Date,Open,High,Low,Close,Volume,OpenInt
1990-01-12,6.7829,6.7829,6.5939,6.7829,14747,0
1990-01-15,6.6574,6.6574,6.5939,6.5939,1843,0
1990-01-16,6.5327,6.5327,6.4047,6.5327,13826,0
1990-01-17,6.5327,6.7193,6.5327,6.7193,4791,0
1990-01-18,6.5939,6.6574,6.5327,6.6574,5160,0
1990-01-19,6.7193,6.7829,6.5939,6.7829,4791,0
1990-01-22,6.7829,6.7829,6.7193,6.7829,10509,0
1990-01-23,6.7829,6.7829,6.5939,6.5939,11245,0
1990-01-24,6.5327,6.5327,6.4698,6.4698,2948,0
1990-01-25,6.5327,6.5327,6.4698,6.4698,3503,0
1990-01-26,6.4698,6.4698,6.4047,6.4047,8294,0
1990-01-29,6.3439,6.4698,6.3439,6.4698,7004,0
1990-01-30,6.5327,6.5939,6.4698,6.4698,11614,0
1990-01-31,6.4698,6.4698,6.4047,6.4047,2764,0
1990-02-01,6.3439,6.4698,6.2799,6.3439,13826,0
1990-02-02,6.3439,6.3439,6.2181,6.3439,13457,0
1990-02-05,6.4698,6.4698,6.2181,6.2799,16961,0
1990-02-06,6.4047,6.4698,6.4047,6.4047,2581,0
1990-02-07,6.3439,6.4698,6.3439,6.4698,5346,0
1990-02-08,6.5939,6.7193,6.4047,6.4698,19171,0
1990-02-09,6.4698,6.5939,6.4047,6.5939,14747,0
1990-02-12,6.5939,6.5939,6.4698,6.4698,27283,0
1990-02-13,6.4047,6.4698,6.4047,6.4047,6084,0
1990-02-14,6.2799,6.4047,6.2799,6.3439,5160,0
1990-02-15,6.3439,6.3439,6.2799,6.2799,2581,0
1990-02-16,6.4047,6.4047,6.2799,6.2799,10877,0
1990-02-20,6.2181,6.4047,6.2181,6.2181,9770,0
1990-02-21,6.2181,6.3439,6.2181,6.3439,16406,0
1990-02-22,6.3439,6.3439,6.2181,6.2799,16406,0
1990-02-23,6.2799,6.4047,6.2799,6.4047,18434,0
1990-02-26,6.4047,6.4047,6.1553,6.1553,15115,0
1990-02-27,6.3439,6.3439,6.1553,6.2181,8847,0
1990-02-28,6.2181,6.4047,6.2181,6.4047,37971,0
1990-03-01,6.4047,6.4047,6.4047,6.4047,2764,0
1990-03-02,6.4047,6.5939,6.4047,6.5327,33180,0
1990-03-05,6.5939,6.9714,6.5327,6.9088,24333,0
1990-03-06,7.0333,7.5367,6.9714,7.5367,100279,0
1990-03-07,7.662,7.662,7.2853,7.2853,54010,0
1990-03-08,7.2853,7.2853,7.0333,7.0333,28387,0
1990-03-09,7.2853,7.2853,7.0333,7.0333,20460,0
1990-03-12,7.1594,7.2227,7.0967,7.1594,27283,0
1990-03-13,7.0333,7.0333,6.9088,7.0333,15300,0
1990-03-14,7.0333,7.2227,6.9088,7.2227,33734,0
1990-03-15,7.2853,7.4122,7.2227,7.3474,26545,0
1990-03-16,7.4122,7.4122,7.2227,7.2227,11798,0
1990-03-19,7.1594,7.2227,7.0967,7.2227,7189,0
1990-03-20,7.0967,7.1594,7.0333,7.1594,11245,0
1990-03-21,7.1594,7.1594,7.0967,7.1594,1475,0
1990-03-22,7.1594,7.3474,7.1594,7.2853,24887,0
1990-03-23,7.2853,7.5367,7.2853,7.5367,36314,0
1990-03-26,7.662,7.8503,7.5367,7.8503,53826,0
1990-03-27,7.8503,7.8503,7.662,7.662,72997,0
1990-03-28,7.662,7.7889,7.662,7.662,41293,0
1990-03-29,7.662,7.8503,7.662,7.7889,72629,0
1990-03-30,7.7889,7.8503,7.5367,7.8503,56406,0
1990-04-02,7.8503,7.8503,7.474,7.662,67835,0
1990-04-03,7.5367,7.5987,7.4122,7.5987,20278,0
1990-04-04,7.474,7.5367,7.4122,7.4122,20278,0
1990-04-05,7.4122,7.4122,7.0333,7.0333,38339,0
