009-12-15,35.026,35.61,34.866,35.46,437754,0
2009-12-16,35.514,36.079,35.345,35.653,493269,0
2009-12-17,35.229,35.62,35.229,35.353,396653,0
2009-12-18,35.386,35.663,35.212,35.514,542272,0
2009-12-21,35.558,36.115,35.558,35.84,415428,0
2009-12-22,35.867,37.579,35.867,37.508,870205,0
2009-12-23,37.474,38.628,37.474,38.404,825127,0
2009-12-24,38.583,38.876,38.475,38.644,146981,0
2009-12-28,38.697,38.92,38.236,38.404,285062,0
2009-12-29,38.663,38.688,38.244,38.289,266534,0
2009-12-30,38.139,38.483,37.874,37.988,380907,0
2009-12-31,38.094,38.104,37.483,37.483,292582,0
2010-01-04,37.907,38.19,37.703,38.013,302124,0
2010-01-05,37.961,38.147,37.643,37.997,442748,0
2010-01-06,37.997,38.289,37.8,38.209,742225,0
2010-01-07,38.013,38.848,38.013,38.848,456820,0
2010-01-08,38.653,39.719,38.574,39.655,433521,0
2010-01-11,39.772,39.877,39.504,39.824,587433,0
2010-01-12,39.434,39.567,38.786,38.988,521226,0
2010-01-13,39.024,39.292,38.831,39.237,275997,0
2010-01-14,39.078,39.39,38.963,39.115,301035,0
2010-01-15,39.078,39.211,38.289,38.493,459731,0
2010-01-19,38.438,39.034,38.438,39.034,349855,0
2010-01-20,38.565,38.831,38.122,38.574,312975,0
2010-01-21,38.574,38.803,38.069,38.483,774188,0
2010-01-22,38.51,38.813,38.19,38.327,629141,0
2010-01-25,38.618,38.749,37.961,38.2,461938,0
2010-01-26,38.19,38.371,37.837,37.846,455937,0
2010-01-27,37.643,37.818,36.684,37.431,487561,0
2010-01-28,37.376,37.431,36.277,36.594,383974,0
2010-01-29,36.667,37.092,36.171,36.259,377864,0
2010-02-01,36.462,36.985,36.428,36.977,236073,0
2010-02-02,36.942,38.236,36.942,38.131,466103,0
2010-02-03,38.086,38.565,37.774,38.078,560484,0
2010-02-04,37.902,38.19,35.663,35.831,1846709,0
2010-02-05,35.895,36.003,34.866,35.754,1350021,0
2010-02-08,35.681,36.028,35.292,35.583,609835,0
2010-02-09,35.985,36.507,35.781,36.373,535565,0
2010-02-10,36.453,36.916,36.293,36.373,420301,0
2010-02-11,36.373,36.764,35.94,36.745,507796,0
2010-02-12,36.401,36.942,36.259,36.906,341457,0
2010-02-16,37.368,37.551,37.03,37.474,315381,0
2010-02-17,37.474,37.8,37.128,37.669,243342,0
2010-02-18,37.525,37.766,37.456,37.757,438237,0
2010-02-19,37.731,38.164,37.589,38.051,367373,0
2010-02-22,38.244,38.244,37.731,38.022,216197,0
2010-02-23,37.757,37.97,37.056,37.395,300237,0
2010-02-24,37.607,37.749,37.073,37.491,546207,0
2010-02-25,36.933,37.439,36.544,37.359,298589,0
2010-02-26,37.359,37.508,37.092,37.448,403053,0
2010-03-01,37.695,38.122,37.395,37.97,356046,0
2010-03-02,38.299,38.565,38.086,38.156,276013,0
2010-03-03,38.43,38.618,37.979,38.104,263246,0
2010-03-04,38.272,38.395,37.915,38.2,168474,0
2010-03-05,38.547,38.731,38.327,38.538,283599,0
2010-03-08,38.663,38.663,38.086,38.289,286250,0
2010-03-09,38.19,38.483,38.122,38.299,287876,0
2010-03-10,38.299,38.867,38.164,38.714,370342,0
2010-03-11,38.663,38.663,38.308,38.602,352779,0
2010-03-12,38.759,38.759,38.209,38.413,391081,0
2010-03-15,38.413,38.423,38.013,38.289,214936,0
2010-03-16,38.354,38.475,38.078,38.413,405645,0
2010-03-17,38.448,38.749,38.254,38.61,466870,0
2010-03-18,38.51,38.92,38.51,38.795,488278,0
2010-03-19,39.043,39.043,37.942,38.032,554943,0
2010-03-22,37.757,38.244,37.749,38.164,381126,0
2010-03-23,38.156,38.593,37.997,38.475,441226,0
2010-03-24,38.344,38.354,37.874,38.078,292665,0
2010-03-25,38.272,38.371,37.749,37.791,235280,0
2010-03-26,37.934,38.182,37.791,37.961,352063,0
2010-03-29,38.131,38.448,37.924,38.19,292327,0
2010-03-30,38.164,38.795,38.164,38.663,327856,0
2010-03-31,38.618,38.803,38.262,38.438,302275,0
2010-04-01,38.722,38.92,38.404,38.731,163441,0
2010-04-05,38.858,39.504,38.697,39.4,237420,0
2010-04-06,39.301,39.531,39.194,39.442,222342,0
2010-04-07,39.344,39.557,39.187,39.522,446568,0
2010-04-08,39.335,39.594,38.963,39.54,208821,0
2010-04-09,39.567,39.832,39.363,39.824,278560,0
2010-04-12,39.868,40.117,39.744,40.054,315918,0
2010-04-13,40.09,40.25,39.719,40.179,232216,0
2010-04-14,40.349,40.436,40.028,40.417,204168,0
2010-04-15,40.25,40.498,40.01,40.293,201484,0
2010-04-16,40.188,40.63,39.548,39.86,368322,0
2010-04-19,39.672,39.824,39.327,39.736,410859,0
2010-04-20,42.457,43.462,41.252,43.095,1335878,0
2010-04-21,43.214,43.399,42.857,42.946,553647,0
2010-04-22,42.59,43.789,42.227,43.78,421516,0
2010-04-23,43.83,44.002,43.011,43.652,525579,0
2010-04-26,43.804,44.312,43.306,43.343,0,0
2010-04-27,43.067,43.343,42.385,42.522,549178,0
2010-04-28,42.796,43.306,42.618,42.983,416263,0
2010-04-29,43.281,43.984,43.133,43.94,387171,0
2010-04-30,43.922,44.285,42.67,42.734,468619,0
2010-05-03,42.875,43.343,42.751,43.248,363984,0
2010-05-04,42.643,42.643,41.739,41.899,582191,0
2010-05-05,41.473,41.873,40.948,41.078,782389,0
2010-05-06,40.948,41.564,37.431,39.557,1173913,0
2010-05-07,39.309,39.744,38.272,38.583,715122,0
2010-05-10,40.446,41.252,40.125,41.252,483851,0
2010-05-11,40.837,41.813,40.56,41.28,430672,0
2010-05-12,41.358,42.301,41.289,42.19,304019,0
2010-05-13,42.165,42.318,41.261,41.428,321403,0
2010-05-14,41.163,41.163,40.258,40.551,392068,0
2010-05-17,40.543,40.914,39.727,40.727,416137,0
2010-05-18,40.888,41.163,39.672,39.851,444719,0
2010-05-19,39.567,39.815,38.767,39.229,594405,0
2010-05-20,38.219,38.395,37.359,37.422,672571,0
2010-05-21,36.817,38.244,36.134,38.156,703647,0
2010-05-24,38.032,38.628,37.731,37.952,484941,0
2010-05-25,36.745,38.19,36.285,38.147,652005,0
2010-05-26,38.362,39.255,38.254,38.378,575130,0
2010-05-27,39.024,39.54,38.938,39.54,478627,0
2010-05-28,39.407,39.647,38.786,39.203,471529,0
2010-06-01,38.759,39.335,37.979,37.979,468315,0
2010-06-02,38.172,39.219,38.022,39.219,458505,0
2010-06-03,39.504,39.824,39.015,39.274,372975,0
2010-06-04,38.529,38.663,37.404,37.57,482533,0
2010-06-07,37.713,37.713,36.215,36.259,567551,0
2010-06-08,36.462,36.64,35.628,36.534,549726,0
2010-06-09,36.861,37.589,36.472,36.64,446142,0
2010-06-10,37.233,37.893,37.233,37.837,296374,0
2010-06-11,37.359,38.182,37.269,38.147,277262,0
2010-06-14,38.653,38.928,38.244,38.327,363939,0
2010-06-15,38.593,39.16,38.254,39.106,341405,0
2010-06-16,38.971,39.125,38.628,38.858,315814,0
2010-06-17,39.096,39.096,38.219,38.803,229248,0
2010-06-18,38.92,39.024,38.602,38.822,345647,0
2010-06-21,39.301,39.719,38.502,38.759,349059,0
2010-06-22,38.759,39.052,37.652,37.695,366043,0
2010-06-23,37.8,38.244,37.003,37.774,292362,0
2010-06-24,37.533,37.652,36.799,37.128,469284,0
2010-06-25,37.092,37.533,36.72,37.376,802755,0
2010-06-28,37.448,37.884,36.994,37.376,446258,0
2010-06-29,36.835,36.879,36.162,36.622,971119,0
2010-06-30,36.469,37.357,36.155,36.289,685158,0
2010-07-01,36.31,36.658,35.691,36.462,686316,0
2010-07-02,36.924,36.924,35.558,35.797,626213,0
2010-07-06,36.224,36.498,35.592,35.985,614694,0
2010-07-07,36.187,37.368,36.143,37.331,416034,0
2010-07-08,37.598,37.934,37.2,37.661,325665,0
2010-07-09,37.695,38.086,37.395,38.013,242874,0
2010-07-12,37.766,38.164,37.517,37.856,296604,0
2010-07-13,38.354,39.237,38.262,39.024,469190,0
2010-07-14,38.92,39.133,38.547,38.858,250485,0
2010-07-15,38.903,38.903,38.156,38.644,490191,0
2010-07-16,38.371,38.413,36.745,36.861,673223,0
2010-07-19,36.994,37.465,36.737,37.395,462700,0
2010-07-20,36.961,38.378,36.888,38.254,543521,0
2010-07-21,38.636,39.169,38.172,38.423,624246,0
2010-07-22,38.731,39.681,38.731,39.496,511841,0
2010-07-23,39.344,40.357,38.731,40.303,473901,0
2010-07-26,40.357,40.71,39.985,40.293,476274,0
2010-07-27,40.63,40.922,39.903,40.16,385691,0
2010-07-28,40.028,40.25,39.4,39.576,244776,0
2010-07-29,39.787,39.911,38.938,39.46,316787,0
2010-07-30,38.876,39.719,38.574,39.62,406222,0
2010-08-02,40.25,40.888,39.903,40.801,326197,0
2010-08-03,40.819,40.853,40.109,40.242,335020,0
2010-08-04,40.224,40.63,40.071,40.179,742525,0
2010-08-05,39.939,40.028,39.381,39.62,660028,0
2010-08-06,39.318,39.567,38.858,39.16,906347,0
2010-08-09,39.486,39.54,38.894,39.142,808292,0
2010-08-10,38.831,38.92,38.244,38.362,819819,0
2010-08-11,37.652,37.652,37.038,37.137,573288,0
2010-08-12,36.498,37.083,36.445,37.012,832517,0
2010-08-13,36.684,37.359,36.684,37.056,734820,0
2010-08-16,36.773,36.906,36.507,36.764,471612,0
2010-08-17,37.182,37.766,37.038,37.431,380115,0
2010-08-18,37.322,37.579,36.754,37.261,455086,0
2010-08-19,37.128,37.243,36.106,36.373,372593,0
2010-08-20,36.037,36.346,35.663,36.303,297658,0
2010-08-23,36.534,36.56,35.957,36.003,358923,0
2010-08-24,35.497,35.727,34.981,35.37,420770,0
2010-08-25,35.087,35.772,34.795,35.672,628485,0
2010-08-26,35.745,36.259,35.568,35.653,403782,0
2010-08-27,35.904,36.631,35.489,36.56,339867,0
2010-08-30,36.373,36.551,36.197,36.232,513702,0
2010-08-31,36.108,36.656,35.821,36.566,686918,0
2010-09-01,37.038,38.013,36.977,37.979,445974,0
2010-09-02,37.902,38.502,37.902,38.457,276024,0
2010-09-03,39.043,39.612,38.963,39.47,383546,0
2010-09-07,39.292,39.292,38.886,38.98,272044,0
2010-09-08,38.903,39.39,38.876,39.246,277322,0
2010-09-09,39.887,39.895,39.034,39.309,235618,0
2010-09-10,39.434,39.691,39.327,39.478,251626,0
2010-09-13,39.911,40.266,39.851,40.215,229569,0
2010-09-14,40.151,40.498,39.948,40.258,299004,0
2010-09-15,40.054,40.446,39.958,40.365,252029,0
2010-09-16,40.188,40.365,40.01,40.284,180955,0
2010-09-17,40.579,40.639,40.135,40.408,290752,0
2010-09-20,40.623,41.685,40.417,41.616,221074,0
2010-09-21,41.588,41.803,41.154,41.233,513940,0
2010-09-22,41.059,41.163,40.623,40.801,360316,0
2010-09-23,40.524,40.914,40.09,40.135,244803,0
2010-09-24,40.656,41.597,40.656,41.597,201150,0
2010-09-27,41.555,41.597,40.869,40.966,340973,0
2010-09-28,40.957,41.376,40.436,41.27,476394,0
2010-09-29,41.171,41.308,40.931,41.068,206939,0
2010-09-30,41.337,41.931,40.755,41.254,315318,0
2010-10-01,41.454,41.713,41.109,41.366,214747,0
2010-10-04,41.394,41.925,40.888,41.068,300393,0
2010-10-05,41.658,42.157,41.242,42.076,321327,0
2010-10-06,42.111,42.245,41.829,41.951,197304,0
2010-10-07,42.218,42.292,41.454,41.73,227034,0
2010-10-08,41.854,42.12,41.519,41.997,224231,0
2010-10-11,41.997,42.413,41.864,42.227,179142,0
2010-10-12,42.043,42.485,41.597,42.301,241035,0
2010-10-13,42.531,43.257,42.367,42.992,246849,0
2010-10-14,42.965,43.016,42.45,42.804,247828,0
2010-10-15,43.306,43.306,42.413,43.024,463540,0
2010-10-18,43.034,43.281,42.875,43.24,158315,0
2010-10-19,42.734,42.884,41.997,42.173,394804,0
2010-10-20,42.334,43.034,42.283,42.875,235602,0
2010-10-21,43.123,43.462,42.67,43.274,363548,0
2010-10-22,44.312,44.446,43.638,44.347,984873,0
2010-10-25,44.923,45.26,44.658,44.737,455569,0
2010-10-26,44.614,45.066,44.329,44.79,402727,0
2010-10-27,44.25,44.347,43.913,44.278,560325,0
2010-10-28,44.516,44.932,44.278,44.799,336709,0
2010-10-29,44.707,45.34,44.534,45.239,358088,0
2010-11-01,45.428,45.811,45.048,45.325,347510,0
2010-11-02,45.829,46.06,45.533,45.899,335071,0
2010-11-03,46.014,46.12,45.234,45.917,379682,0
2010-11-04,46.377,47.275,46.368,47.045,282644,0
2010-11-05,47.026,47.3,46.806,46.973,361290,0
2010-11-08,46.806,47.036,46.54,47.008,265895,0
2010-11-09,47.132,47.205,45.997,46.255,310256,0
2010-11-10,46.202,46.652,46.014,46.565,151082,0
2010-11-11,46.13,46.689,45.935,46.565,140147,0
2010-11-12,46.166,46.334,45.599,45.997,233985,0
2010-11-15,46.193,46.821,45.98,46.574,366172,0
2010-11-16,46.21,46.334,45.526,45.873,473311,0
2010-11-17,45.838,45.917,45.252,45.782,301330,0
2010-11-18,46.359,47.3,46.359,46.847,353350,0
2010-11-19,46.816,47.008,46.359,46.911,247125,0
2010-11-22,46.689,47.887,46.556,47.15,273567,0
2010-11-23,46.565,46.574,45.935,46.12,370587,0
2010-11-24,46.477,47.196,46.326,47.078,351563,0
2010-11-26,46.652,47.247,46.565,46.883,267772,0
2010-11-29,46.351,47.205,46.351,47.053,477519,0
2010-11-30,46.474,47.164,46.321,46.949,330686,0
2010-12-01,47.638,48.47,47.61,48.375,357663,0
2010-12-02,48.463,49.625,48.063,49.324,642068,0
2010-12-03,48.917,49.359,48.826,49.252,550070,0
2010-12-06,49.102,49.189,48.676,48.873,349811,0
2010-12-07,49.438,49.81,49.225,49.43,365543,0
2010-12-08,49.5,49.695,49.047,49.314,364188,0
2010-12-09,49.607,49.607,49.084,49.181,417373,0