1990-04-06,7.0967,7.0967,6.5939,6.5939,21567,0
1990-04-09,6.7193,6.9714,6.7193,6.9714,19725,0
1990-04-10,6.9088,6.9714,6.846,6.846,3688,0
1990-04-11,6.846,7.0333,6.7193,6.7829,20278,0
1990-04-12,6.9088,7.0967,6.7193,6.7829,15854,0
1990-04-16,6.7193,7.0333,6.7193,7.0333,9955,0
1990-04-17,6.846,6.846,6.5939,6.6574,27838,0
1990-04-18,6.5939,6.846,6.5939,6.7193,12351,0
1990-04-19,6.846,6.9088,6.7193,6.7193,2028,0
1990-04-20,6.7193,6.7193,6.5327,6.5939,20092,0
1990-04-23,6.7193,6.7193,6.5327,6.5327,11059,0
1990-04-24,6.5327,6.5939,6.5327,6.5939,1660,0
1990-04-25,6.4698,6.4698,6.3439,6.4047,13088,0
1990-04-26,6.3439,6.3439,6.2799,6.3439,15483,0
1990-04-27,6.2799,6.2799,6.2181,6.2181,5531,0
1990-04-30,6.3439,6.3439,6.1553,6.1553,1291,0
1990-05-01,6.2181,6.5939,6.2181,6.4047,37788,0
1990-05-02,6.5327,6.5327,6.4047,6.4698,6265,0
1990-05-03,6.4047,6.4047,6.2181,6.3439,6265,0
1990-05-04,6.2181,6.2799,6.2181,6.2181,3688,0
1990-05-07,6.2181,6.4047,6.2181,6.3439,5160,0
1990-05-08,6.3439,6.3439,6.2799,6.3439,17880,0
1990-05-09,6.3439,6.5939,6.3439,6.5327,11614,0
1990-05-10,6.5939,6.5939,6.4698,6.5939,49771,0
1990-05-11,6.7193,6.7193,6.6574,6.6574,20278,0
1990-05-14,6.5939,6.5939,6.4698,6.5939,7374,0
1990-05-15,6.3439,6.4698,6.3439,6.4698,17512,0
1990-05-16,6.4047,6.5939,6.4047,6.5939,22860,0
1990-05-17,6.5939,6.5939,6.5327,6.5939,5714,0
1990-05-18,6.5939,6.5939,6.4698,6.5327,18801,0
1990-05-21,6.5327,6.5327,6.5327,6.5327,14747,0
1990-05-22,6.5939,6.5939,6.3439,6.3439,8294,0
1990-05-23,6.4698,6.5939,6.4698,6.5327,5898,0
1990-05-24,6.5939,6.5939,6.4698,6.4698,17512,0
1990-05-25,6.5939,6.5939,6.4047,6.4698,10877,0
1990-05-29,6.5327,6.5939,6.4698,6.5939,23226,0
1990-05-30,6.5939,6.5939,6.4047,6.4047,8479,0
1990-05-31,6.5327,6.5327,6.3439,6.4698,30230,0
1990-06-01,6.4047,6.4698,6.3439,6.3439,10138,0
1990-06-04,6.4047,6.4047,6.3439,6.4047,50322,0
1990-06-05,6.4698,6.5327,6.4047,6.4698,7558,0
1990-06-06,6.4047,6.5327,6.4047,6.4698,42211,0
1990-06-07,6.4047,6.5327,6.4047,6.4698,44610,0
1990-06-08,6.5327,6.5939,6.4698,6.5939,43870,0
1990-06-11,6.5939,6.6574,6.5939,6.5939,22860,0
1990-06-12,6.6574,6.7193,6.5939,6.7193,47927,0
1990-06-13,6.846,7.1594,6.7829,7.1594,74838,0
1990-06-14,7.1594,7.2227,7.0333,7.0333,45533,0
1990-06-15,7.1594,7.2227,7.0333,7.2227,39262,0
1990-06-18,7.2227,7.4122,7.1594,7.3474,60279,0
1990-06-19,7.2853,7.474,7.2853,7.474,28017,0
1990-06-20,7.474,7.474,7.474,7.474,100279,0
1990-06-21,7.474,7.474,7.2853,7.474,35577,0
1990-06-22,7.474,7.474,7.3474,7.474,24333,0
1990-06-25,7.3474,7.4122,7.1594,7.2227,23962,0
1990-06-26,7.2227,7.3474,7.2227,7.3474,23593,0
1990-06-27,7.2853,7.4122,7.2227,7.4122,10509,0
1990-06-28,7.474,7.474,7.3474,7.474,58066,0
1990-06-29,7.474,7.474,7.4122,7.474,9586,0
1990-07-02,7.4122,7.474,7.4122,7.474,47006,0
1990-07-03,7.474,7.474,7.4122,7.4122,160922,0
1990-07-05,7.4122,7.474,7.2853,7.3474,12721,0
1990-07-06,7.2227,7.2227,7.1594,7.2227,15854,0
1990-07-09,7.2227,7.2853,7.1594,7.2227,30047,0
1990-07-10,7.2227,7.2227,7.1594,7.1594,18618,0
1990-07-11,7.2227,7.2227,7.1594,7.2227,24887,0
1990-07-12,7.2853,7.2853,7.2227,7.2227,11981,0
1990-07-13,7.2227,7.3474,7.2227,7.2227,18618,0
1990-07-16,7.2853,7.2853,7.2227,7.2227,13826,0
1990-07-17,7.2227,7.2227,6.9714,7.0967,34654,0
1990-07-18,6.9714,7.0967,6.9088,7.0333,18618,0
1990-07-19,7.0333,7.2227,6.9714,7.2227,22860,0
1990-07-20,7.0967,7.2227,7.0333,7.0967,6453,0
1990-07-23,7.0333,7.0333,6.846,6.846,14747,0
1990-07-24,6.846,6.9088,6.846,6.9088,11059,0
1990-07-25,6.9714,6.9714,6.846,6.9088,2764,0
1990-07-26,6.9088,6.9714,6.9088,6.9714,1843,0
1990-07-27,6.9714,7.0333,6.9088,6.9088,9770,0
1990-07-30,6.9088,6.9714,6.7829,6.846,23780,0
1990-07-31,6.846,6.9714,6.846,6.9714,35208,0
1990-08-01,6.9088,6.9714,6.846,6.9088,7742,0
1990-08-02,6.9088,6.9088,6.7829,6.7829,21383,0
1990-08-03,6.7829,6.7829,6.5939,6.6574,18434,0
1990-08-06,6.5939,6.5939,6.4047,6.4047,26912,0
1990-08-07,6.4698,6.5327,6.4047,6.4698,15669,0
1990-08-08,6.4698,6.5327,6.2799,6.2799,28017,0
1990-08-09,6.3439,6.5327,6.3439,6.5327,9217,0
1990-08-10,6.5327,6.5939,6.4698,6.5939,6453,0
1990-08-13,6.5939,6.5939,6.4047,6.4047,14747,0
1990-08-14,6.5327,6.5939,6.4698,6.5327,16036,0
1990-08-15,6.5327,6.5939,6.4698,6.4698,21199,0
1990-08-16,6.5327,6.5327,6.4047,6.5327,4240,0
1990-08-17,6.4698,6.4698,6.4047,6.4698,13457,0
1990-08-20,6.4047,6.4698,6.4047,6.4047,3688,0
1990-08-21,6.2799,6.2799,6.2181,6.2181,6084,0
1990-08-22,6.2181,6.2181,6.1553,6.1553,7004,0
1990-08-23,6.0294,6.1553,6.0294,6.0294,17144,0
1990-08-24,5.966,6.0911,5.9039,5.9039,12535,0
1990-08-27,5.9039,6.1553,5.9039,6.0294,11981,0
1990-08-28,6.0294,6.2181,6.0294,6.0911,10877,0
1990-08-29,6.2181,6.2181,6.1553,6.1553,4609,0
1990-08-30,6.0911,6.2181,6.0911,6.2181,8665,0
1990-08-31,6.2181,6.3439,6.2181,6.3439,13826,0
1990-09-04,6.3439,6.4047,6.2181,6.2799,3503,0
1990-09-05,6.2799,6.4698,6.2181,6.2181,21751,0
1990-09-06,6.2181,6.2181,6.1553,6.1553,4609,0
1990-09-07,6.0911,6.1553,6.0911,6.0911,1475,0
1990-09-10,6.2181,6.2181,6.2181,6.2181,15300,0
1990-09-11,6.2181,6.2181,6.1553,6.1553,2948,0
1990-09-12,6.1553,6.2181,5.966,6.0911,13640,0
1990-09-13,6.2181,6.2181,5.966,6.0911,11981,0
1990-09-14,6.2181,6.2181,6.0911,6.2181,14932,0
1990-09-17,6.1553,6.2181,6.0294,6.0294,16961,0
1990-09-18,6.0911,6.0911,6.0294,6.0294,5714,0
1990-09-19,6.0294,6.1553,6.0294,6.1553,4056,0
1990-09-20,6.1553,6.1553,6.0911,6.0911,6453,0
1990-09-21,6.1553,6.1553,6.0911,6.0911,8847,0
1990-09-24,5.966,6.0294,5.9039,5.9039,29491,0
1990-09-25,5.9039,5.966,5.9039,5.966,14193,0
1990-09-26,5.9039,5.9039,5.9039,5.9039,2581,0
1990-09-27,5.9039,5.9039,5.8407,5.8407,5714,0