2010-12-10,49.111,49.573,48.933,49.482,369511,0
2010-12-13,49.67,50.405,49.545,50.148,351303,0
2010-12-14,50.174,50.725,50.174,50.537,265459,0
2010-12-15,50.458,51.107,50.343,50.592,381138,0
2010-12-16,50.651,50.945,50.232,50.859,251323,0
2010-12-17,50.85,51.151,50.689,50.742,371060,0
2010-12-20,50.954,51.219,50.432,50.583,418640,0
2010-12-21,50.85,50.869,50.449,50.786,292930,0
2010-12-22,50.796,51.238,50.768,50.902,314944,0
2010-12-23,50.85,51.124,50.528,50.716,182229,0
2010-12-27,50.565,51.009,50.565,50.859,131181,0
2010-12-28,51.017,51.202,50.547,50.706,140113,0
2010-12-29,50.858,50.955,50.633,50.756,182715,0
2010-12-30,50.794,50.955,50.523,50.598,142365,0
2010-12-31,50.446,50.62,50.137,50.182,180402,0
2011-01-03,50.66,51.585,50.379,51.417,353099,0
2011-01-04,51.434,51.54,50.362,50.869,254312,0
2011-01-05,50.62,50.62,50.235,50.343,359134,0
2011-01-06,50.335,50.335,49.181,49.359,392709,0
2011-01-07,49.386,49.67,48.516,48.807,569130,0
2011-01-10,48.47,49.047,48.25,49.003,401342,0
2011-01-11,49.225,49.829,49.038,49.581,341382,0
2011-01-12,50.049,50.289,49.837,50.253,216791,0
2011-01-13,50.139,50.343,49.837,50.059,237921,0
2011-01-14,49.925,50.565,49.784,50.556,222738,0
2011-01-18,50.439,50.619,50.304,50.482,161504,0
2011-01-19,50.377,50.447,49.421,49.6,213896,0
2011-01-20,49.359,49.536,49.012,49.377,274216,0
2011-01-21,49.679,49.944,49.297,49.474,193151,0
2011-01-24,49.455,50.458,49.35,50.458,200230,0
2011-01-25,50.166,50.317,49.703,50.308,219929,0
2011-01-26,50.492,50.945,50.157,50.67,220891,0
2011-01-27,50.733,51.355,50.528,51.017,436575,0
2011-01-28,51.142,51.219,49.731,49.81,331641,0
2011-01-31,50.073,50.535,50.064,50.227,330745,0
2011-02-01,50.556,51.513,50.477,51.168,252994,0
2011-02-02,51.169,51.375,50.619,51.017,331076,0
2011-02-03,50.84,50.84,49.92,50.634,348392,0
2011-02-04,50.724,51.803,50.554,51.803,333819,0
2011-02-07,51.798,52.305,51.513,52.196,660295,0
2011-02-08,52.269,52.288,51.888,52.241,443173,0
2011-02-09,52.157,52.416,51.811,52.276,349666,0
2011-02-10,51.999,52.588,51.999,52.488,477470,0
2011-02-11,52.123,52.638,52.052,52.337,566516,0
2011-02-14,52.142,52.331,52.012,52.064,398724,0
2011-02-15,51.883,51.962,51.437,51.936,441223,0
2011-02-16,52.017,53.086,51.918,53.042,503372,0
2011-02-17,52.89,54.461,52.871,54.308,577718,0
2011-02-18,54.281,54.485,53.905,54.351,485843,0
2011-02-22,53.826,53.826,52.157,52.498,666896,0
2011-02-23,52.526,52.526,50.258,50.465,928354,0
2011-02-24,50.323,50.323,49.037,49.475,805979,0
2011-02-25,49.768,50.74,49.688,50.705,485410,0
2011-02-28,50.927,51.405,50.884,51.206,434380,0
2011-03-01,51.508,51.605,50.18,50.447,365412,0
2011-03-02,50.359,51.099,50.198,50.875,287809,0
2011-03-03,51.471,52.355,51.41,52.337,336841,0
2011-03-04,52.194,52.194,51.212,51.588,363748,0
2011-03-07,51.837,51.874,50.74,51.268,269258,0
2011-03-08,51.347,52.776,51.062,52.578,251888,0
2011-03-09,52.578,52.829,51.989,52.544,249140,0
2011-03-10,51.828,51.828,51.124,51.23,247471,0
2011-03-11,50.668,51.927,50.668,51.696,342379,0
2011-03-14,51.152,51.534,50.609,51.311,249333,0
2011-03-15,49.886,51.394,49.475,51.009,322896,0
2011-03-16,50.74,51.081,49.886,50.384,410885,0
2011-03-17,51.196,51.396,50.382,50.633,251949,0
2011-03-18,51.463,51.765,51.212,51.41,329329,0
2011-03-21,52.157,52.378,52.036,52.194,179068,0
2011-03-22,52.526,52.526,51.837,52.026,183540,0
2011-03-23,51.891,52.008,51.204,51.855,297693,0
2011-03-24,52.176,52.258,51.624,52.203,131746,0
2011-03-25,52.407,53.105,52.267,52.829,175132,0
2011-03-28,52.979,53.112,52.535,52.562,131255,0
2011-03-29,52.453,53.363,52.176,53.255,173736,0
2011-03-30,53.496,53.747,53.282,53.673,170070,0
2011-03-31,53.614,54.023,53.431,53.551,244916,0
2011-04-01,53.869,54.504,53.533,54.461,349902,0
2011-04-04,54.504,54.592,54.183,54.565,324239,0
2011-04-05,54.486,55.213,54.192,54.891,399277,0
2011-04-06,55.145,55.235,54.425,54.778,294343,0
2011-04-07,54.592,54.842,54.12,54.397,229984,0
2011-04-08,54.745,54.869,53.149,53.55,355518,0
2011-04-11,53.71,53.747,53.264,53.496,150924,0
2011-04-12,53.169,53.447,52.684,53.063,229117,0
2011-04-13,53.061,53.585,52.997,53.354,200814,0
2011-04-14,52.997,53.291,52.516,53.21,168404,0
2011-04-15,53.433,54.173,53.201,53.817,317583,0
2011-04-18,53.174,53.326,52.378,52.757,210774,0
2011-04-19,52.933,53.398,52.863,53.273,224710,0
2011-04-20,54.164,54.494,54.006,54.397,347055,0
2011-04-21,54.851,55.083,54.485,55.038,481180,0
2011-04-25,54.684,55.136,54.619,54.914,381011,0
2011-04-26,55.163,55.736,55.038,55.476,756429,0
2011-04-27,55.547,55.699,54.931,55.51,393606,0
2011-04-28,55.51,55.529,55.136,55.181,780850,0
2011-04-29,55.338,55.401,54.93,55.075,373687,0
2011-05-02,55.476,55.476,54.415,54.788,261643,0
2011-05-03,54.567,54.836,53.95,54.37,251186,0
2011-05-04,54.389,54.407,53.492,53.922,252424,0
2011-05-05,53.627,54.173,53.098,53.492,430836,0
2011-05-06,54.254,54.567,53.393,53.483,293609,0
2011-05-09,53.407,53.987,53.192,53.836,379018,0
2011-05-10,53.968,54.54,53.591,54.333,288513,0
2011-05-11,54.282,54.444,53.661,53.896,237138,0
2011-05-12,53.762,54.209,53.384,54.1,142894,0
2011-05-13,54.129,54.389,53.107,53.34,298239,0
2011-05-16,53.044,53.511,52.813,52.991,186989,0
2011-05-17,52.864,52.864,51.87,52.571,303766,0
2011-05-18,52.784,53.995,52.362,53.94,462162,0
2011-05-19,54.361,54.99,54.272,54.766,609064,0
2011-05-20,54.686,54.766,53.903,54.351,386151,0
2011-05-23,53.547,53.689,52.972,53.305,302834,0
2011-05-24,53.393,53.635,53.026,53.474,414043,0
2011-05-25,53.169,53.78,52.926,53.483,307537,0
2011-05-26,53.178,53.601,53.008,53.393,398637,0
2011-05-27,53.635,54.032,52.972,53.833,162603,0
2011-05-31,54.35,54.35,53.584,54.071,463905,0
2011-06-01,53.995,54.228,52.37,52.396,297299,0
2011-06-02,52.377,52.981,51.95,52.129,396600,0
2011-06-03,51.214,51.591,51.036,51.162,378670,0
2011-06-06,50.964,51.278,50.552,50.927,292918,0
2011-06-07,51.189,51.44,50.704,50.84,362529,0
2011-06-08,50.659,50.927,50.453,50.65,357428,0
2011-06-09,50.804,51.323,50.588,51.063,227534,0
2011-06-10,50.74,50.74,49.717,49.79,328590,0
2011-06-13,50.014,50.203,49.432,49.655,168290,0
2011-06-14,50.282,51.17,50.228,51.073,299129,0
2011-06-15,50.506,50.731,50.157,50.346,360514,0
2011-06-16,50.39,51.105,50.129,50.843,341475,0
2011-06-17,51.609,51.977,51.232,51.519,380473,0
2011-06-20,51.358,52.301,51.295,52.076,282883,0
2011-06-21,52.32,53.627,52.32,53.572,388283,0
2011-06-22,53.465,54.138,53.429,53.734,431477,0
2011-06-23,52.962,54.333,52.622,54.093,532461,0
2011-06-24,54.156,54.478,53.601,53.843,477713,0
2011-06-27,53.896,54.351,53.661,54.048,222029,0
2011-06-28,54.228,54.818,54.1,54.791,226993,0
2011-06-29,54.854,55.338,54.639,55.213,291491,0
2011-06-30,55.419,56.427,55.266,56.009,545046,0
2011-07-01,56.02,57.086,55.707,57.042,607262,0
2011-07-05,56.827,57.143,56.414,56.891,383996,0
2011-07-06,56.508,56.85,56.372,56.652,480707,0
2011-07-07,57.309,57.698,57.302,57.456,456921,0
2011-07-08,56.593,57.068,56.458,57.016,266523,0
2011-07-11,56.244,56.405,55.671,56.236,311018,0
2011-07-12,56.11,56.427,55.814,55.95,241568,0
2011-07-13,56.236,56.495,55.572,55.735,386995,0
2011-07-14,56.01,56.326,54.962,55.141,388379,0
2011-07-15,55.419,55.491,54.686,55.232,460339,0
2011-07-18,54.944,55.268,54.426,55.042,408907,0
2011-07-19,55.434,56.048,55.045,55.543,840541,0
2011-07-20,55.758,56.117,55.186,55.903,347730,0
2011-07-21,55.885,56.432,55.338,55.501,547671,0
2011-07-22,55.501,55.777,54.282,54.342,597363,0
2011-07-25,53.896,54.514,53.753,54.129,532651,0
2011-07-26,53.991,54.009,52.8,52.89,366322,0
2011-07-27,52.839,53.035,51.27,51.448,548103,0
2011-07-28,51.472,51.979,51.13,51.158,495548,0
2011-07-29,50.601,51.543,50.337,50.971,460959,0
2011-08-01,51.474,51.619,50.077,50.893,503295,0
2011-08-02,50.445,50.807,48.829,48.839,393286,0
2011-08-03,48.758,49.388,47.798,49.205,411351,0
2011-08-04,48.514,48.668,47.104,47.189,824317,0
2011-08-05,47.783,48.071,45.526,46.683,752126,0
2011-08-08,45.422,45.917,42.566,42.599,1020213,0
2011-08-09,43.524,44.554,41.579,44.439,1276654,0
2011-08-10,43.491,43.706,41.569,41.683,1804371,0
2011-08-11,41.945,44.59,41.837,43.866,950377,0
2011-08-12,44.138,45.132,43.802,44.888,438028,0
2011-08-15,45.247,46.005,45.096,45.905,436411,0
2011-08-16,45.21,45.745,44.689,45.058,244192,0
2011-08-17,45.473,45.843,44.4,44.777,285383,0
2011-08-18,43.499,43.499,41.522,41.874,695015,0
2011-08-19,41.222,42.749,41.151,41.43,522911,0
2011-08-22,42.342,42.376,41.132,41.728,432561,0
2011-08-23,41.837,43.741,41.577,43.741,400858,0
2011-08-24,43.567,44.769,43.128,44.698,407830,0
2011-08-25,45.105,45.436,43.323,43.453,445538,0
2011-08-26,43.08,44.777,42.395,44.723,403798,0
2011-08-29,45.229,46.692,45.229,46.663,380450,0
2011-08-30,46.365,47.114,46.042,46.782,435900,0
2011-08-31,47.17,47.967,47.131,47.741,745639,0
2011-09-01,47.657,48.216,47.096,47.277,662391,0
2011-09-02,45.989,46.442,45.225,45.424,463310,0
2011-09-06,43.821,44.976,43.614,44.869,263073,0
2011-09-07,45.797,46.701,45.555,46.6,266891,0
2011-09-08,46.15,46.981,45.897,46.023,529885,0
2011-09-09,45.366,46.249,44.31,44.345,1061071,0
2011-09-12,43.751,44.237,42.695,43.94,587002,0
2011-09-13,44.128,44.888,43.931,44.616,749770,0
2011-09-14,44.915,46.512,43.94,45.816,482751,0
2011-09-15,46.375,46.861,45.778,46.692,379415,0
2011-09-16,47.079,47.405,46.277,46.737,456053,0
2011-09-19,45.816,46.132,45.283,45.788,405833,0
2011-09-20,46.005,46.383,44.967,45.04,279671,0
2011-09-21,44.869,44.931,42.731,42.758,345395,0
2011-09-22,41.503,41.631,40.106,40.392,769492,0
2011-09-23,40.133,41.141,40.014,40.611,1007865,0
2011-09-26,41.063,41.289,39.797,41.26,677930,0
2011-09-27,42.187,43.567,42.064,42.695,496736,0
2011-09-28,42.794,43.027,41.385,41.577,540257,0
2011-09-29,42.533,42.947,40.43,41.476,622521,0
2011-09-30,40.737,40.983,39.972,40.062,695981,0
2011-10-03,39.599,40.187,38.264,38.301,985374,0
2011-10-04,37.793,39.905,37.661,39.862,736072,0
2011-10-05,39.861,40.931,39.786,40.57,626323,0
2011-10-06,40.56,41.839,40.277,41.676,455302,0
2011-10-07,42.028,42.028,40.717,41.092,359874,0
2011-10-10,41.936,42.911,41.803,42.911,325283,0
2011-10-11,42.586,43.305,42.487,43.118,284131,0
2011-10-12,43.352,44.364,43.272,43.931,230173,0
2011-10-13,43.507,43.812,42.92,43.716,209762,0
2011-10-14,44.31,44.626,43.769,44.48,210593,0
2011-10-17,44.283,44.543,43.238,43.38,278003,0
2011-10-18,43.516,44.777,42.92,44.438,489542,0
2011-10-19,44.283,45.257,44.128,44.553,488406,0
2011-10-20,44.572,44.796,43.272,44.643,580837,0
2011-10-21,45.501,46.853,44.194,46.583,818722,0
2011-10-24,46.792,48.071,46.792,47.739,554095,0
2011-10-25,47.223,47.594,46.63,46.798,528106,0
2011-10-26,47.069,47.484,46.512,47.233,627523,0
2011-10-27,48.793,50.211,48.37,49.614,568193,0
2011-10-28,49.592,49.911,49.056,49.483,275964,0
2011-10-31,49.156,49.156,48.36,48.424,495090,0
2011-11-01,46.151,47.494,45.816,46.553,435049,0
2011-11-02,47.493,47.963,46.926,47.694,304619,0
2011-11-03,48.276,50.146,48.085,49.837,619686,0
2011-11-04,49.438,49.728,48.667,49.592,300867,0
2011-11-07,49.777,49.831,48.756,49.579,285199,0
2011-11-08,49.837,50.727,49.158,50.582,351641,0
2011-11-09,49.183,49.619,48.049,48.484,433012,0
2011-11-10,49.175,49.31,48.522,48.849,239687,0
2011-11-11,49.647,50.62,49.538,49.946,296493,0
2011-11-14,49.946,50.718,49.81,50.427,466150,0
2011-11-15,50.128,50.689,49.874,50.329,514172,0
2011-11-16,49.764,50.409,49.247,49.347,344595,0
2011-11-17,49.238,49.238,47.557,47.886,587673,0
2011-11-18,48.004,48.13,46.895,47.34,690460,0
2011-11-21,46.497,46.741,45.38,45.88,596778,0
2011-11-22,45.806,45.905,45.162,45.327,469346,0
2011-11-23,44.798,44.909,43.798,43.956,586522,0
2011-11-25,43.792,44.254,43.493,43.619,181515,0
2011-11-28,44.951,45.109,44.327,44.744,665797,0
2011-11-29,45.025,45.279,44.535,44.98,554633,0
2011-11-30,46.294,46.623,46.166,46.57,924903,0
2011-12-01,46.342,47.141,46.315,46.798,451968,0
2011-12-02,47.443,47.785,46.706,46.822,432940,0
2011-12-05,47.585,47.687,46.84,47.112,358904,0