1990-09-28,5.6524,5.6524,5.3387,5.4645,48481,0
1990-10-01,5.4645,6.2181,5.4645,6.1553,39078,0
1990-10-02,6.2181,6.2799,5.9039,5.9039,25990,0
1990-10-03,5.9039,5.9039,5.7785,5.7785,4791,0
1990-10-04,5.7785,5.7785,5.5897,5.5897,2764,0
1990-10-05,5.5265,5.5897,5.4645,5.5897,16773,0
1990-10-08,5.5265,5.5897,5.5265,5.5897,4791,0
1990-10-09,5.4645,5.5265,5.4645,5.4645,15115,0
1990-10-10,5.5897,5.5897,5.4645,5.4645,21751,0
1990-10-11,5.5265,5.6524,5.4645,5.6524,9217,0
1990-10-12,5.6524,5.6524,5.4645,5.5265,16036,0
1990-10-15,5.4645,5.6524,5.4645,5.6524,16222,0
1990-10-16,5.7147,5.8407,5.6524,5.7147,3503,0
1990-10-17,5.8407,5.9039,5.7785,5.8407,3688,0
1990-10-18,5.8407,5.8407,5.7147,5.7147,7004,0
1990-10-19,5.7785,5.8407,5.7785,5.8407,1843,0
1990-10-22,5.7785,5.7785,5.7785,5.7785,555,0
1990-10-23,5.8407,5.8407,5.7147,5.7785,14932,0
1990-10-24,5.8407,5.8407,5.7147,5.7147,2948,0
1990-10-25,5.8407,5.8407,5.6524,5.6524,2028,0
1990-10-26,5.6524,5.6524,5.6524,5.6524,3136,0
1990-10-29,5.7147,5.7147,5.4645,5.4645,5531,0
1990-10-30,5.4645,5.5265,5.4645,5.4645,10690,0
1990-10-31,5.4645,5.6524,5.4645,5.4645,23593,0
1990-11-01,5.4645,5.5265,5.4645,5.4645,3872,0
1990-11-02,5.5265,5.5897,5.4645,5.5265,5531,0
1990-11-05,5.5897,5.7785,5.5897,5.7785,11427,0
1990-11-06,5.7785,5.7785,5.5897,5.6524,10509,0
1990-11-07,5.6524,5.9039,5.6524,5.8407,4424,0
1990-11-08,5.8407,5.8407,5.8407,5.8407,4424,0
1990-11-09,5.8407,5.966,5.8407,5.8407,23226,0
1990-11-12,5.9039,5.9039,5.8407,5.8407,3136,0
1990-11-13,5.8407,5.9039,5.8407,5.9039,9401,0
1990-11-14,5.9039,5.9039,5.9039,5.9039,7742,0
1990-11-15,5.9039,5.966,5.9039,5.966,14193,0
1990-11-16,5.9039,5.9039,5.9039,5.9039,2581,0
1990-11-19,5.966,5.966,5.9039,5.9039,5531,0
1990-11-20,5.9039,5.966,5.8407,5.8407,25437,0
1990-11-21,5.8407,5.8407,5.8407,5.8407,3136,0
1990-11-23,5.8407,5.8407,5.8407,5.8407,4791,0
1990-11-26,5.7785,5.7785,5.6524,5.6524,6820,0
1990-11-27,5.6524,5.6524,5.5897,5.5897,2028,0
1990-11-28,5.6524,5.7147,5.6524,5.7147,1843,0
1990-11-29,5.6524,5.6524,5.4645,5.5897,16773,0
1990-11-30,5.5265,5.7147,5.4645,5.7147,22120,0
1990-12-03,5.7785,5.7785,5.4645,5.4645,12903,0
1990-12-04,5.4645,5.4645,5.2765,5.2765,51612,0
1990-12-05,5.3387,5.4645,5.3387,5.4645,19171,0
1990-12-06,5.5265,5.5265,5.4645,5.4645,15115,0
1990-12-07,5.4645,5.4645,5.4645,5.4645,2948,0
1990-12-10,5.4645,5.5897,5.4012,5.5897,23039,0
1990-12-11,5.5265,5.6524,5.4645,5.5897,5346,0
1990-12-12,5.5897,5.6524,5.5265,5.6524,4791,0
1990-12-13,5.7147,5.7785,5.5265,5.7785,4609,0
1990-12-14,5.6524,5.6524,5.4012,5.6524,49954,0
1990-12-17,5.7147,5.8407,5.7147,5.8407,11059,0
1990-12-18,5.7147,5.8407,5.7147,5.8407,14932,0
1990-12-19,5.7785,6.1553,5.7785,6.0294,23593,0
1990-12-20,6.1553,6.5327,6.1553,6.4047,42582,0
1990-12-21,6.4698,6.5327,6.1553,6.4047,17880,0