2011-12-06,47.25,47.386,46.798,47.197,272558,0
2011-12-07,46.798,47.141,46.252,46.978,392302,0
2011-12-08,46.63,46.817,45.461,45.581,359542,0
2011-12-09,45.816,46.807,45.652,46.669,369585,0
2011-12-12,46.17,46.17,45.498,46.097,358321,0
2011-12-13,46.516,46.788,45.398,45.627,674139,0
2011-12-14,45.363,45.389,44.471,44.517,554465,0
2011-12-15,44.69,45.234,44.354,44.508,496839,0
2011-12-16,44.934,45.707,44.716,45.016,529173,0
2011-12-19,45.188,45.617,44.381,44.499,376319,0
2011-12-20,45.327,46.734,45.261,46.452,366028,0
2011-12-21,46.478,47.197,45.697,47.094,659368,0
2011-12-22,47.16,48.149,47.112,47.268,419281,0
2011-12-23,47.259,47.368,46.84,47.112,432296,0
2011-12-27,46.849,47.141,46.688,46.798,327977,0
2011-12-28,46.788,47.033,45.787,45.897,296880,0
2011-12-29,46.061,46.386,45.971,46.342,447441,0
2011-12-30,46.452,46.461,45.835,45.952,218633,0
2012-01-03,46.969,47.094,46.461,46.516,485558,0
2012-01-04,46.452,46.649,46.234,46.406,585758,0
2012-01-05,46.07,47.131,45.553,47.023,520375,0
2012-01-06,47.112,47.471,46.649,47.215,343208,0
2012-01-09,47.368,47.65,47.17,47.557,264895,0
2012-01-10,48.33,48.585,48.04,48.457,297241,0
2012-01-11,48.293,48.885,48.249,48.594,269043,0
2012-01-12,48.858,49.2,48.004,49.037,468834,0
2012-01-13,48.604,48.72,47.967,48.139,265134,0
2012-01-17,48.689,48.935,47.959,48.213,344691,0
2012-01-18,48.13,48.913,47.659,48.756,533328,0
2012-01-19,49.084,49.509,48.685,49.283,717697,0
2012-01-20,49.238,49.548,48.974,49.393,382667,0
2012-01-23,49.438,49.911,49.247,49.445,364392,0
2012-01-24,49.175,49.972,49.047,49.874,344327,0
2012-01-25,49.746,51.063,49.528,50.999,432402,0
2012-01-26,51.198,51.198,50.319,50.999,576442,0
2012-01-27,50.753,51.653,50.526,51.525,536921,0
2012-01-30,50.971,51.017,50.202,51.017,522285,0
2012-01-31,51.436,51.545,50.834,51.298,558752,0
2012-02-01,51.653,52.395,51.488,51.798,582787,0
2012-02-02,53.087,53.242,51.307,52.825,643577,0
2012-02-03,53.562,54.44,52.77,54.092,455040,0
2012-02-06,54.014,54.468,53.787,54.284,738526,0
2012-02-07,54.03,54.621,54.03,54.321,595257,0
2012-02-08,54.403,54.639,53.983,54.467,277336,0
2012-02-09,54.529,55.388,54.329,55.132,451464,0
2012-02-10,54.467,55.371,54.266,55.362,542302,0
2012-02-13,55.73,56.663,55.547,56.444,512465,0
2012-02-14,56.173,56.4,55.78,56.365,356827,0
2012-02-15,56.438,56.483,54.732,54.905,535755,0
2012-02-16,55.069,56.293,54.988,56.274,350079,0
2012-02-17,56.62,56.83,56.228,56.428,308289,0
2012-02-21,56.568,56.683,55.88,56.192,275212,0
2012-02-22,56.145,56.321,55.662,55.737,298103,0
2012-02-23,55.77,56.246,55.506,55.965,262673,0
2012-02-24,56.182,56.182,55.397,55.434,324602,0
2012-02-27,55.123,56.018,54.767,55.744,265104,0
2012-02-28,55.872,56.293,55.498,55.956,299884,0
2012-02-29,56.1,56.649,55.694,55.795,291555,0
2012-03-01,55.981,56.62,55.636,55.863,390690,0
2012-03-02,55.77,55.77,54.704,55.069,380737,0
2012-03-05,54.94,55.141,54.639,55.041,357078,0
2012-03-06,54.257,54.393,53.344,53.425,332042,0
2012-03-07,53.6,54.056,53.462,53.918,157019,0
2012-03-08,54.312,55.362,53.983,54.959,376387,0
2012-03-09,55.132,55.489,54.631,55.178,250462,0
2012-03-12,55.342,55.48,54.868,55.151,179171,0
2012-03-13,55.516,55.956,55.352,55.956,431531,0
2012-03-14,55.88,56.302,55.662,55.946,201052,0
2012-03-15,55.998,56.777,55.719,56.758,320942,0
2012-03-16,56.813,56.939,56.126,56.145,466306,0
2012-03-19,56.164,56.365,55.279,55.68,430402,0
2012-03-20,55.307,55.652,54.678,55.169,250567,0
2012-03-21,55.206,55.463,54.603,55.215,338852,0
2012-03-22,54.687,55.077,54.393,54.988,474749,0
2012-03-23,55.06,55.489,54.503,55.297,243915,0
2012-03-26,55.927,56.465,55.827,56.41,318496,0
2012-03-27,56.522,56.639,56.293,56.382,317378,0
2012-03-28,56.493,56.568,55.077,55.662,222119,0
2012-03-29,55.397,55.88,54.949,55.744,268843,0
2012-03-30,56.145,56.428,55.506,55.652,311880,0
2012-04-02,55.489,56.347,55.141,55.965,409599,0
2012-04-03,55.709,56.008,54.922,55.333,410424,0
2012-04-04,54.759,55.051,54.491,55.024,298846,0
2012-04-05,54.685,55.152,54.271,54.446,211450,0
2012-04-09,53.434,54.148,52.95,54.03,376657,0
2012-04-10,53.973,54.063,52.449,52.622,242594,0
2012-04-11,53.398,53.773,53.187,53.59,285440,0
2012-04-12,53.653,54.849,53.618,54.539,268330,0
2012-04-13,54.284,54.459,53.718,54.1,241815,0
2012-04-16,54.422,54.822,53.862,54.346,323751,0
2012-04-17,54.868,55.621,54.721,55.335,395201,0
2012-04-18,54.949,54.949,54.337,54.449,548390,0
2012-04-19,54.566,56.522,54.109,56.192,1227202,0
2012-04-20,56.274,56.576,55.89,56.274,530603,0
2012-04-23,55.316,55.77,54.521,55.371,388464,0
2012-04-24,55.498,56.868,55.463,56.493,369835,0
2012-04-25,57.024,57.313,56.711,56.813,505151,0
2012-04-26,56.639,57.37,56.639,57.114,590695,0
2012-04-27,57.501,58.21,56.931,58.008,367268,0
2012-04-30,57.917,57.954,56.711,57.085,257003,0
2012-05-01,57.007,58.106,56.586,57.173,299721,0
2012-05-02,56.904,57.35,56.576,57.331,452454,0
2012-05-03,57.346,57.613,57.127,57.318,496447,0
2012-05-04,56.988,57.026,56.684,56.915,597478,0
2012-05-07,56.493,57.231,56.493,57.032,418881,0
2012-05-08,56.691,56.839,55.516,56.54,381918,0
2012-05-09,56.09,56.409,55.244,55.876,344343,0
2012-05-10,56.301,56.55,55.456,55.657,404715,0
2012-05-11,55.18,56.245,54.969,55.979,334110,0
2012-05-14,55.335,55.63,54.677,55.171,220060,0
2012-05-15,54.998,55.447,54.749,55.061,312016,0
2012-05-16,55.39,55.868,54.849,54.922,346897,0
2012-05-17,54.619,55.244,53.425,53.444,412989,0
2012-05-18,53.629,54.253,53.152,53.335,418275,0
2012-05-21,53.73,54.822,53.472,54.657,326813,0
2012-05-22,54.858,55.299,54.536,55.097,297509,0
2012-05-23,54.731,55.785,54.015,55.704,338935,0
2012-05-24,55.996,55.996,54.784,55.647,212329,0
2012-05-25,55.684,55.86,55.051,55.188,244134,0
2012-05-29,55.805,56.568,55.574,55.97,287310,0
2012-05-30,55.399,55.694,55.216,55.309,498893,0
2012-05-31,55.208,55.914,54.648,55.547,2122942,0
2012-06-01,55.833,55.833,53.749,53.767,806133,0
2012-06-04,53.592,53.812,52.215,52.902,487371,0
2012-06-05,52.592,53.903,52.377,53.767,499420,0
2012-06-06,54.391,55.785,54.189,55.749,325809,0
2012-06-07,55.996,57.375,55.97,56.657,520063,0
2012-06-08,56.373,57.52,56.052,57.52,355907,0
2012-06-11,58.081,58.346,56.226,56.31,212800,0
2012-06-12,56.684,57.906,56.455,57.869,375439,0
2012-06-13,57.51,57.925,56.73,57.07,275815,0
2012-06-14,57.088,57.659,56.823,57.29,272261,0
2012-06-15,57.457,58.134,57.3,58.008,347187,0
2012-06-18,57.935,58.696,57.641,58.42,233471,0
2012-06-19,58.724,59.155,58.64,58.972,243429,0
2012-06-20,58.953,59.19,57.593,58.163,335736,0
2012-06-21,58.336,58.467,56.577,56.87,347613,0
2012-06-22,57.164,57.441,56.923,57.007,400111,0
2012-06-25,56.759,56.759,55.309,55.335,454066,0
2012-06-26,55.766,55.886,54.731,55.078,823969,0
2012-06-27,55.041,55.538,54.868,55.069,581415,0
2012-06-28,54.731,54.759,53.866,54.574,886132,0
2012-06-29,55.694,57.191,55.538,57.146,557166,0
2012-07-02,57.235,57.318,56.199,56.85,384525,0
2012-07-03,56.769,57.493,56.712,57.402,322651,0
2012-07-05,57.226,57.538,57.08,57.393,379996,0
2012-07-06,56.684,56.75,56.153,56.603,139296,0
2012-07-09,56.55,56.787,56.024,56.712,179484,0
2012-07-10,57.272,57.649,55.381,55.74,204787,0
2012-07-11,55.933,55.933,54.784,55.171,209117,0
2012-07-12,54.536,55.373,54.024,55.041,261371,0
2012-07-13,55.143,56.282,55.143,56.19,189652,0
2012-07-16,55.933,55.933,55.116,55.456,226258,0
2012-07-17,55.621,55.914,54.896,54.988,444618,0
2012-07-18,54.677,56.558,54.428,56.31,861181,0
2012-07-19,56.96,62.074,56.052,61.725,1635603,0
2012-07-20,60.743,62.295,60.358,62.101,912799,0
2012-07-23,60.954,61.881,60.642,61.691,498197,0
2012-07-24,61.843,61.871,60.743,61.415,410009,0
2012-07-25,61.484,62.202,61.165,62.119,686945,0
2012-07-26,62.615,64.241,62.615,63.505,1114156,0
2012-07-27,62.735,65.04,62.615,64.442,375189,0
2012-07-30,64.369,64.506,63.176,63.285,464380,0
2012-07-31,63.092,63.616,62.157,62.22,479201,0
2012-08-01,62.423,62.698,60.807,60.991,697073,0
2012-08-02,60.734,61.035,59.439,60.504,545708,0
2012-08-03,61.459,62.137,61.35,61.919,349973,0
2012-08-06,61.919,62.487,61.827,61.919,291969,0
2012-08-07,62.212,63.047,62.037,62.559,405277,0
2012-08-08,61.871,62.881,61.871,62.818,200761,0
2012-08-09,62.212,62.929,62.129,62.653,368186,0
2012-08-10,62.175,63.203,61.55,63.01,279927,0
2012-08-13,62.964,63.341,62.321,62.992,169711,0
2012-08-14,63.185,63.266,62.662,62.919,432082,0
2012-08-15,62.625,62.845,62.202,62.535,393523,0
2012-08-16,62.818,64.574,62.745,64.452,317700,0
2012-08-17,64.544,64.958,64.24,64.868,330298,0
2012-08-20,64.655,64.93,63.981,64.498,182863,0
2012-08-21,64.582,65.081,64.287,64.599,386901,0
2012-08-22,64.544,65.207,64.174,64.93,313132,0
2012-08-23,64.766,65.117,64.313,64.369,194786,0
2012-08-24,64.25,65.117,63.898,64.544,195950,0
2012-08-27,64.784,64.803,64.139,64.184,225459,0
2012-08-28,64.082,64.406,63.87,64.082,225463,0
2012-08-29,64.258,64.47,63.789,64.156,176482,0
2012-08-30,63.594,64.389,63.234,64.02,341944,0
2012-08-31,64.526,64.582,63.613,64.044,259043,0
2012-09-04,64.044,64.709,63.03,64.599,614432,0
2012-09-05,64.718,64.813,64.044,64.544,297794,0
2012-09-06,64.813,67.33,64.756,67.33,609029,0
2012-09-07,67.515,68.52,67.184,67.56,400693,0
2012-09-10,67.486,67.996,66.877,66.905,144688,0
2012-09-11,66.886,67.228,66.509,66.617,242311,0
2012-09-12,66.981,67.506,66.464,66.814,196170,0
2012-09-13,66.768,67.194,66.122,67.008,222390,0
2012-09-14,67.098,67.947,67.025,67.745,281375,0
2012-09-17,67.506,67.506,66.455,66.886,176029,0
2012-09-18,66.646,67.304,66.565,67.304,259976,0
2012-09-19,67.348,67.534,66.786,67.266,290639,0
2012-09-20,66.934,67.146,66.455,66.704,246580,0
2012-09-21,67.136,67.33,66.334,66.407,424619,0
2012-09-24,65.956,66.557,65.578,65.974,323545,0
2012-09-25,66.104,66.455,65.588,65.715,340271,0
2012-09-26,65.715,65.9,64.841,64.912,251911,0
2012-09-27,65.198,65.734,64.784,65.706,231453,0
2012-09-28,65.465,66.417,64.93,66.305,309696,0
2012-10-01,66.509,67.091,65.76,65.965,263171,0
2012-10-02,66.241,66.732,65.827,66.289,204085,0
2012-10-03,66.575,66.608,65.678,66.085,256713,0
2012-10-04,66.344,66.981,66.206,66.786,122818,0
2012-10-05,66.877,67.524,66.758,67.136,110787,0
2012-10-08,66.777,67.46,66.694,67.164,273590,0
2012-10-09,67.156,67.246,65.974,65.993,154810,0
2012-10-10,65.808,66.149,65.465,66.047,243530,0
2012-10-11,66.509,66.732,66.057,66.279,263794,0
2012-10-12,66.425,66.425,65.626,65.76,320282,0
2012-10-15,65.928,67.098,65.597,67.034,214590,0
2012-10-16,67.33,68.004,67.146,67.941,233706,0
2012-10-17,67.653,68.539,67.212,68.502,357682,0
2012-10-18,69.886,72.211,69.628,71.013,1215557,0
2012-10-19,70.458,70.467,69.332,69.979,562594,0
2012-10-22,69.867,70.026,68.98,69.424,386827,0
2012-10-23,68.539,69.767,68.078,69.609,264326,0
2012-10-24,70.042,70.384,69.537,70.135,388622,0
2012-10-25,70.726,71.049,70.218,70.458,310576,0
2012-10-26,70.525,70.838,70.115,70.585,195580,0
2012-10-31,70.614,71.584,70.614,71.345,351350,0
2012-11-01,70.846,73.382,70.846,73.04,353027,0
2012-11-02,73.42,73.42,72.461,72.655,327081,0
2012-11-05,72.303,73.43,72.303,73.264,149314,0
2012-11-06,73.218,74.222,72.72,73.679,265282,0
2012-11-07,72.986,73.218,71.03,71.5,271829,0
2012-11-08,71.4,71.88,71.076,71.076,230576,0
2012-11-09,70.889,71.703,70.604,71.196,177917,0
2012-11-12,71.39,71.813,71.039,71.214,240577,0
2012-11-13,70.828,71.631,70.506,70.578,425233,0
2012-11-14,70.994,71.123,68.687,68.687,775321,0
2012-11-15,68.992,69.586,68.622,68.76,526073,0
2012-11-16,68.714,69.446,68.612,69.327,319415,0
2012-11-19,70.049,71.237,70.014,71.218,377855,0
2012-11-20,71.237,72.136,70.865,72.108,506531,0
2012-11-21,72.146,72.713,71.607,72.052,251728,0
2012-11-23,72.211,72.33,71.607,72.175,132692,0
2012-11-26,71.96,72.694,71.665,72.524,251344,0
2012-11-27,72.435,72.878,71.989,72.043,138029,0
2012-11-28,71.755,72.897,71.414,72.85,368571,0
2012-11-29,73.175,74.241,73.053,74.214,244116,0
2012-11-30,74.314,74.371,73.24,73.667,299359,0
2012-12-03,74.186,74.446,73.053,73.204,156036,0