1990-12-24,6.2799,6.2799,6.1553,6.1553,2397,0
1990-12-26,6.2181,6.2181,6.0911,6.0911,8112,0
1990-12-27,6.0294,6.0911,5.966,6.0294,13457,0
1990-12-28,5.966,6.0911,5.966,6.0911,10690,0
1990-12-31,6.0294,6.2181,5.966,6.2181,11059,0
1991-01-02,6.1553,6.4047,6.0911,6.3439,46818,0
1991-01-03,6.3439,6.3439,6.1553,6.2181,10877,0
1991-01-04,6.1553,6.3439,6.0911,6.3439,74102,0
1991-01-07,6.1553,6.2181,6.1553,6.1553,11614,0
1991-01-08,6.1553,6.1553,5.9039,5.9039,19908,0
1991-01-09,6.0294,6.1553,5.9039,5.966,25807,0
1991-01-10,5.8407,6.1553,5.7147,5.966,18248,0
1991-01-11,5.8407,6.0911,5.8407,6.0911,7742,0
1991-01-14,6.0294,6.0911,5.9039,5.9039,6084,0
1991-01-15,5.8407,5.8407,5.5265,5.7147,12903,0
1991-01-16,5.7147,5.9039,5.7147,5.9039,13826,0
1991-01-17,6.1553,6.1553,5.966,6.0294,11981,0
1991-01-18,6.0911,6.1553,6.0294,6.0911,11427,0
1991-01-21,6.0294,6.1553,5.966,6.0911,4240,0
1991-01-22,6.0294,6.0911,6.0294,6.0911,1106,0
1991-01-23,6.0294,6.0294,5.8407,5.9039,4056,0
1991-01-24,5.966,5.966,5.7785,5.8407,7925,0
1991-01-25,5.8407,5.966,5.8407,5.8407,7004,0
1991-01-28,5.9039,5.966,5.9039,5.966,1660,0
1991-01-29,5.966,5.966,5.8407,5.8407,2213,0
1991-01-30,5.9039,5.966,5.7147,5.7785,24887,0
1991-01-31,5.9039,6.0294,5.7785,5.7785,22487,0
1991-02-01,5.8407,5.8407,5.7147,5.8407,8847,0
1991-02-04,5.9039,6.1553,5.8407,6.1553,23593,0
1991-02-05,6.1553,6.2799,5.9039,5.966,23780,0
1991-02-06,6.0294,6.0911,5.966,6.0911,6084,0
1991-02-07,6.0294,6.1553,6.0294,6.0911,15483,0
1991-02-08,6.1553,6.2181,6.0911,6.2181,26175,0
1991-02-11,6.1553,6.4047,6.1553,6.3439,47743,0
1991-02-12,6.3439,6.4698,6.3439,6.4047,34654,0
1991-02-13,6.3439,6.4047,6.1553,6.3439,53640,0
1991-02-14,6.3439,6.4047,6.2799,6.3439,9033,0
1991-02-15,6.2181,6.4698,6.2181,6.4698,45714,0
1991-02-19,6.5327,6.7193,6.3439,6.6574,46639,0
1991-02-20,6.5939,6.6574,6.4698,6.6574,7742,0
1991-02-21,6.6574,6.7193,6.4698,6.6574,37971,0
1991-02-22,6.5939,6.7193,6.5939,6.7193,13457,0
1991-02-25,6.7193,6.7829,6.5939,6.7193,46818,0
1991-02-26,6.5939,6.7193,6.5327,6.5327,57142,0
1991-02-27,6.5327,6.5939,6.4047,6.4698,60279,0
1991-02-28,6.5327,6.5327,6.4698,6.4698,11981,0
1991-03-01,6.5327,6.5327,6.4047,6.4698,15300,0
1991-03-04,6.5327,6.6574,6.4047,6.4698,61385,0
1991-03-05,6.4047,6.6574,6.4047,6.5939,33180,0
1991-03-06,6.6574,6.7193,6.6574,6.7193,4240,0
1991-03-07,6.7193,6.7193,6.5327,6.5939,10322,0
1991-03-08,6.6574,6.7193,6.5327,6.7193,31705,0
1991-03-11,6.5939,6.6574,6.4698,6.5327,24333,0
1991-03-12,6.4698,6.5939,6.4698,6.5939,2764,0
1991-03-13,6.5327,6.5327,6.4698,6.4698,7925,0
1991-03-14,6.4698,6.6574,6.4698,6.5939,53640,0
1991-03-15,6.5939,6.7829,6.5327,6.5939,67652,0
1991-03-18,6.6574,6.7193,6.5327,6.5327,9955,0
1991-03-19,6.5327,6.6574,6.4698,6.5939,22120,0
1991-03-20,6.6574,6.7193,6.5327,6.5939,11245,0
1991-03-21,6.7193,6.7193,6.4698,6.4698,14562,0