2012-12-04,73.119,73.676,72.534,72.935,158757,0
2012-12-05,73.035,73.035,71.451,72.647,313333,0
2012-12-06,72.58,73.397,72.136,72.822,205214,0
2012-12-07,72.897,73.175,72.098,72.387,279858,0
2012-12-10,72.415,74.01,72.052,73.927,334472,0
2012-12-11,74.232,74.232,73.016,73.546,330664,0
2012-12-12,73.917,74.289,73.462,74.186,353740,0
2012-12-13,74.072,74.296,73.091,73.259,141795,0
2012-12-14,73.285,73.36,72.127,72.229,265849,0
2012-12-17,72.506,73.426,72.349,73.36,177418,0
2012-12-18,73.455,74.01,72.988,73.991,202407,0
2012-12-19,74.241,74.324,73.109,73.138,297596,0
2012-12-20,73.25,73.378,72.765,73.378,314010,0
2012-12-21,72.869,73.397,72.443,72.534,611488,0
2012-12-24,72.84,73.295,72.377,72.897,97444,0
2012-12-26,73.129,73.129,72.127,72.293,130281,0
2012-12-27,72.193,72.589,71.6,72.462,161414,0
2012-12-28,71.989,72.647,71.646,71.72,139406,0
2012-12-31,71.395,73.527,71.33,73.25,292356,0
2013-01-02,74.855,75.903,74.072,74.983,494396,0
2013-01-03,75.02,75.307,74.39,74.723,439229,0
2013-01-04,75.096,75.186,73.647,74.159,425908,0
2013-01-07,73.973,74.214,73.841,73.859,307240,0
2013-01-08,73.714,73.869,72.906,73.445,369630,0
2013-01-09,73.501,74.472,73.341,73.879,261687,0
2013-01-10,74.296,74.455,73.455,73.722,190966,0
2013-01-11,73.667,74.01,73.537,73.813,170147,0
2013-01-14,73.546,74.12,73.546,73.927,195803,0
2013-01-15,73.637,74.566,73.637,74.511,173793,0
2013-01-16,74.214,74.622,73.964,74.491,112588,0
2013-01-17,74.807,75.401,74.77,75.01,297244,0
2013-01-18,75.232,75.454,74.881,75.149,215767,0
2013-01-22,74.973,75.401,74.631,75.401,174794,0
2013-01-23,75.114,75.356,74.529,75.317,172628,0
2013-01-24,75.454,76.126,75.159,75.67,218466,0
2013-01-25,75.67,75.994,74.918,75.779,186537,0
2013-01-28,75.723,75.76,74.677,75.01,196437,0
2013-01-29,74.946,76.562,74.686,76.513,251040,0
2013-01-30,76.485,76.485,75.663,75.697,228307,0
2013-01-31,75.511,75.704,74.872,75.132,281787,0
2013-02-01,75.568,76.542,75.464,76.116,295886,0
2013-02-04,75.769,75.769,74.778,75.001,324053,0
2013-02-05,75.149,75.519,74.446,74.927,395961,0
2013-02-06,74.537,75.186,74.352,75.096,296975,0
2013-02-07,75.356,76.679,71.033,71.627,838043,0
2013-02-08,71.522,73.481,71.432,73.387,661935,0
2013-02-11,73.275,73.6,72.543,72.694,521092,0
2013-02-12,72.609,73.59,72.405,73.062,289413,0
2013-02-13,73.222,73.435,72.274,73.295,641072,0
2013-02-14,73.138,74.677,72.765,73.416,514427,0
2013-02-15,73.556,73.85,73.026,73.657,293513,0
2013-02-19,73.85,74.168,73.705,74.168,418019,0
2013-02-20,74.028,74.186,73.175,73.204,309035,0
2013-02-21,72.972,73.129,72.023,72.264,459491,0
2013-02-22,72.415,73.129,72.274,73.081,304845,0
2013-02-25,73.546,73.6,71.404,71.46,464118,0
2013-02-26,71.813,72.615,71.451,72.485,231802,0
2013-02-27,72.401,74.348,72.401,74.023,233306,0
2013-02-28,74.023,75.279,74.023,74.805,469106,0
2013-03-01,74.292,74.543,73.619,74.236,336517,0
2013-03-04,73.872,74.284,72.297,74.227,439255,0
2013-03-05,74.553,75.241,74.396,75.113,353813,0
2013-03-06,75.55,76.454,75.299,76.258,537532,0
2013-03-07,76.22,76.24,75.123,75.655,235523,0
2013-03-08,76.092,76.482,75.716,76.39,228685,0
2013-03-11,76.034,76.772,76.024,76.724,246603,0
2013-03-12,76.762,76.762,75.791,76.183,250818,0
2013-03-13,76.315,76.315,74.897,75.299,379970,0
2013-03-14,75.725,76.148,75.484,75.821,191215,0
2013-03-15,75.54,76.353,75.047,75.699,588562,0
2013-03-18,75.251,76.249,74.897,75.655,309479,0
2013-03-19,75.988,76.407,75.318,75.859,252811,0
2013-03-20,76.417,76.976,75.907,76.258,114096,0
2013-03-21,75.897,76.407,75.54,75.707,236537,0
2013-03-22,75.915,76.24,75.618,76.034,173368,0
2013-03-25,76.157,76.576,75.851,76.22,582376,0
2013-03-26,76.54,76.947,75.988,76.939,199126,0
2013-03-27,76.258,76.724,75.627,76.13,330031,0
2013-03-28,76.13,77.201,75.811,77.07,219688,0
2013-04-01,77.08,77.432,75.716,76.297,254818,0
2013-04-02,76.667,76.911,75.924,76.192,251410,0
2013-04-03,76.23,76.658,75.318,75.54,300469,0
2013-04-04,75.754,76.463,75.019,76.444,245211,0
2013-04-05,75.53,76.148,74.972,76.043,263168,0
2013-04-08,76.073,76.911,75.869,76.864,147797,0
2013-04-09,77.117,77.58,76.549,77.442,177053,0
2013-04-10,77.554,78.953,77.236,78.914,434159,0
2013-04-11,78.886,79.678,78.432,79.444,321994,0
2013-04-12,79.111,79.605,78.459,79.091,189005,0
2013-04-15,78.674,79.166,76.101,76.101,349959,0
2013-04-16,76.724,77.813,76.463,77.022,448929,0
2013-04-17,76.417,77.07,75.754,76.891,436451,0
2013-04-18,77.07,77.07,75.159,75.376,385784,0
2013-04-19,75.681,75.725,74.442,75.646,500965,0
2013-04-22,75.646,76.847,75.402,76.39,228598,0
2013-04-23,76.762,77.052,75.949,76.724,389034,0
2013-04-24,76.819,78.868,76.772,78.634,404936,0
2013-04-25,78.84,80.033,78.364,79.299,328360,0
2013-04-26,79.4,79.418,78.664,78.755,311948,0
2013-04-29,79.175,79.839,78.607,79.343,284187,0
2013-04-30,79.23,80.369,78.914,80.333,248853,0
2013-05-01,80.333,80.853,78.578,78.615,531743,0
2013-05-02,78.674,80.033,78.674,79.801,270133,0
2013-05-03,80.369,81.945,80.369,81.31,226092,0
2013-05-06,81.421,81.841,81.141,81.347,246468,0
2013-05-07,81.403,82.613,81.403,82.585,172565,0
2013-05-08,82.55,83.312,82.55,83.201,174610,0
2013-05-09,83.118,83.824,82.772,82.969,166586,0
2013-05-10,83.07,83.649,82.745,83.259,173194,0
2013-05-13,83.07,83.462,82.651,83.043,182687,0
2013-05-14,82.933,85.392,82.933,85.262,278027,0
2013-05-15,85.083,86.686,84.857,86.595,423478,0
2013-05-16,86.219,86.913,84.706,85.005,470900,0
2013-05-17,84.995,86.09,84.889,85.779,475213,0
2013-05-20,85.526,86.219,85.526,85.856,419664,0
2013-05-21,85.769,86.371,85.303,86.351,300386,0
2013-05-22,86.442,87.265,84.535,84.929,312429,0
2013-05-23,84.056,84.805,83.899,84.544,392464,0
2013-05-24,84.133,84.666,83.308,84.433,380847,0
2013-05-28,85.545,86.407,85.023,85.545,301982,0
2013-05-29,84.859,85.526,84.599,84.929,281223,0
2013-05-30,85.087,86.171,84.686,85.593,201150,0
2013-05-31,85.131,86.796,85.086,85.237,249201,0
2013-06-03,85.397,85.911,84.3,85.846,232462,0
2013-06-04,85.797,86.556,85.113,85.722,289414,0
2013-06-05,85.471,85.75,84.453,84.562,239319,0
2013-06-06,84.443,85.256,83.822,84.899,272393,0
2013-06-07,85.461,86.128,85.181,85.92,296935,0
2013-06-10,86.118,86.314,85.668,85.874,226571,0
2013-06-11,84.956,85.678,84.263,84.506,266445,0
2013-06-12,85.05,85.311,82.992,83.431,321807,0
2013-06-13,83.469,85.311,83.074,85.04,221714,0
2013-06-14,84.985,85.397,84.722,85.199,341703,0
2013-06-17,85.827,86.399,85.471,85.966,259362,0
2013-06-18,86.162,86.538,85.846,86.284,251113,0
2013-06-19,86.219,86.678,85.321,85.321,237952,0
2013-06-20,84.356,84.805,83.065,83.289,390056,0
2013-06-21,83.899,84.01,81.156,82.41,551928,0
2013-06-24,81.232,81.597,80.492,80.726,446909,0
2013-06-25,81.41,82.477,81.307,82.158,243813,0
2013-06-26,82.954,83.685,82.785,83.187,196775,0
2013-06-27,83.852,84.271,83.395,84.133,235124,0
2013-06-28,83.795,84.3,83.244,83.636,407086,0
2013-07-01,84.056,85.722,84.056,85.311,249781,0
2013-07-02,85.123,85.705,84.414,84.686,264291,0
2013-07-03,84.281,85.152,83.937,84.797,147093,0
2013-07-05,85.668,86.274,85.321,86.154,208233,0
2013-07-08,86.424,86.65,85.659,85.686,211131,0
2013-07-09,86.508,86.876,85.846,86.416,146686,0
2013-07-10,86.255,86.351,85.311,85.827,270626,0
2013-07-11,87.022,88.025,86.904,87.407,322097,0
2013-07-12,87.446,87.529,87.003,87.265,201499,0
2013-07-15,87.49,89.362,87.305,88.604,269868,0
2013-07-16,88.792,88.951,87.211,87.295,211420,0
2013-07-17,87.81,87.81,86.432,87.128,318398,0
2013-07-18,87.49,89.551,87.49,88.894,641556,0
2013-07-19,88.904,89.616,88.539,89.309,711785,0
2013-07-22,89.467,90.299,89.224,89.334,324597,0
2013-07-23,89.457,89.57,88.633,88.904,325966,0
2013-07-24,89.204,89.325,88.539,88.858,326273,0
2013-07-25,88.439,88.924,87.68,88.586,218960,0
2013-07-26,88.203,88.548,87.558,88.043,188212,0
2013-07-29,87.943,88.904,87.743,88.494,386752,0
2013-07-30,88.894,89.242,88.223,88.775,304465,0
2013-07-31,88.981,89.532,88.566,88.756,357257,0
2013-08-01,89.437,89.989,89.29,89.784,458981,0
2013-08-02,89.475,89.774,89.046,89.645,213190,0
2013-08-05,89.317,89.916,87.856,89.794,233484,0
2013-08-06,89.437,89.86,88.875,89.392,364810,0
2013-08-07,89.214,89.588,88.82,89.372,274229,0
2013-08-08,89.616,90.017,89.252,89.833,202525,0
2013-08-09,89.541,90.394,89.3,90.269,164208,0
2013-08-12,89.833,91.917,89.833,91.42,298436,0
2013-08-13,91.525,92.687,91.358,92.207,269921,0
2013-08-14,92.096,92.265,91.233,91.448,224858,0
2013-08-15,90.514,91.011,89.504,90.026,279086,0
2013-08-16,89.727,92.217,89.214,92.069,439668,0
2013-08-19,92.032,92.291,89.746,89.803,298496,0
2013-08-20,89.85,90.896,89.362,90.056,224708,0
2013-08-21,89.97,90.421,89.078,89.35,216260,0
2013-08-22,89.576,90.919,89.454,90.036,336493,0
2013-08-23,90.226,90.583,89.408,89.878,211910,0
2013-08-26,89.916,90.376,89.181,89.418,170825,0
2013-08-27,88.59,88.977,88.168,88.468,261328,0
2013-08-28,88.442,88.76,87.98,88.459,396507,0
2013-08-29,88.111,89.454,88.111,89.068,154689,0
2013-08-30,89.22,89.558,87.792,87.934,193938,0
2013-09-03,89.624,89.84,87.699,87.792,358761,0
2013-09-04,87.773,89.268,87.773,89.105,195456,0
2013-09-05,89.034,90.684,89.034,90.261,299847,0
2013-09-06,90.629,91.034,89.35,90.086,154431,0
2013-09-09,90.196,91.511,90.196,91.091,192052,0
2013-09-10,91.708,93.108,91.599,92.077,169996,0
2013-09-11,92.058,93.644,92.058,92.961,196121,0
2013-09-12,92.902,93.316,92.32,92.518,102554,0
2013-09-13,92.8,93.522,91.86,93.497,200693,0
2013-09-16,93.946,94.841,93.438,93.56,193140,0
2013-09-17,93.457,93.86,93.108,93.701,137662,0
2013-09-18,93.541,94.297,93.204,93.946,367657,0
2013-09-19,94.075,95.509,93.614,94.861,435608,0
2013-09-20,94.88,95.279,94.42,94.73,661136,0
2013-09-23,94.536,94.88,93.251,94.02,257730,0
2013-09-24,93.654,94.9,93.654,94.334,290399,0
2013-09-25,94.307,94.614,93.36,93.551,181254,0
2013-09-26,93.624,94.084,93.334,94.084,165840,0
2013-09-27,93.399,94.269,93.072,93.681,135950,0
2013-09-30,92.668,93.803,92.668,93.477,155586,0
2013-10-01,93.926,94.797,93.672,94.643,318595,0
2013-10-02,94.057,94.507,93.015,94.315,162952,0
2013-10-03,93.85,94.269,92.357,93.108,195964,0
2013-10-04,93.116,94.066,93.108,93.56,148555,0
2013-10-07,92.864,93.316,91.191,91.326,430649,0
2013-10-08,91.071,91.569,89.755,89.84,252521,0
2013-10-09,89.962,90.629,88.805,90.016,318491,0
2013-10-10,91.053,92.63,90.946,92.63,236794,0
2013-10-11,92.236,93.26,91.896,92.941,170418,0
2013-10-14,92.648,93.251,92.273,93.062,179345,0
2013-10-15,93.024,93.596,91.698,92.3,185548,0
2013-10-16,92.432,92.591,91.408,92.499,479620,0
2013-10-17,93.956,94.653,93.053,94.315,1091624,0
2013-10-18,94.289,95.705,93.956,95.442,756756,0
2013-10-21,95.83,96.047,95.5,95.888,221035,0
2013-10-22,96.412,96.548,95.597,95.734,310382,0
2013-10-23,95.376,95.82,94.614,95.166,421387,0
2013-10-24,95.318,95.625,94.92,95.252,359493,0
2013-10-25,95.338,96.019,95.242,95.916,298179,0
2013-10-28,95.734,96.107,95.232,95.577,296713,0
2013-10-29,95.734,96.383,95.509,96.383,248751,0
2013-10-30,96.625,96.625,95.089,95.204,189353,0
2013-10-31,95.347,97.929,94.824,97.762,513590,0
2013-11-01,98.314,98.413,96.889,97.517,299736,0
2013-11-04,98.185,98.701,97.683,98.632,201392,0
2013-11-05,98.019,98.919,97.644,98.571,184721,0
2013-11-06,98.899,99.352,98.106,98.642,152377,0
2013-11-07,98.662,99.233,97.202,97.557,254687,0
2013-11-08,97.301,98.662,96.889,98.611,151940,0
2013-11-11,98.731,99.173,98.512,98.652,119796,0
2013-11-12,98.632,98.78,97.949,98.038,270077,0
2013-11-13,97.703,99.58,97.703,99.55,445867,0
2013-11-14,99.9,100.97,99.65,100.53,230693,0
2013-11-15,100.51,100.96,100.01,100.57,194852,0
2013-11-18,101,101.05,99.57,99.73,316146,0
2013-11-19,99.78,100.01,98.601,98.929,290853,0
2013-11-20,99.044,99.7,98.344,98.691,140740,0
2013-11-21,98.82,100.15,98.79,99.92,118133,0
2013-11-22,99.84,100.27,99.293,100.23,151732,0
2013-11-25,100.44,100.73,99.83,100.41,154354,0
2013-11-26,100.31,100.83,100.09,100.34,143552,0
2013-11-27,100.3,100.89,99.422,100.03,145056,0