1991-03-22,6.4698,6.5939,6.4698,6.4698,49954,0
1991-03-25,6.5327,6.5327,6.4047,6.4698,7558,0
1991-03-26,6.4047,6.5939,6.4047,6.5939,22487,0
1991-03-27,6.6574,6.6574,6.4047,6.4698,11059,0
1991-03-28,6.4698,6.5939,6.4698,6.5939,12535,0
1991-04-01,6.5327,6.846,6.5327,6.7829,67284,0
1991-04-02,6.7829,6.9088,6.7829,6.846,28940,0
1991-04-03,6.7829,6.9088,6.7829,6.846,28205,0
1991-04-04,6.7829,6.7829,6.6574,6.7829,6453,0
1991-04-05,6.7829,6.7829,6.7193,6.7193,10690,0
1991-04-08,6.7829,6.9088,6.7829,6.9088,43687,0
1991-04-09,6.846,6.9714,6.7829,6.9088,57512,0
1991-04-10,6.9088,6.9088,6.7829,6.7829,8112,0
1991-04-11,6.7829,6.7829,6.7193,6.7829,24515,0
1991-04-12,6.7829,6.7829,6.7193,6.7193,4240,0
1991-04-15,6.7829,6.7829,6.5939,6.6574,22487,0
1991-04-16,6.7193,6.7829,6.6574,6.6574,12721,0
1991-04-17,6.7193,6.7829,6.5939,6.6574,15483,0
1991-04-18,6.7193,6.7829,6.5939,6.7193,17328,0
1991-04-19,6.6574,6.7829,6.4698,6.5327,19538,0
1991-04-22,6.5327,6.7829,6.4698,6.7829,13457,0
1991-04-23,6.7829,6.7829,6.7193,6.7829,26912,0
1991-04-24,6.7829,6.7829,6.7193,6.7193,1106,0
1991-04-25,6.7193,6.7193,6.6574,6.7193,4609,0
1991-04-26,6.6574,6.7193,6.6574,6.7193,6636,0
1991-04-29,6.7193,6.7193,6.6574,6.6574,4056,0
1991-04-30,6.7829,6.7829,6.6574,6.7829,19171,0
1991-05-01,6.7193,6.7829,6.5939,6.7829,14562,0
1991-05-02,6.7193,6.7829,6.6574,6.7829,7925,0
1991-05-03,6.7193,6.7193,6.6574,6.7193,1475,0
1991-05-06,6.7829,6.7829,6.6574,6.6574,9401,0
1991-05-07,6.6574,6.6574,6.6574,6.6574,4609,0
1991-05-08,6.6574,6.7193,6.5327,6.6574,12351,0
1991-05-09,6.6574,6.6574,6.5939,6.5939,11798,0
1991-05-10,6.5939,6.6574,6.5939,6.5939,30047,0
1991-05-13,6.6574,6.7829,6.5327,6.7193,39262,0
1991-05-14,6.6574,6.6574,6.5327,6.5327,14932,0
1991-05-15,6.5327,6.7193,6.5327,6.7193,31891,0
1991-05-16,6.7193,6.7193,6.5939,6.5939,5898,0
1991-05-17,6.6574,6.6574,6.5327,6.5939,11614,0
1991-05-20,6.6574,6.6574,6.5327,6.5327,6453,0
1991-05-21,6.5939,6.6574,6.4698,6.5939,8847,0
1991-05-22,6.5327,6.5327,6.3439,6.3439,7189,0
1991-05-23,6.4047,6.4047,6.3439,6.3439,15115,0
1991-05-24,6.3439,6.3439,6.3439,6.3439,16773,0
1991-05-28,6.3439,6.4047,6.3439,6.3439,22860,0
1991-05-29,6.3439,6.3439,6.3439,6.3439,2948,0
1991-05-30,6.3439,6.4047,6.3439,6.4047,16036,0
1991-05-31,6.3439,6.3439,6.3439,6.3439,53456,0
1991-06-03,6.3439,6.3439,6.3439,6.3439,4609,0
1991-06-04,6.3439,6.3439,6.3439,6.3439,9401,0
1991-06-05,6.3439,6.4047,6.3439,6.3439,25437,0
1991-06-06,6.3439,6.3439,6.3439,6.3439,10690,0
1991-06-07,6.2799,6.3439,6.1553,6.2799,30968,0
1991-06-10,6.2799,6.3439,6.2799,6.3439,26728,0
1991-06-11,6.2799,6.3439,6.2799,6.3439,8112,0
1991-06-12,6.2799,6.3439,6.2799,6.2799,7925,0
1991-06-13,6.3439,6.3439,6.2799,6.3439,4609,0
1991-06-14,6.3439,6.4047,6.3439,6.4047,26175,0
1991-06-17,6.4698,6.5327,6.4047,6.4047,50508,0
1991-06-18,6.4047,6.4698,6.4047,6.4698,12903,0
1991-06-19,6.4698,6.5327,6.4047,6.5327,15483,0
1991-06-20,6.5327,6.5327,6.5327,6.5327,555,0
1991-06-21,6.4698,6.4698,6.4047,6.4698,9217,0
1991-06-24,6.4047,6.4698,6.3439,6.4047,17695,0
1991-06-25,6.5327,6.5327,6.4698,6.5327,18066,0
1991-06-26,6.4698,6.5939,6.4698,6.5939,26728,0
1991-06-27,6.5327,6.5939,6.5327,6.5327,27838,0
1991-06-28,6.5327,6.5939,6.5327,6.5327,27838,0
1991-07-01,6.5939,6.5939,6.4698,6.5939,70600,0
1991-07-02,6.5939,6.5939,6.3439,6.3439,46818,0
1991-07-03,6.3439,6.4047,6.3439,6.4047,2581,0
1991-07-05,6.3439,6.4047,6.3439,6.4047,4424,0
1991-07-08,6.4047,6.4047,6.3439,6.4047,15115,0
1991-07-09,6.4698,6.4698,6.3439,6.3439,12903,0
1991-07-10,6.4047,6.4047,6.3439,6.3439,18066,0
1991-07-11,6.3439,6.4047,6.2181,6.2181,18801,0
1991-07-12,6.2181,6.3439,6.2181,6.3439,2397,0
1991-07-15,6.4047,6.4698,6.3439,6.4047,30416,0
1991-07-16,6.4047,6.4698,6.4047,6.4698,28573,0
1991-07-17,6.4698,6.4698,6.3439,6.3439,19725,0
1991-07-18,6.3439,6.4047,6.3439,6.4047,34839,0
1991-07-19,6.4047,6.4047,6.4047,6.4047,23414,0
1991-07-22,6.4047,6.4047,6.2799,6.2799,9955,0
1991-07-23,6.3439,6.3439,6.2799,6.3439,13640,0
1991-07-24,6.3439,6.4698,6.3439,6.4047,22672,0
1991-07-25,6.3439,6.4047,6.3439,6.4047,7925,0
1991-07-26,6.3439,6.4047,6.3439,6.3439,19908,0
1991-07-29,6.3439,6.3439,6.3439,6.3439,5898,0
1991-07-30,6.3439,6.3439,6.3439,6.3439,5531,0
1991-07-31,6.3439,6.3439,6.2799,6.3439,3318,0
1991-08-01,6.3439,6.4698,6.2799,6.4047,88297,0
1991-08-02,6.4047,6.4698,6.4047,6.4047,13457,0
1991-08-05,6.5327,6.5327,6.4047,6.4698,40739,0
1991-08-06,6.4047,6.5939,6.4047,6.5939,34103,0
1991-08-07,6.5939,6.5939,6.4698,6.4698,11798,0
1991-08-08,6.4698,6.5327,6.4698,6.5327,14562,0
1991-08-09,6.4698,6.6574,6.4698,6.6574,43505,0
1991-08-12,6.7193,6.7829,6.5939,6.7193,28573,0
1991-08-13,6.7829,6.9088,6.7193,6.846,72997,0
1991-08-14,6.9088,7.0333,6.9088,7.0333,44610,0
1991-08-15,6.9088,7.0333,6.9088,6.9714,89585,0
1991-08-16,6.9714,6.9714,6.9088,6.9714,28573,0
1991-08-19,6.846,6.9714,6.5939,6.9088,41293,0
1991-08-20,6.9714,6.9714,6.846,6.846,18801,0
1991-08-21,6.9714,7.0333,6.846,7.0333,24887,0
1991-08-22,7.1594,7.2227,6.9088,6.9714,18248,0
1991-08-23,6.9714,7.0333,6.9088,7.0333,57512,0
1991-08-26,7.0333,7.0333,6.9714,7.0333,17144,0
1991-08-27,6.9714,6.9714,6.9088,6.9088,37971,0
1991-08-28,7.0333,7.0333,6.9088,7.0333,19171,0
1991-08-29,6.9714,7.0967,6.9714,7.0333,98249,0
1991-08-30,7.0333,7.0967,6.9714,7.0333,50691,0
1991-09-03,6.9714,7.0333,6.9088,6.9714,18801,0
1991-09-04,7.0333,7.0333,6.9714,6.9714,10509,0
1991-09-05,6.9088,7.0333,6.9088,7.0333,59173,0
1991-09-06,7.0333,7.0333,7.0333,7.0333,17144,0
1991-09-09,6.9714,7.2853,6.9088,7.2227,85900,0
1991-09-10,7.2227,7.2227,7.0967,7.2227,21013,0