2013-11-29,100.11,100.63,99.322,100.14,68511,0
2013-12-02,99.85,99.85,98.78,99.302,410754,0
2013-12-03,98.919,99.5,98.78,99.422,166789,0
2013-12-04,98.701,99.6,97.557,98.611,183259,0
2013-12-05,98.294,99.183,98.038,98.155,308931,0
2013-12-06,99.084,100.21,98.919,99.95,227210,0
2013-12-09,100.01,100.79,99.87,100.2,211241,0
2013-12-10,99.84,100.56,99.352,99.6,177934,0
2013-12-11,99.52,99.81,97.408,97.586,287835,0
2013-12-12,97.664,97.831,97.057,97.35,324490,0
2013-12-13,97.634,98.344,97.044,97.919,268384,0
2013-12-16,98.522,99.253,97.527,98.761,216669,0
2013-12-17,98.701,99.362,97.851,99.034,311383,0
2013-12-18,99.382,101.42,98.632,101.34,263845,0
2013-12-19,100.9,100.95,100.29,100.52,367616,0
2013-12-20,100.59,101.8,100.35,100.87,311850,0
2013-12-23,101.37,101.99,100.89,101.8,198259,0
2013-12-24,101.91,102.38,101.91,102.35,77367,0
2013-12-26,102.44,103.07,102.24,102.72,108235,0
2013-12-27,102.75,102.75,101.94,102.12,104149,0
2013-12-30,102.09,102.68,101.86,102.58,123986,0
2013-12-31,102.96,103.55,102.5,103.34,272934,0
2014-01-02,103.11,103.48,102,102.39,267656,0
2014-01-03,102.57,103.12,102.32,102.6,164548,0
2014-01-06,102.91,103.39,101.22,101.52,160380,0
2014-01-07,102.05,102.21,101.33,101.76,174206,0
2014-01-08,101.71,102.04,100.97,101.64,199822,0
2014-01-09,101.95,102.34,101.07,101.41,275995,0
2014-01-10,102.01,102.15,101.09,101.44,243868,0
2014-01-13,100.96,101.68,99.67,99.98,218743,0
2014-01-14,100.3,101.8,100.08,101.79,173652,0
2014-01-15,101.86,102.15,101.54,101.85,161177,0
2014-01-16,101.42,102.37,101.42,101.78,202355,0
2014-01-17,101.87,102.25,101.26,101.56,221760,0
2014-01-21,101.98,102.26,99.78,99.98,320060,0
2014-01-22,100.07,100.26,99.402,99.5,303928,0
2014-01-23,99.054,99.352,97.673,97.939,370208,0
2014-01-24,96.909,97.331,94.334,94.343,579134,0
2014-01-27,94.614,94.643,92.905,93.791,490455,0
2014-01-28,93.964,94.73,93.018,94.643,392380,0
2014-01-29,93.688,94.947,93.557,94.402,415652,0
2014-01-30,95.185,95.644,94.469,95.024,314898,0
2014-01-31,93.886,95.644,93.537,94.478,426062,0
2014-02-03,94.029,94.851,91.442,91.725,708527,0
2014-02-04,91.98,93.066,90.793,92.529,480894,0
2014-02-05,92.236,93.018,91.283,92.038,463694,0
2014-02-06,94.73,99.273,94.43,99.163,831556,0
2014-02-07,100.18,102.63,99.352,102.5,697158,0
2014-02-10,101.44,102.05,100.3,101.59,689005,0
2014-02-11,101.36,103.54,101.01,102.99,678443,0
2014-02-12,103.32,103.68,102.72,102.85,450457,0
2014-02-13,101.89,103.34,101.59,103.25,308220,0
2014-02-14,102.53,103.69,102.32,103.39,324420,0
2014-02-18,103.25,103.68,102.74,103.23,313781,0
2014-02-19,103.08,103.89,102.18,102.28,285804,0
2014-02-20,102.64,103.52,102.11,103.25,282929,0
2014-02-21,103.55,103.69,102.9,103.04,249997,0
2014-02-24,103.33,104.16,102.78,103.53,422293,0
2014-02-25,103.3,103.83,102.55,102.8,310259,0
2014-02-26,103.12,104.69,103.11,103.9,456809,0
2014-02-27,103.79,105.43,103.68,105.22,406903,0
2014-02-28,105.38,106.66,104.98,106.25,477786,0
2014-03-03,104.39,106.11,104.37,105.68,397156,0
2014-03-04,107.07,107.6,106.48,106.93,413507,0
2014-03-05,106.9,107.27,106.51,106.88,267041,0
2014-03-06,107.1,107.78,106.8,107.43,245327,0
2014-03-07,107.9,108.36,107.49,108.17,211220,0
2014-03-10,107.84,107.91,106.69,107.21,174806,0
2014-03-11,107.65,108.06,106.38,106.65,239348,0
2014-03-12,105.68,106.44,105.51,106.06,196305,0
2014-03-13,106.61,106.63,104.1,104.34,235110,0
2014-03-14,104.34,105.68,104.34,105.19,212778,0
2014-03-17,105.8,106.7,105.36,105.81,166144,0
2014-03-18,105.86,106.89,105.86,106.8,196096,0
2014-03-19,106.69,107.35,105.84,106.2,288308,0
2014-03-20,105.82,106.56,105.47,106.52,160515,0
2014-03-21,107.46,109.18,106.54,106.54,771723,0
2014-03-24,106.79,107.71,104.14,104.66,324827,0
2014-03-25,105.51,107.04,105.12,107,334111,0
2014-03-26,107.78,108.33,105.14,105.17,404967,0
2014-03-27,104.7,105.01,103.78,104.55,205593,0
2014-03-28,104.97,106.77,104.41,106.28,219705,0
2014-03-31,107.52,109.39,106.77,107.49,352448,0
2014-04-01,107.87,108.03,107.17,107.94,313435,0
2014-04-02,108.13,108.63,107.38,107.55,347020,0
2014-04-03,108.17,108.36,107.18,107.8,270883,0
2014-04-04,108.66,109.16,105.8,105.92,288861,0
2014-04-07,105.91,105.99,103.41,104.08,359281,0
2014-04-08,104.03,104.89,103.09,104.49,314257,0
2014-04-09,104.83,106.39,104.56,106.31,203570,0
2014-04-10,106.2,106.48,103.98,104.2,248255,0
2014-04-11,103.78,104.54,103.59,103.62,244331,0
2014-04-14,104.48,104.59,103.47,104.09,250235,0
2014-04-15,104.11,105.04,103.2,104.68,266178,0
2014-04-16,105.4,106.66,105.3,106.62,243324,0
2014-04-17,107.75,110.04,106.85,109.81,426764,0
2014-04-21,109.63,110.48,108.73,110.24,356593,0
2014-04-22,110.7,111.32,110.14,110.83,329300,0
2014-04-23,110.7,111.64,110.5,110.77,276073,0
2014-04-24,111.44,111.51,110.11,110.89,324669,0
2014-04-25,110.48,110.7,109.12,109.36,273713,0
2014-04-28,110.21,110.44,107.48,109.01,431313,0
2014-04-29,109.71,109.79,108.24,108.93,412332,0
2014-04-30,109.02,110.42,108.59,109.87,358875,0
2014-05-01,109.72,110.04,108.92,109.88,485435,0
2014-05-02,109.83,110.76,109.19,109.26,348033,0
2014-05-05,109.39,110.57,109.35,109.88,349463,0
2014-05-06,109.49,110.35,109.04,109.16,418501,0
2014-05-07,109.36,110.05,108.52,109.64,395744,0
2014-05-08,109.65,110.55,108.89,109.18,343178,0
2014-05-09,109.04,109.17,107.71,108.74,458596,0
2014-05-12,109.38,110.81,109.37,110.55,299439,0
2014-05-13,110.86,111.16,110.04,110.17,355708,0
2014-05-14,110.24,110.26,109.16,109.41,233866,0
2014-05-15,109.05,109.05,106.75,107.95,377301,0
2014-05-16,111.11,111.18,107.9,109.3,402522,0
2014-05-19,108.73,110.11,108.54,109.84,228561,0
2014-05-20,110.18,110.25,107.09,107.7,273048,0
2014-05-21,108.04,109.92,107.71,109.63,366757,0
2014-05-22,109.64,110.18,109.13,109.19,213145,0
2014-05-23,109.23,110.27,108.86,110.15,202654,0
2014-05-27,110.39,111.43,110.34,110.63,216232,0
2014-05-28,110.68,111.38,110.49,111.02,374730,0
2014-05-29,111.09,111.46,110.51,111.25,298794,0
2014-05-30,110.82,111.7,110.82,111.49,206318,0
2014-06-02,111.77,112.32,110.72,112.03,315191,0
2014-06-03,112.03,112.03,111.07,111.24,204926,0
2014-06-04,111.46,111.46,110.55,110.6,263601,0
2014-06-05,110.64,111.47,110.47,111.07,503060,0
2014-06-06,111.41,112.7,111.07,112.45,282672,0
2014-06-09,112.13,113.25,111.53,112.72,245436,0
2014-06-10,113.05,113.06,111.89,112.73,175396,0
2014-06-11,112.25,112.25,111.51,112.04,107207,0
2014-06-12,111.88,112.04,110.78,110.94,147200,0
2014-06-13,111.47,111.62,110.78,111.09,121628,0
2014-06-16,110.74,111.02,110.15,110.86,139279,0
2014-06-17,110.48,112.12,110.48,111.97,249101,0
2014-06-18,111.87,112.91,111.09,112.84,243320,0
2014-06-19,112.7,113.04,111.47,112.93,177101,0
2014-06-20,113.13,113.61,112.58,113.61,637153,0
2014-06-23,113.67,113.7,112.2,112.47,231498,0
2014-06-24,112.21,113.01,111.42,111.47,369423,0
2014-06-25,111.34,112.42,111.01,112.31,210658,0
2014-06-26,112.21,112.55,111.09,112.47,189682,0
2014-06-27,112.09,113.18,112.09,112.84,292627,0
2014-06-30,112.7,113.04,111.97,112.71,229516,0
2014-07-01,112.85,114.08,112.47,113.76,204375,0
2014-07-02,113.53,114.47,112.96,113.46,206645,0
2014-07-03,113.83,114.51,113.74,114.43,94279,0
2014-07-07,113.73,114.3,113.01,113.56,191509,0
2014-07-08,113.46,113.48,112.49,112.96,185484,0
2014-07-09,113.45,113.52,113.03,113.34,184804,0
2014-07-10,111.64,112.63,111.57,112.04,151847,0
2014-07-11,112.25,112.4,111.7,112.37,235647,0
2014-07-14,113.3,114.07,112.85,113.33,343083,0
2014-07-15,112.88,113.87,112.39,112.66,351449,0
2014-07-16,113.18,113.67,112.32,113.21,348241,0
2014-07-17,116.95,120.37,116.49,117.81,1021330,0
2014-07-18,117.94,118.63,117.44,117.57,725300,0
2014-07-21,116.7,117.7,116.7,116.88,404692,0
2014-07-22,117.63,118.35,117.29,117.59,390457,0
2014-07-23,117.74,117.94,116.87,117.24,397548,0
2014-07-24,117.53,117.7,116.6,117.47,445815,0
2014-07-25,117.65,118.74,117.28,118.55,407892,0
2014-07-28,118.21,118.86,117.35,118.24,587672,0
2014-07-29,118.49,118.96,117.53,117.55,617766,0
2014-07-30,117.78,118.19,116.06,116.99,336063,0
2014-07-31,115.98,116.32,114.19,114.28,398546,0
2014-08-01,114.26,114.69,112.61,113.84,416748,0
2014-08-04,114.29,115.53,113.48,115.26,685549,0
2014-08-05,114.77,115.27,113.23,113.59,403858,0
2014-08-06,113.52,113.52,112.48,113.15,469133,0
2014-08-07,113.82,113.82,112.95,113.33,387345,0
2014-08-08,113.45,115.35,113.14,115.31,293420,0
2014-08-11,115.75,116.43,115.49,115.78,212249,0
2014-08-12,115.95,116.78,115.85,116.26,276452,0
2014-08-13,116.7,117.82,116.39,117.53,323125,0
2014-08-14,117.79,118.46,117.75,118.44,260354,0
2014-08-15,118.85,118.85,117.02,117.79,396161,0
2014-08-18,118.4,119.03,117.95,118.88,174089,0
2014-08-19,118.97,119.67,118.89,119.29,217712,0
2014-08-20,119.31,120.38,119.02,120.14,279997,0
2014-08-21,120.01,120.43,119.38,120.23,271646,0
2014-08-22,120,120.17,119.1,119.28,306335,0
2014-08-25,119.71,120.23,119.19,120.09,168940,0
2014-08-26,119.94,120.18,119.2,119.3,192739,0
2014-08-27,119.27,119.49,118.63,119.23,201789,0
2014-08-28,118.95,119.67,118.22,119.5,231622,0
2014-08-29,119.7,119.76,118.96,119.23,323706,0
2014-09-02,119.56,120.11,119.11,119.7,449007,0
2014-09-03,120.23,120.56,119.86,120.31,432624,0
2014-09-04,120.51,121.49,119.91,120.24,274404,0
2014-09-05,120.25,121.19,119.41,121.19,253506,0
2014-09-08,121.05,121.15,119.34,119.88,494438,0
2014-09-09,120,120.29,119.22,119.27,367467,0
2014-09-10,119.43,119.91,118.57,119.56,226789,0
2014-09-11,119.24,119.73,118.98,119.49,383680,0
2014-09-12,119.54,120.11,119.19,119.98,407030,0
2014-09-15,119.86,120.01,119.12,119.63,213567,0
2014-09-16,119.66,120.38,118.69,120.08,272837,0
2014-09-17,120.48,120.67,118.6,119.27,309143,0
2014-09-18,119.53,120.23,118.84,119.6,392663,0
2014-09-19,120.44,120.44,117.95,118.19,605238,0
2014-09-22,117.82,117.82,116.76,117.19,299698,0
2014-09-23,117.05,117.64,116.31,116.33,384456,0
2014-09-24,116.38,117.53,115.89,117.29,372306,0
2014-09-25,116.8,116.8,115.03,115.12,353799,0
2014-09-26,115.67,116.49,115.13,116.17,322298,0
2014-09-29,115.25,116,115.03,115.83,324199,0
2014-09-30,115.52,116.12,114.92,115.55,435006,0
2014-10-01,115.47,115.47,112.74,113.13,483423,0
2014-10-02,113.26,113.95,112.08,113.02,326991,0
2014-10-03,113.57,115.41,113.46,115.39,432093,0
2014-10-06,115.49,116.25,115.1,115.37,501990,0
2014-10-07,114.53,114.89,112.77,112.85,303435,0
2014-10-08,112.63,114.79,111.91,114.6,319356,0
2014-10-09,115.11,115.23,112.19,112.41,312978,0
2014-10-10,112.62,112.62,110.48,110.5,335869,0
2014-10-13,110.72,111.19,108.02,108.11,540323,0
2014-10-14,108.53,110.93,108.53,109.43,366832,0
2014-10-15,107.22,109.78,106.19,109.28,712024,0
2014-10-16,110.08,117.04,108.61,116.26,1142143,0
2014-10-17,116.17,117.45,115.28,116.74,858231,0
2014-10-20,116.81,118.78,116.39,118.65,577569,0
2014-10-21,119.28,121.97,119.2,121.95,565356,0
2014-10-22,122.15,122.76,119.86,119.9,549213,0
2014-10-23,121.54,122.89,121.32,121.8,502303,0
2014-10-24,121.93,122.76,121.09,122.37,306294,0
2014-10-27,121.64,122.15,120.92,122.1,231435,0
2014-10-28,122.76,124.32,122.76,124.23,378054,0
2014-10-29,124.22,124.78,122.3,123.48,324885,0
2014-10-30,123.03,129.5,119.28,124.54,319129,0
2014-10-31,126.15,126.35,124.88,126.08,348477,0
2014-11-03,125.74,127.17,125.36,126.55,267357,0
2014-11-04,126.07,127.04,125.77,126.74,347707,0
2014-11-05,127.74,128.22,126.92,128.2,292893,0
2014-11-06,128.29,129.52,127.83,129.41,385435,0
2014-11-07,130.28,131.13,128,128.94,941524,0
2014-11-10,128.94,129.84,128.34,129.56,463973,0
2014-11-11,129.75,130.18,128.74,129.51,341474,0
2014-11-12,129.73,130.17,128.79,129.83,341637,0
2014-11-13,129.54,129.98,128.59,129.39,333527,0
2014-11-14,128.81,129.61,128.23,129.15,457491,0
2014-11-17,128.45,129.1,128.05,128.71,390717,0
2014-11-18,128.82,130.24,128.57,129.81,285151,0
2014-11-19,129.53,130.06,128.33,129.58,421450,0
2014-11-20,129.1,130.7,128.91,130.55,309578,0
2014-11-21,131.78,132.05,129.38,130.01,504531,0
2014-11-24,130.27,131.24,130.12,130.74,341853,0
2014-11-25,130.3,131.3,128.69,130.02,2156216,0
2014-11-26,130.13,130.44,129.18,130.35,275982,0
2014-11-28,130.29,130.99,128.98,129.66,188918,0
2014-12-01,129.34,129.66,127.77,127.86,384545,0
2014-12-02,128.45,129.82,128.03,129.66,286312,0
2014-12-03,130.19,132,129.85,131.75,304359,0
2014-12-04,131.49,131.81,130.3,130.79,207994,0
2014-12-05,130.8,131.69,130.6,131.01,293455,0
2014-12-08,131.07,131.8,129.72,130.21,264201,0
2014-12-09,128.35,130.63,128.35,130.53,240417,0
2014-12-10,129.87,130.69,128.52,129,288715,0
2014-12-11,129.78,130.99,128.77,129.04,269810,0
2014-12-12,128.19,128.81,126.98,127.09,513061,0
2014-12-15,128.42,128.78,126.38,127.01,297189,0
2014-12-16,126.96,129.42,126.74,126.97,314101,0
2014-12-17,127.06,128.77,125.85,128.58,318348,0
2014-12-18,130.62,131.2,129.64,131.19,413506,0
2014-12-19,132,132.05,130.91,131.2,509545,0
2014-12-22,131.68,132.22,131.22,132.17,213323,0
2014-12-23,132.53,133.62,132.17,133.22,173964,0
2014-12-24,133.48,133.72,132.97,133.22,66489,0
2014-12-26,133.55,134.34,133.42,133.48,101329,0
2014-12-29,133.45,134.11,132.88,133.1,220340,0
2014-12-30,132.81,133.11,132.14,132.41,162166,0
2014-12-31,132.89,133.3,130.8,130.98,221415,0
2015-01-02,131.09,131.92,129.16,130.55,230703,0
2015-01-05,129.57,130.31,128.09,128.21,456520,0
2015-01-06,128.21,128.92,126.23,127.82,461917,0
2015-01-07,128.51,129.41,127.89,128.62,341552,0
2015-01-08,129.48,131.74,129.48,131.57,287550,0
2015-01-09,131.81,132.24,129.92,130.02,238910,0
2015-01-12,129.91,130.53,127.94,128.36,295228,0
2015-01-13,129.47,130.77,127.09,128.23,299610,0
2015-01-14,127.2,129.24,127.08,129.13,407699,0
2015-01-15,129.59,130.05,127.41,127.61,284420,0
2015-01-16,127.45,127.78,125.59,127,478715,0
2015-01-20,127.22,127.78,125.71,127.18,252739,0
2015-01-21,126.67,128.5,126.11,128.17,311330,0
2015-01-22,128.4,129.62,127.77,129.22,365752,0
2015-01-23,129.27,129.7,128.54,128.69,229650,0
2015-01-26,128.32,129.55,127.94,129.24,269904,0
2015-01-27,127.91,128.53,126.7,127.55,274444,0
2015-01-28,127.86,128.64,126.27,126.47,287002,0
2015-01-29,126.15,129.75,126.13,129.57,241280,0
2015-01-30,128.89,129.33,126.91,127.14,363764,0
2015-02-02,125.68,126.08,123.71,125.96,908462,0
2015-02-03,126.4,127.75,126.18,127.58,450032,0
2015-02-04,127.34,127.35,125.27,125.91,617779,0
2015-02-05,130.13,135.26,130.13,133.8,1192404,0
2015-02-06,135.16,135.68,134.05,135.07,646090,0
2015-02-09,135.08,136.51,134.7,134.99,534490,0
2015-02-10,135.92,136.36,134.8,136.22,359517,0
2015-02-11,136.23,137.16,135.37,136.78,456598,0
2015-02-12,137.47,138.7,137.36,138.6,272225,0
2015-02-13,138.32,139.84,138.04,139.29,402120,0
2015-02-17,139.35,139.78,138.18,139.32,283422,0
2015-02-18,138.9,139.8,138.31,139.28,348394,0
2015-02-19,138.87,139.63,138.39,139.42,218920,0
2015-02-20,139.15,140.55,137.6,140.43,257705,0
2015-02-23,140.39,140.53,139.48,140.2,187256,0
2015-02-24,139.9,141.55,139.62,141.14,317732,0
2015-02-25,140.97,142.7,140.97,142.38,470758,0
2015-02-26,142.43,142.51,141.11,141.53,306767,0
2015-02-27,141.77,142.01,140.84,141.55,377244,0
2015-03-02,142.15,142.61,141.12,142.59,262827,0
2015-03-03,142.3,142.31,141.52,142.22,335943,0
2015-03-04,141.32,141.84,140.35,141.77,371410,0
2015-03-05,141.82,142.41,141.14,141.66,343120,0
2015-03-06,140.71,141.33,139.44,139.74,265220,0
2015-03-09,139.99,141.14,139.96,140.69,300059,0
2015-03-10,139.14,139.48,137.92,137.92,386699,0
2015-03-11,137.85,138,136.5,136.73,494243,0
2015-03-12,137.49,138.95,137.23,138.79,403133,0
2015-03-13,138.78,138.78,136.17,137.01,480409,0
2015-03-16,137.91,138.81,137.44,138.67,402613,0
2015-03-17,138.73,139.34,137.64,138.46,291741,0
2015-03-18,138.48,140.84,137.27,140.34,347281,0
2015-03-19,139.8,140.68,138.61,138.81,304429,0
2015-03-20,139.05,140.08,138.04,138.14,723891,0
2015-03-23,138.43,139.31,137.67,137.71,378378,0
2015-03-24,137.42,138.17,136.62,137.28,378897,0
2015-03-25,137.54,138.86,136.09,136.11,312023,0
2015-03-26,135.72,137.01,135.41,136.73,271875,0
2015-03-27,136.79,138.7,136.65,138.5,387323,0
2015-03-30,139.47,141.09,139.47,140.73,283834,0
2015-03-31,140.16,141.69,139.41,141.38,453745,0
2015-04-01,141.21,143.43,140.76,141.55,568712,0
2015-04-02,141.54,143.12,141.54,142.1,312854,0
2015-04-06,140.87,145.02,140.8,144.1,394186,0
2015-04-07,144.57,144.57,142.61,142.64,242891,0
2015-04-08,142.6,143.39,141.34,142.75,288723,0
2015-04-09,142.72,143.36,141.78,141.94,403913,0
2015-04-10,142.32,142.66,141.52,142.65,218001,0
2015-04-13,142.78,143.2,141.37,141.58,257938,0
2015-04-14,141.5,142.07,140.39,141.31,194284,0
2015-04-15,141.81,142.77,141.6,142.39,260944,0
2015-04-16,141.81,142.85,141.31,142.43,244022,0
2015-04-17,141.21,141.59,139.68,140.53,352169,0
2015-04-20,141.41,142.97,141.25,142.89,310147,0
2015-04-21,143.21,143.21,141.75,142.73,299801,0
2015-04-22,142.73,143.6,141.35,143.46,394185,0
2015-04-23,145.21,147.35,142.88,146.84,630595,0
2015-04-24,147.11,148.37,147.09,148,512061,0
2015-04-27,148.88,149.01,147.02,147.16,445462,0
2015-04-28,146.88,147.29,145.65,145.74,564178,0
2015-04-29,144.87,145.31,143.59,144.63,487378,0
2015-04-30,144,144.93,143.25,143.79,372241,0
2015-05-01,144.09,146.25,143.82,145.89,264178,0
2015-05-04,146.43,147.33,146.27,146.83,213214,0
2015-05-05,146.82,147.36,145.41,145.54,290075,0
2015-05-06,146.13,147.27,145.78,147.06,394028,0
2015-05-07,146.82,148.13,146.55,147.92,264549,0
2015-05-08,148.89,149.73,148.71,149.5,320341,0
2015-05-11,149.24,149.95,148,149.42,232040,0
2015-05-12,149.24,150.04,148.37,149.52,248439,0
2015-05-13,150.1,151.31,149.75,150.37,308991,0
2015-05-14,151.34,152.04,150.36,151.51,234328,0
2015-05-15,151.69,151.92,150.58,151.15,264717,0
2015-05-18,150.47,151.33,150.43,150.72,285417,0
2015-05-19,150.78,151.83,149.78,151.56,173746,0
2015-05-20,151.47,151.66,150.43,151.06,292338,0
2015-05-21,150.61,152.43,150.59,152.18,170515,0
2015-05-22,152.12,152.38,151.57,151.84,149887,0
2015-05-26,151.03,151.5,150.02,150.32,263110,0
2015-05-27,151.13,152.28,150.32,151.95,171239,0
2015-05-28,152.08,152.18,150.76,151.29,159827,0
2015-05-29,151.95,151.95,149.19,149.92,294281,0
2015-06-01,150.05,150.46,148.74,149.62,333204,0
2015-06-02,149.41,151.12,148.75,150.49,224636,0
2015-06-03,150.49,151.91,150.49,151.15,173728,0
2015-06-04,150.36,151.13,149.38,149.67,198193,0
2015-06-05,149.52,150.69,148.94,150.47,244524,0
2015-06-08,150.28,150.76,149.27,149.32,236441,0
2015-06-09,149.23,149.83,148.92,149.27,236120,0
2015-06-10,149.75,152.48,149.35,152.31,208388,0
2015-06-11,152.48,152.9,151.8,152.41,182362,0
2015-06-12,151.61,151.94,150.76,151.33,177874,0
2015-06-15,150.25,151.19,149.36,150.9,204618,0
2015-06-16,150.49,152.15,150.19,152.09,172382,0
2015-06-17,152.48,152.84,151.27,152.42,192905,0
2015-06-18,152.93,154.35,152.44,154.23,292209,0
2015-06-19,154.23,155.26,153.63,154.33,1585323,0
2015-06-22,155.3,155.82,154.65,155.21,230118,0
2015-06-23,155.48,156.06,154.58,154.85,263191,0
2015-06-24,154.79,155.61,154.43,154.91,266397,0
2015-06-25,155.65,155.8,154.39,154.81,458161,0
2015-06-26,154.98,156.53,154.5,156.46,1205629,0
2015-06-29,155.47,155.93,152.72,152.93,298738,0
2015-06-30,154.28,155.32,153.18,153.64,409093,0
2015-07-01,154.98,155.94,154.07,155.82,333981,0
2015-07-02,156.38,156.56,153.97,155.12,325585,0
2015-07-06,153.87,155.28,153.46,154.27,260489,0
2015-07-07,154.31,155.2,152.53,155.16,557570,0
2015-07-08,154.56,154.88,153.43,154.2,480759,0
2015-07-09,156.52,156.7,153.78,153.82,268678,0
2015-07-10,155.56,156.11,154.18,155.19,328488,0
2015-07-13,156.1,157.22,156.07,156.86,383839,0
2015-07-14,157.11,158.4,157.08,157.58,361256,0
2015-07-15,157.62,158,156.64,156.86,194456,0
2015-07-16,157.41,158.09,154.97,156.01,654280,0
2015-07-17,155.71,156.95,155.06,156.85,389957,0
2015-07-20,156.69,158.67,156.69,158.2,279044,0
2015-07-21,157.57,158.17,155.75,156.81,352846,0
2015-07-22,156.52,157.03,155.6,156.4,430381,0
2015-07-23,155.74,158.39,154.79,156.34,616342,0
2015-07-24,157,157.67,153.74,154.09,465003,0
2015-07-27,152.32,154.03,151.29,151.54,521600,0
2015-07-28,151.54,155.65,151.54,155.45,467698,0
2015-07-29,156.07,158.58,155.12,158.43,359669,0
2015-07-30,157.96,159.01,156.89,158.58,252197,0
2015-07-31,159.19,160,158.56,158.99,253752,0
2015-08-03,159.04,159.44,156.76,157.84,313693,0
2015-08-04,157.48,160.14,157.48,159.74,356890,0
2015-08-05,160.93,163.11,160.81,161.49,509784,0
2015-08-06,161.48,162.33,159.62,160.02,295122,0
2015-08-07,159.94,161.05,159.02,160.21,330560,0
2015-08-10,161.81,163.1,161.31,161.61,382078,0
2015-08-11,160.37,160.69,158.84,159.32,411020,0
2015-08-12,158.12,159.42,156.74,159.3,304129,0
2015-08-13,159.03,161.28,159.03,160.66,279457,0
2015-08-14,160.7,162.26,160.34,162.14,191038,0
2015-08-17,162.15,163.71,161.01,163.53,324757,0
2015-08-18,163.79,164.67,163.71,164,243074,0
2015-08-19,163.32,164.39,162.19,163.5,330355,0
2015-08-20,162.03,163.11,160.71,160.81,365494,0
2015-08-21,159.25,161.22,155.7,155.75,924467,0
2015-08-24,148.72,154.36,145.63,149.29,803626,0
2015-08-25,152.3,152.58,146.57,146.6,738789,0
2015-08-26,149.95,150.83,146,150.68,607769,0
2015-08-27,152.79,155.26,151.91,154.9,497417,0
2015-08-28,154.15,155.77,153.64,154.74,314217,0
2015-08-31,153.77,155.82,153.4,154.62,290039,0
2015-09-01,151.93,151.93,148.58,149.47,541330,0
2015-09-02,150.78,150.99,148.48,150.42,488116,0
2015-09-03,151.06,153.18,150.6,152.34,417233,0
2015-09-04,150.29,151.33,148.8,149.43,340359,0
2015-09-08,152.29,154.63,151.65,154.59,302955,0
2015-09-09,155.72,156.72,152.35,152.58,217194,0
2015-09-10,152.35,153.99,151.91,152.56,276071,0
2015-09-11,151.93,153.21,151.64,152.78,365158,0
2015-09-14,152.8,153.21,151.86,152.83,396261,0
2015-09-15,153.45,154.38,152.72,153.44,457842,0
2015-09-16,153.62,154.67,153.09,153.97,482538,0
2015-09-17,153.95,156.23,153.46,154.01,370291,0
2015-09-18,152.24,153.22,150.4,150.57,1699625,0
2015-09-21,151.79,153.19,151.03,151.93,337982,0
2015-09-22,150.06,150.55,149.04,150.29,370943,0
2015-09-23,150.57,150.57,148.49,148.82,371722,0
2015-09-24,147.43,149.25,145.72,147.47,555989,0
2015-09-25,148.54,149.55,147.89,148.78,398325,0
2015-09-28,147.61,148.07,145.21,145.79,335695,0
2015-09-29,146.66,146.81,143.22,144.11,595267,0
2015-09-30,145.49,146.86,143.94,146.07,560136,0
2015-10-01,146.24,147.43,144.04,144.8,539882,0
2015-10-02,142.88,146.44,141.8,146.44,736205,0
2015-10-05,148.51,151.1,148.51,150.18,710134,0
2015-10-06,150.17,150.94,149.13,149.6,313701,0
2015-10-07,150.24,152.38,150,152.23,464707,0
2015-10-08,151.49,157.44,151.18,156.51,556209,0
2015-10-09,156.77,157.95,156,156.68,274643,0
2015-10-12,156.76,158.46,156.25,158.34,261079,0
2015-10-13,157.6,158.71,156.26,156.58,243026,0
2015-10-14,156.24,157.61,153.53,153.83,556622,0
2015-10-15,154.41,155.6,152.48,155.43,406695,0
2015-10-16,155.64,155.9,154,154.82,252428,0
2015-10-19,154.13,155.04,153.6,154.63,230366,0
2015-10-20,154.42,156.07,152.92,154.2,423018,0
2015-10-21,154.94,156.63,153.88,154.93,527174,0
2015-10-22,157.36,161.61,156.39,158.82,590721,0
2015-10-23,159.77,160.51,157.38,158.71,538334,0
2015-10-26,158.49,159.37,156.86,157.13,355238,0
2015-10-27,156.4,156.82,155.2,155.73,340565,0
2015-10-28,156.18,159.8,156.01,159.52,387269,0
2015-10-29,159.36,160.44,158.12,159.49,281153,0
2015-10-30,159.53,161.5,158.71,160.55,371564,0
2015-11-02,160.52,161.86,159.03,161.46,250749,0
2015-11-03,160.92,162.85,160.41,162.39,391551,0
2015-11-04,162.71,164.28,162.5,163.57,306472,0
2015-11-05,164.14,164.52,162.29,164,273093,0
2015-11-06,163.84,165.01,162.55,164.68,265137,0
2015-11-09,164.32,164.62,163.09,163.89,401301,0
2015-11-10,163.29,164.91,162.59,164.83,389335,0
2015-11-11,164.83,165.87,164.14,164.35,254184,0
2015-11-12,162.68,164.41,161.41,161.46,362159,0
2015-11-13,161.01,162.32,159.95,160.54,329509,0
2015-11-16,159.94,161.34,159.32,160.56,575739,0
2015-11-17,161.03,161.46,158.52,159.01,429325,0
2015-11-18,159.82,162.47,159.09,162.21,389749,0
2015-11-19,162.68,163.92,162.58,163.38,334262,0
2015-11-20,164.03,164.88,163.31,163.82,338203,0
2015-11-23,163.67,164.7,162.41,162.79,409961,0
2015-11-24,161.54,164.68,161.15,164.37,313784,0
2015-11-25,164.84,166.77,164.38,165.99,331407,0
2015-11-27,166.34,166.97,164.89,166.82,117985,0
2015-11-30,167.51,168.17,166.57,167.21,425508,0
2015-12-01,167.53,168.73,167.18,168.5,271556,0
2015-12-02,168.43,168.89,166.96,167.05,313279,0
2015-12-03,167.43,168.16,165.09,165.6,515716,0
2015-12-04,166.04,168.95,165.46,168.85,243692,0
2015-12-07,168.7,169.22,167.37,169.1,408418,0
2015-12-08,167.23,169.11,165.57,165.82,529466,0
2015-12-09,164.77,167.13,163.66,164.57,398944,0
2015-12-10,164.44,166,164.44,164.81,359411,0
2015-12-11,163.16,163.53,161.67,162.33,383503,0
2015-12-14,162.73,164.17,162.03,163.51,350064,0
2015-12-15,164.73,165.26,162.86,163.94,445789,0
2015-12-16,165.2,166.79,164.18,166.36,347056,0
2015-12-17,166.79,167.44,164.48,165.56,343248,0
2015-12-18,164.36,165.67,161.87,161.91,688040,0
2015-12-21,162.98,164.78,161.33,163.64,446304,0
2015-12-22,164.72,166.01,163.12,165.41,259046,0
2015-12-23,166.21,167.99,165.69,167.41,459791,0
2015-12-24,167.33,167.61,166.36,166.92,109456,0
2015-12-28,166.46,167.45,165.26,167.15,213555,0
2015-12-29,168.56,169.51,167.38,168.93,183535,0
2015-12-30,168.82,169.5,167.34,167.47,145029,0
2015-12-31,167.06,168.25,166.44,166.53,170546,0
2016-01-04,163.95,164.63,161.73,163.7,426671,0
2016-01-05,164.1,165.07,162.3,163.51,359596,0
2016-01-06,161.52,163.78,161.28,162.98,477009,0
2016-01-07,160.27,161.47,159.12,159.53,411869,0
2016-01-08,160.37,161.37,157.37,157.86,482045,0
2016-01-11,158.45,159.21,156.06,158.38,443234,0
2016-01-12,159.54,160.8,157.87,160.1,394369,0
2016-01-13,160.27,160.83,156.75,156.88,493008,0
2016-01-14,157.26,159.34,154.93,158.41,430555,0
2016-01-15,154.47,156.49,150.64,152.79,735625,0
2016-01-19,153.47,153.59,151.28,151.44,865325,0
2016-01-20,149.4,150.33,143.28,148.42,962927,0
2016-01-21,148.14,149.5,145.25,146.19,871476,0
2016-01-22,147.77,149.82,146.27,148.71,648891,0
2016-01-25,148.61,150.16,148.18,149.03,854106,0
2016-01-26,150.19,154.61,149.85,154.5,486769,0
2016-01-27,153.9,157.3,152.8,153.57,420950,0
2016-01-28,154.17,154.99,151.07,152.72,553446,0
2016-01-29,153.65,156.93,153.02,156.93,600605,0
2016-02-01,153.9,157.38,152.47,156.47,519819,0
2016-02-02,155.41,155.41,149.02,150.11,979760,0
2016-02-03,151.37,151.5,145.58,148.75,919990,0
2016-02-04,150.17,150.17,139.38,140.99,2171817,0
2016-02-05,140.56,140.56,134.46,135.88,1293790,0
2016-02-08,134.17,134.78,129.28,131.53,1677067,0
2016-02-09,130.51,133.61,130.24,131.89,921399,0
2016-02-10,132.9,139.24,132.9,137.3,1251943,0
2016-02-11,134.58,136.62,132.02,134.08,670307,0
2016-02-12,135.6,136.95,134.71,135.99,741063,0
2016-02-16,138.39,139.63,136.88,137.81,525608,0
2016-02-17,139.08,139.89,137.64,139.34,561282,0
2016-02-18,139.53,140.94,138.91,140.74,642594,0
2016-02-19,140.02,141.75,139.84,141.06,509131,0
2016-02-22,142.53,143.43,142.1,143.16,527373,0
2016-02-23,142.53,144.17,140.76,140.98,351778,0
2016-02-24,139.94,142.4,139.04,142.16,503590,0
2016-02-25,142.16,142.62,139.78,140.98,544148,0
2016-02-26,141.73,144.22,141.15,143.59,409590,0
2016-02-29,143.05,144.19,141.05,141.11,418519,0
2016-03-01,142.55,147.34,141.34,146.84,746468,0
2016-03-02,146.04,147.87,145.63,147.1,592946,0
2016-03-03,147.1,150.71,146.16,150.27,674971,0
2016-03-04,150.1,152.16,149.12,150.24,688709,0
2016-03-07,149.71,151.61,149.14,150.07,450472,0
2016-03-08,148.27,149.33,146.52,148.2,488264,0
2016-03-09,148.61,149.03,146.79,147.63,413334,0
2016-03-10,148.4,148.49,144.8,146.65,548653,0
2016-03-11,147.79,149.64,147.79,149.03,300606,0
2016-03-14,148.5,150.64,148.49,150.3,379928,0
2016-03-15,148.91,151.42,148.58,151.15,336334,0
2016-03-16,150.48,152.66,150.05,152.07,311703,0
2016-03-17,151.97,152.48,151.4,152.16,682486,0
2016-03-18,152.48,153.17,151.5,151.5,748694,0
2016-03-21,151.81,154.66,151.08,154.12,385616,0
2016-03-22,154,154.31,152.37,153,479437,0
2016-03-23,152.85,153.21,151.44,151.97,290636,0
2016-03-24,151.2,154.2,150.47,153.95,444834,0
2016-03-28,153.89,154.63,152.97,154.2,264850,0
2016-03-29,153.07,155.02,152.21,154.87,347537,0
2016-03-30,155.08,156.07,154.45,154.63,207149,0
2016-03-31,154.99,154.99,152.63,153.12,688468,0
2016-04-01,152.16,155.43,151.67,155.31,529670,0
2016-04-04,154.98,154.98,150.59,151.08,513004,0
2016-04-05,149.77,150.49,148.75,149.87,510868,0
2016-04-06,149.38,153.12,148.95,152.85,614789,0
2016-04-07,151.44,153.48,150.15,151.46,825856,0
2016-04-08,153.19,154.89,152.36,153.91,499632,0
2016-04-11,154.35,154.72,151.94,152.32,357065,0
2016-04-12,152.33,153.28,151.55,152.36,417161,0
2016-04-13,153.46,155.65,153.19,155.58,354877,0
2016-04-14,155.8,157.2,154.83,156.75,554662,0
2016-04-15,157.13,157.23,155.97,156.88,296647,0
2016-04-18,156.09,157.63,156.02,157.17,455996,0
2016-04-19,157.93,158.3,156.3,157.61,659850,0
2016-04-20,157.14,157.93,156.14,157.36,786622,0
2016-04-21,158.01,158.01,154.7,156.24,844093,0
2016-04-22,156.48,158.35,155.83,156.69,923610,0
2016-04-25,156.84,157.74,155.56,157.68,649143,0
2016-04-26,158.36,159.46,157.18,157.79,394886,0
2016-04-27,157.79,158.96,156.71,158.67,443410,0
2016-04-28,157.88,160.27,156.68,157.14,422149,0
2016-04-29,156.13,157.02,155.12,155.35,425733,0
2016-05-02,155.75,156.14,154.68,155.51,400752,0
2016-05-03,154.25,154.71,151.6,152.64,616139,0
2016-05-04,151.97,154,151.62,153.82,506609,0
2016-05-05,153.86,155.26,153.48,154.55,427438,0
2016-05-06,154.1,156.34,153.98,156.1,395521,0
2016-05-09,155.86,156.41,154.84,155.51,390019,0
2016-05-10,156.28,158.64,155.74,158.63,343963,0
2016-05-11,158.39,159.76,157.71,158.84,531502,0
2016-05-12,158.93,159.76,157.25,159.27,400183,0
2016-05-13,158.88,159.39,157.04,157.62,419306,0
2016-05-16,157.8,160.19,157.18,159.77,427211,0
2016-05-17,159.65,161.26,159.06,159.99,659516,0
2016-05-18,159.58,160.8,158.88,159.86,472007,0
2016-05-19,158.88,158.91,156.94,158.32,418517,0
2016-05-20,159.06,159.31,157.84,158.79,1215488,0
2016-05-23,158.41,159.24,157.74,158.76,283445,0
2016-05-24,159.58,161.12,158.77,160.93,300212,0
2016-05-25,161.13,161.54,158.84,159.26,352803,0
2016-05-26,159.08,159.82,157.93,159.28,334452,0
2016-05-27,159.07,160.08,158.62,159.14,344671,0
2016-05-31,159.32,159.58,157.79,158.42,471120,0
2016-06-01,157.53,160.16,156.75,160,364077,0
2016-06-02,159.94,159.94,156.79,158.88,659431,0
2016-06-03,158.4,158.6,155.52,155.76,755166,0
2016-06-06,156.21,156.32,154.94,155.66,365962,0
2016-06-07,155.91,156.58,155.48,156.14,415137,0
2016-06-08,155.9,156.92,155.51,156.29,431659,0
2016-06-09,156.01,157.2,155.09,156.98,284663,0
2016-06-10,155.66,155.66,152.23,152.62,515580,0
2016-06-13,151.94,152.64,150.6,150.67,271658,0
2016-06-14,150.03,150.44,148.52,150.28,426526,0
2016-06-15,150.34,150.74,149.63,149.83,263084,0
2016-06-16,148.81,150.67,148.07,150.26,557006,0
2016-06-17,150.63,151,148.88,149.76,407312,0
2016-06-20,151.32,152.98,150.45,150.96,286628,0
2016-06-21,151.15,151.94,150.75,151.28,480930,0
2016-06-22,151.25,151.72,148.86,149.16,401857,0
2016-06-23,150.64,152.41,150.64,152.35,558541,0
2016-06-24,148.05,148.86,146.04,146.98,1067437,0
2016-06-27,145.6,146.75,144.4,144.93,647106,0
2016-06-28,146.66,148.14,146.13,148.08,634731,0
2016-06-29,149.48,151.23,148.35,150.97,484383,0
2016-06-30,151.58,154.53,150.6,154.51,872872,0
2016-07-01,154.71,155.82,154.22,154.68,672145,0
2016-07-05,153.68,153.68,150.61,151.79,570520,0
2016-07-06,151.34,153.28,151.23,153.05,560877,0
2016-07-07,152.78,154.26,152.78,153.95,384026,0
2016-07-08,155.35,156.96,154.99,156.8,495500,0
2016-07-11,157.37,158.54,156.92,158.01,332119,0
2016-07-12,158.69,159.31,157.64,159.29,398647,0
2016-07-13,160.04,160.04,158.63,158.99,270143,0
2016-07-14,160.4,160.53,158.71,159.29,380985,0
2016-07-15,159.61,160.23,158.81,159,299696,0
2016-07-18,158.34,158.34,157.42,157.92,494868,0
2016-07-19,156.64,157.28,155.8,156.71,450008,0
2016-07-20,157.19,158.32,156.84,158.23,565132,0
2016-07-21,152.05,156.53,152.05,152.76,1030393,0
2016-07-22,153.54,156.33,153.1,154.95,464166,0
2016-07-25,154.65,154.93,154.48,154.83,453612,0
2016-07-26,155.4,155.4,153.95,154.48,407156,0
2016-07-27,153.78,154.44,152.6,152.67,434762,0
2016-07-28,152.48,153,151.38,152.18,369376,0
2016-07-29,151.9,154.21,151.02,153.87,557757,0
2016-08-01,153.7,154.6,152.79,153.78,456086,0
2016-08-02,153.64,153.69,150.76,151.05,411475,0
2016-08-03,151.25,151.36,150.13,151.06,477304,0
2016-08-04,151.36,151.48,149.88,150.21,373769,0
2016-08-05,150.7,153.2,150.52,153.11,493686,0
2016-08-08,153.66,153.95,151.61,151.87,384026,0
2016-08-09,151.67,153.77,151.67,152.79,348191,0
2016-08-10,152.74,153.33,152,152.53,259854,0
2016-08-11,153.27,154.16,152.81,153.51,288928,0
2016-08-12,152.88,153.18,149.93,150.29,509375,0
2016-08-15,150.6,150.89,148.95,150.41,706901,0
2016-08-16,150.12,151.22,148.05,148.83,330182,0
2016-08-17,149.01,150.38,148.24,150.23,366938,0
2016-08-18,150.36,151.84,149.92,150.89,472670,0
2016-08-19,150.57,151.59,149.94,151.3,410906,0
2016-08-22,150.8,150.99,149.74,150.58,339554,0
2016-08-23,151.14,152.45,150.74,152.11,392951,0
2016-08-24,151.83,153.1,151.35,152.37,449123,0
2016-08-25,151.88,153,151.71,152.69,366722,0
2016-08-26,153.32,153.73,151.1,151.47,289920,0
2016-08-29,151.57,153.05,151.57,152.48,244125,0
2016-08-30,152.54,152.54,151.23,151.93,342786,0
2016-08-31,151.85,152.1,150.21,150.67,490530,0
2016-09-01,150.91,151.53,149.06,150.57,348754,0
2016-09-02,151.44,151.44,150.5,151.06,243828,0
2016-09-06,151.78,152.11,148.82,150.16,447545,0
2016-09-07,150.17,150.72,148.56,148.74,712447,0
2016-09-08,148.34,149.67,148.14,148.7,498320,0
2016-09-09,147.45,147.89,145,145,701913,0
2016-09-12,144.27,145.79,143.84,145.26,412189,0
2016-09-13,144.18,145.15,143.58,144.25,434506,0
2016-09-14,144.31,145.22,143.72,144.75,516504,0
2016-09-15,144.38,146.53,143.94,145.96,304749,0
2016-09-16,145.41,145.7,144.2,145.47,480098,0
2016-09-19,146.13,147.24,145.8,146.81,479047,0
2016-09-20,147.4,147.4,145.99,146.93,339922,0
2016-09-21,147.05,147.81,146.28,147.35,367999,0
2016-09-22,147.71,150.27,147.71,150.19,424471,0
2016-09-23,149.77,149.78,148.77,149.2,314005,0
2016-09-26,148.82,149.16,148.05,148.4,405406,0
2016-09-27,148.22,149.28,147.81,148.36,439621,0
2016-09-28,148.58,149.12,147.2,148.31,440560,0
2016-09-29,148.38,149.33,146.64,146.65,344288,0
2016-09-30,147.62,149.89,146.94,149.37,515460,0
2016-10-03,148.6,150.22,147.66,148.1,394756,0
2016-10-04,148.39,148.93,146.9,147.86,334700,0
2016-10-05,148.06,148.76,147.77,148.59,361360,0
2016-10-06,148.24,150.72,147.22,150.3,607618,0
2016-10-07,150.05,150.05,147.66,147.72,525371,0
2016-10-10,148.31,148.69,146.22,146.73,588864,0
2016-10-11,146.46,146.46,143.38,144.19,576780,0
2016-10-12,144.44,145.24,144.2,144.87,363768,0
2016-10-13,143.41,144.07,142.69,143.47,478267,0
2016-10-14,144.62,146.17,144.4,144.82,519609,0
2016-10-17,145,147.42,144.89,146.62,602661,0
2016-10-18,147.98,148.29,146.81,147.01,410382,0
2016-10-19,146.66,146.91,145.35,146.56,692071,0
2016-10-20,148.37,161.86,148.37,156.34,2097247,0
2016-10-21,154.93,156.44,152.79,155.87,1213340,0
2016-10-24,156.35,158.22,154.97,156.99,883783,0
2016-10-25,156.57,156.57,153.47,154.08,743700,0
2016-10-26,153.34,154.13,152.1,152.33,832041,0
2016-10-27,153.04,153.04,150.91,151.11,555614,0
2016-10-28,151.86,152.46,150.43,150.59,346699,0
2016-10-31,151.38,152.1,150.46,151.47,356817,0
2016-11-01,151.94,151.94,149.08,149.51,349701,0
2016-11-02,149.65,150.78,149.34,149.76,322989,0
2016-11-03,149.76,150.38,149.18,150.14,287218,0
2016-11-04,149.94,151.93,149.35,151.26,500067,0
2016-11-07,153.78,155.2,153.22,155.07,438630,0
2016-11-08,154.75,156.04,153.68,155.37,369838,0
2016-11-09,153.08,158.82,153.08,157.69,554866,0
2016-11-10,159.03,163.83,158.79,163.8,758057,0
2016-11-11,163.56,165.54,162.7,163.63,763401,0
2016-11-14,164.08,165.99,164.08,164.74,580004,0
2016-11-15,164.9,165.66,163.64,165.63,715429,0
2016-11-16,165.59,166.33,164.44,164.46,475162,0
2016-11-17,164.7,166.21,162.69,165.39,194585,0
2016-11-18,165.04,166.11,164.64,165.6,239636,0
2016-11-21,166.34,167.51,164.94,166.38,356028,0
2016-11-22,166.72,169.73,166.49,168.58,657358,0
2016-11-23,169.78,169.79,166.96,166.99,383672,0
2016-11-25,167.31,168.76,167.01,168.38,155843,0
2016-11-28,168.19,168.41,166.15,166.21,388498,0
2016-11-29,166.18,166.25,164.84,165.64,634059,0
2016-11-30,166.46,167.11,164.88,165.04,469668,0
2016-12-01,164.98,166.99,164.13,165.15,500148,0
2016-12-02,165.09,165.94,164.11,165.11,391953,0
2016-12-05,165.74,168.14,165.19,166.84,388641,0
2016-12-06,167.33,168.24,165.66,167.42,337529,0
2016-12-07,167.55,170.81,167.01,170.67,409985,0
2016-12-08,170.1,171.26,169.75,170.98,444995,0
2016-12-09,170.69,175.56,170.07,173.92,606315,0
2016-12-12,174.17,174.89,172,172.64,569672,0
2016-12-13,173.42,173.72,170.88,171.07,403190,0
2016-12-14,171.07,172.32,169.09,169.38,386549,0
2016-12-15,169.51,172.34,169.2,172.17,389945,0
2016-12-16,172.15,172.21,169.58,169.76,631377,0
2016-12-19,169.86,171.66,169.52,170.08,362132,0
2016-12-20,170.51,172.54,170.05,172.16,332068,0
2016-12-21,172.34,172.6,171.21,171.37,195695,0
2016-12-22,171.25,172.16,169.4,170.61,303987,0
2016-12-23,171.11,171.61,170.47,171.17,115303,0
2016-12-27,171.49,171.85,170.79,171.73,157812,0
2016-12-28,171.87,172.59,169.16,169.52,138010,0
2016-12-29,169.75,170.88,169.01,169.93,191370,0
2016-12-30,170.24,170.67,168.52,169.05,217042,0
2017-01-03,169.56,170.97,167.87,168.94,346662,0
2017-01-04,169.27,172.05,169.01,170.54,330673,0
2017-01-05,170.09,171.3,167.61,169.48,231693,0
2017-01-06,169.78,171.74,169.02,170.96,231874,0
2017-01-09,171.26,172.03,170.85,171.74,342664,0
2017-01-10,171.36,174.49,171.36,173.99,470240,0
2017-01-11,174.08,175.32,173.35,175.13,401542,0
2017-01-12,175.08,175.38,172.65,175.18,416259,0
2017-01-13,175.61,176.26,174.11,174.85,234617,0
2017-01-17,174.1,174.51,171.29,172.17,374983,0
2017-01-18,172.66,173.92,172.12,172.94,244821,0
2017-01-19,172.79,174.24,172,172.62,236501,0
2017-01-20,173.36,173.7,171.59,172.59,238978,0
2017-01-23,172.59,173.26,170.12,171.4,226664,0
2017-01-24,172.02,175.67,172.02,175.1,320873,0
2017-01-25,176.34,176.81,174.17,176.7,337396,0
2017-01-26,176.65,178.13,175.46,177.69,471272,0
2017-01-27,178.25,178.41,177.01,178.28,438342,0
2017-01-30,178.9,179.22,177.15,179.14,501848,0
2017-01-31,178.44,179.27,175.92,179.19,829650,0
2017-02-01,179.39,179.39,175.75,177.97,909500,0
2017-02-02,173.48,176.11,162.15,164.82,2285719,0
2017-02-03,167.76,171.17,165.85,167.59,1249969,0
2017-02-06,168.23,168.5,164.4,165.68,812993,0
2017-02-07,166.06,166.28,164.26,164.66,572802,0
2017-02-08,164.86,165.01,163.59,164.46,454213,0
2017-02-09,164.52,167.73,164.11,166.53,848673,0
2017-02-10,167.08,167.92,166.63,167.7,353542,0
2017-02-13,168.8,170.37,168.53,169.64,410227,0
2017-02-14,169.78,170.93,167.42,170.69,584221,0
2017-02-15,170.28,173.51,170.02,173.09,560386,0
2017-02-16,173.46,173.7,170.13,171.07,593593,0
2017-02-17,170.49,171.41,169.78,170.35,487194,0
2017-02-21,170.66,171.46,169.39,170.17,523942,0
2017-02-22,169.98,170.57,168.71,169.48,573254,0
2017-02-23,170.15,170.42,168.43,169.52,275335,0
2017-02-24,168.5,169.85,167.17,169.85,498794,0
2017-02-27,169.87,170.58,168.79,169.59,354992,0
2017-02-28,169.14,169.54,167.41,168.17,376086,0
2017-03-01,170.72,172.96,170.07,171.32,590101,0
2017-03-02,171.84,171.97,169.22,169.57,353357,0
2017-03-03,169.56,169.56,167.51,168.98,439147,0
2017-03-06,168.07,168.6,167.12,167.52,373073,0
2017-03-07,167.66,168.48,166.86,166.97,247838,0
2017-03-08,167.21,168.56,166.96,167.52,271694,0
2017-03-09,167.52,168.72,166.18,166.85,303105,0
2017-03-10,167,168.69,166.98,168.34,313101,0
2017-03-13,167.82,169.32,167.58,169.25,464849,0
2017-03-14,168.3,169,167.41,167.96,299696,0
2017-03-15,168.46,171.61,168.42,170.73,346013,0
2017-03-16,171.19,172.22,170.9,171.36,341716,0
2017-03-17,171.99,172.1,170.7,171.35,344234,0
2017-03-20,171.35,171.47,170.06,170.23,226913,0
2017-03-21,171.1,171.73,167.4,168.05,361008,0
2017-03-22,167.51,167.51,164.41,165.7,823431,0
2017-03-23,166.45,167.32,164.64,164.89,679502,0
2017-03-24,165.38,165.88,163.24,164.06,594186,0
2017-03-27,163.17,163.78,160.8,163.45,594652,0
2017-03-28,163.22,166.76,162.72,166.27,329236,0
2017-03-29,166,167.02,165.72,165.79,285683,0
2017-03-30,165.71,167.44,165.23,166.82,262454,0
2017-03-31,166.49,167.87,166.24,167.18,602301,0
2017-04-03,167.18,167.66,164.16,165.74,458394,0
2017-04-04,165.76,166.28,162.78,163.28,506358,0
2017-04-05,163.72,165.02,161.46,161.7,459502,0
2017-04-06,162.04,164.11,161.57,162.96,451404,0
2017-04-07,162.75,164.3,162.64,162.93,527376,0
2017-04-10,162.94,163.91,162.43,162.92,319600,0
2017-04-11,162.65,163.77,161.78,163.73,535441,0
2017-04-12,163.66,164.28,160.66,161.19,806186,0
2017-04-13,160.94,161.5,159.95,159.97,494051,0
2017-04-17,160.48,162.07,159.65,162.07,677114,0
2017-04-18,161.19,162.18,158.49,161.87,815776,0
2017-04-19,163.05,164.07,160.52,162.33,965541,0
2017-04-20,163.9,172.45,163.9,171.6,1747100,0
2017-04-21,171.49,174.71,171.49,173.66,845743,0
2017-04-24,175.99,176.23,172.48,173.71,663105,0
2017-04-25,174.64,175.35,173.15,173.35,526985,0
2017-04-26,173.57,173.57,168.6,168.73,1124431,0
2017-04-27,168.86,169.76,168.51,168.82,625139,0
2017-04-28,168.98,169.47,165.32,166.05,787530,0
2017-05-01,166.89,166.89,165.23,166.01,747428,0
2017-05-02,166.09,167.37,165.86,167.36,557920,0
2017-05-03,167.36,167.36,165.35,165.76,632745,0
2017-05-04,166.01,168.5,166,168.26,459776,0
2017-05-05,168.76,168.97,166.56,168.94,320335,0
2017-05-08,168.19,169.62,168.19,168.99,300072,0
2017-05-09,169.24,170.06,168.69,169.18,313624,0
2017-05-10,169.17,170.27,168.84,169.33,325225,0
2017-05-11,168.94,170.21,166.94,169.81,369189,0
2017-05-12,169.33,169.73,167.71,168.5,873009,0
2017-05-15,168.5,169.86,168.5,169.41,450046,0
2017-05-16,169.53,169.81,167.91,169.17,654976,0
2017-05-17,167.55,168.76,163.33,163.4,636692,0
2017-05-18,163.4,164.65,161.2,163.55,698899,0
2017-05-19,163.91,165.48,162.36,164.93,555723,0
2017-05-22,165.22,165.98,162.66,163.13,598089,0
2017-05-23,163.08,163.54,162,162.45,504351,0
2017-05-24,162.82,162.82,160.57,161.41,444421,0
2017-05-25,161.57,161.69,158.26,159.45,920617,0
2017-05-26,158.94,160.03,157.65,159.96,495606,0
2017-05-30,158.87,160.35,158.27,158.9,381930,0
2017-05-31,159.19,161.6,157.81,160.9,840283,0
2017-06-01,161.22,163.49,160.24,162.67,551427,0
2017-06-02,163.45,164.66,161.77,161.99,575518,0
2017-06-05,161.32,162.97,160.74,162.3,415662,0
2017-06-06,162.49,163,161.34,161.62,402858,0
2017-06-07,161.76,161.83,159.59,160.14,419639,0
2017-06-08,159.33,159.36,154,156.14,1340880,0
2017-06-09,156.12,157.26,153.79,156.77,1110948,0
2017-06-12,157.26,158.76,154.89,156.73,495732,0
2017-06-13,157.06,157.76,156.16,157.02,534407,0
2017-06-14,157.26,157.26,155.22,156.28,579991,0
2017-06-15,155.23,156.26,154.09,155.43,564486,0
2017-06-16,155.46,157.26,155.12,157.22,663207,0
2017-06-19,157.26,157.73,155.16,156.9,590147,0
2017-06-20,156.26,156.85,155.62,155.66,430483,0
2017-06-21,155.37,155.38,152.2,152.52,734772,0
2017-06-22,152.51,154.95,151.78,154.04,570092,0
2017-06-23,154.35,155.55,153.34,153.75,1272591,0
2017-06-26,154.12,156.12,153.84,155.32,354164,0
2017-06-27,155.19,155.77,154.08,154.17,447552,0
2017-06-28,154.45,155.83,154.18,155.19,572414,0
2017-06-29,155.67,156.9,154.75,155.78,799517,0
2017-06-30,155.97,158.18,155.92,157.26,775029,0
2017-07-03,158.01,158.99,157.17,158.09,403238,0
2017-07-05,158.51,158.68,154.03,156.22,762670,0
2017-07-06,155.32,156.02,153.15,153.6,865216,0
2017-07-07,153.83,155.77,153.37,155.26,546409,0
2017-07-10,154.39,155.26,153.32,153.42,607825,0
2017-07-11,153.28,153.78,152.07,152.76,924740,0
2017-07-12,153.28,154.4,151.88,152.22,673403,0
2017-07-13,152.28,153.62,151.78,153.56,1024087,0
2017-07-14,153.67,155.53,153.42,155.01,648995,0
2017-07-17,155.71,159,155.27,158.27,935638,0
2017-07-18,157.83,158.37,155.62,155.96,891643,0
2017-07-19,155.97,157.22,155.35,156.97,1160952,0
2017-07-20,159.25,161.73,148.8,149.64,2296616,0
2017-07-21,149.77,151.79,147.96,149.3,1528925,0
2017-07-24,149.17,149.3,145.78,146.82,1291958,0
2017-07-25,147.07,149.33,146.32,149.24,1097074,0
2017-07-26,149.5,150.16,148.46,149.34,1306316,0
2017-07-27,149.38,154.32,148.37,154.15,1705364,0
2017-07-28,153.28,154.89,151.61,151.72,1215651,0
2017-07-31,152.03,153.75,149.92,153.48,729482,0
2017-08-01,153.92,155.72,151.5,152.24,745878,0
2017-08-02,152.23,153.2,150.82,152.27,466402,0
2017-08-03,152.27,153.59,151.84,152.13,472892,0
2017-08-04,152.12,152.63,151.04,152.04,411803,0
2017-08-07,153.3,155.14,152.32,154.22,483507,0
2017-08-08,154.27,155.15,153.18,153.51,546123,0
2017-08-09,153.98,155.12,153.56,154.47,673549,0
2017-08-10,153.44,154.36,151.33,152.05,578164,0
2017-08-11,151.78,153.58,151.64,151.75,605906,0
2017-08-14,152.73,153.25,151.43,153.04,498360,0
2017-08-15,153.04,153.1,150.27,150.81,505648,0
2017-08-16,150.93,151.58,149.55,151.52,506797,0
2017-08-17,151.31,152.2,148.75,148.82,421282,0
2017-08-18,148.07,149.16,147.88,147.96,757656,0
2017-08-21,145.83,146.78,141.24,141.7,1852800,0
2017-08-22,141.95,142.78,140.83,142,1291315,0
2017-08-23,141.75,143.42,141.36,141.51,871685,0
2017-08-24,141.87,142.99,141.36,142.83,640076,0
2017-08-25,142.88,146.76,142.8,144.91,655680,0
2017-08-28,145.32,145.47,144.07,144.76,320351,0
2017-08-29,144.18,146.45,143.84,145.7,620103,0
2017-08-30,145.68,146.16,144.46,146.15,512569,0
2017-08-31,146.47,148.01,146.25,147.57,442279,0
2017-09-01,148,148.075,145.92,146.01,425137,0
2017-09-05,145.98,145.98,144.185,144.67,613383,0
2017-09-06,145.3,146.5,144.18,145.7,411131,0
2017-09-07,145.55,146.45,145.04,146.34,341425,0
2017-09-08,146.01,147.397,145.605,147,298755,0
2017-09-11,148,148,146.48,147.21,378421,0
2017-09-12,147.57,149.48,147.03,149.37,369500,0
2017-09-13,149.05,149.86,148.61,148.97,436911,0
2017-09-14,148.97,148.97,146.68,147.01,611811,0
2017-09-15,146.72,147.17,145.58,146.66,780286,0
2017-09-18,147.11,147.3,146.09,146.66,565404,0
2017-09-19,146.86,147.92,146.23,146.8,476763,0
2017-09-20,147.14,149.36,146.64,149.06,577364,0
2017-09-21,149.18,149.69,148.43,148.58,453813,0
2017-09-22,148.59,149.5,148.09,149.32,423695,0
2017-09-25,149.32,149.445,148.76,149.06,746945,0
2017-09-26,149.21,150.311,147.97,149.63,431481,0
2017-09-27,150.15,150.38,148.81,150.05,541838,0
2017-09-28,149.79,150,147.04,147.39,808803,0
2017-09-29,147.3,149.21,147.3,149.01,496031,0
2017-10-02,149.15,149.39,147.61,147.9,843380,0
2017-10-03,148.03,150.66,146.47,150.65,711381,0
2017-10-04,150.5,151.88,150.1,151.44,518714,0
2017-10-05,151.61,151.91,148,148.59,867567,0
2017-10-06,148.3,149.31,147.36,149.27,778365,0
2017-10-09,150.19,151.19,150.17,150.94,374631,0
2017-10-10,151.32,151.81,150.01,150.25,368858,0
2017-10-11,150.2,151.17,149.74,150.94,432450,0
2017-10-12,150.97,152.28,150.63,151.61,520329,0
2017-10-13,152.06,153.21,151.73,152.01,481760,0
2017-10-16,151.85,152.17,150.46,152.02,640857,0
2017-10-17,151.92,152.94,151.46,152.25,478728,0
2017-10-18,152.26,155.285,152.26,153.52,1055688,0
2017-10-19,155.91,156.94,148.59,156.19,1399988,0
2017-10-20,156.57,160.78,155.63,160.12,2093171,0
2017-10-23,161.71,162.89,160.66,162.15,1368094,0
2017-10-24,162.9,163.06,161.66,162.32,1140570,0
2017-10-25,161.9,162.18,158.18,159.92,788138,0
2017-10-26,160.21,161.2,158.85,159.47,767954,0
2017-10-27,159.39,159.94,157.37,158.45,1060813,0
2017-10-30,158.27,158.485,155.97,157.09,557015,0
2017-10-31,157.32,158.72,156.92,157.78,390879,0
2017-11-01,158.17,158.61,156.384,158.36,526419,0
2017-11-02,158.33,159.23,157.28,158.5,364211,0
2017-11-03,158.48,159.005,157.965,158.22,462039,0
2017-11-06,157.83,160.09,157.33,159.15,475524,0
2017-11-07,159.57,159.78,157.55,158.55,571356,0
2017-11-08,158.33,158.37,155.568,157.33,1191222,0
2017-11-09,156.71,157.4,155.97,156.81,427730,0
2017-11-10,156.17,156.96,155.21,155.87,357921,0