1991-09-11,7.2227,7.4122,7.1594,7.4122,42398,0
1991-09-12,7.3474,7.4122,7.2853,7.4122,40369,0
1991-09-13,7.4122,7.662,7.3474,7.662,47374,0
1991-09-16,7.662,7.662,7.474,7.662,54194,0
1991-09-17,7.5987,7.662,7.5987,7.662,48663,0
1991-09-18,7.662,7.7255,7.662,7.7255,57142,0
1991-09-19,7.7255,7.7255,7.662,7.7255,25437,0
1991-09-20,7.8503,7.8503,7.7255,7.7889,11981,0
1991-09-23,7.7889,7.7889,7.662,7.662,11798,0
1991-09-24,7.662,7.7255,7.662,7.662,10322,0
1991-09-25,7.662,7.7255,7.662,7.662,51061,0
1991-09-26,7.662,7.7889,7.662,7.7255,67096,0
1991-09-27,7.7255,7.7889,7.7255,7.7255,18618,0
1991-09-30,7.662,7.7255,7.662,7.7255,8294,0
1991-10-01,7.7889,7.7889,7.662,7.7255,35208,0
1991-10-02,7.7255,7.8503,7.662,7.7889,65809,0
1991-10-03,7.7255,7.7889,7.662,7.7889,6453,0
1991-10-04,7.662,7.7255,7.5367,7.5367,44793,0
1991-10-07,7.5987,7.662,7.474,7.5987,5346,0
1991-10-08,7.5367,7.7255,7.5367,7.662,41661,0
1991-10-09,7.662,7.662,7.662,7.662,14010,0
1991-10-10,7.662,7.7255,7.662,7.662,14010,0
1991-10-11,7.662,7.7255,7.662,7.662,24515,0
1991-10-14,7.7255,7.7255,7.662,7.662,12535,0
1991-10-15,7.662,7.7255,7.662,7.7255,3872,0
1991-10-16,7.662,7.7255,7.662,7.7255,20460,0
1991-10-17,7.7255,7.7889,7.7255,7.7255,12167,0
1991-10-18,7.7255,7.7255,7.5367,7.5367,36128,0
1991-10-21,7.5987,7.7255,7.5987,7.7255,13088,0
1991-10-22,7.7255,7.9756,7.7255,7.8503,33916,0
1991-10-23,7.9134,8.1014,7.9134,8.1014,21936,0
1991-10-24,8.1014,8.1014,7.9756,7.9756,18618,0
1991-10-25,7.9756,7.9756,7.7889,7.9756,14380,0
1991-10-28,7.9134,7.9134,7.8503,7.8503,17512,0
1991-10-29,7.8503,7.8503,7.7889,7.7889,10138,0
1991-10-30,7.7889,7.7889,7.5367,7.662,13826,0
1991-10-31,7.7255,7.8503,7.662,7.8503,15483,0
1991-11-01,7.7889,7.7889,7.662,7.7255,13270,0
1991-11-04,7.662,7.7255,7.5367,7.662,8847,0
1991-11-05,7.662,7.7255,7.662,7.662,6084,0
1991-11-06,7.662,7.662,7.662,7.662,2213,0
1991-11-07,7.662,7.7255,7.662,7.7255,20278,0
1991-11-08,7.662,7.9134,7.662,7.7889,28017,0
1991-11-11,7.7889,7.7889,7.7255,7.7255,555,0
1991-11-12,7.8503,7.9134,7.662,7.7889,14932,0
1991-11-13,7.662,7.9756,7.662,7.8503,60830,0
1991-11-14,7.7889,7.8503,7.7255,7.8503,16961,0
1991-11-15,7.8503,7.9134,7.7255,7.7255,17880,0
1991-11-18,7.662,7.7889,7.662,7.7255,43505,0
1991-11-19,7.662,7.7889,7.662,7.7255,11427,0
1991-11-20,7.662,7.7889,7.5367,7.662,15115,0
1991-11-21,7.662,7.7255,7.662,7.662,16961,0
1991-11-22,7.662,7.7255,7.662,7.7255,15854,0
1991-11-25,7.662,7.662,7.474,7.5987,11245,0
1991-11-26,7.5987,7.662,7.4122,7.662,14932,0
1991-11-27,7.662,7.662,7.5367,7.5987,14010,0
1991-11-29,7.5367,7.5367,7.474,7.474,2581,0
1991-12-02,7.4122,7.474,7.3474,7.474,25068,0
1991-12-03,7.5367,7.662,7.5367,7.5987,16036,0
1991-12-04,7.662,7.662,7.5367,7.662,23962,0
1991-12-05,7.662,7.7255,7.5987,7.5987,6636,0
1991-12-06,7.662,7.662,7.662,7.662,14562,0
1991-12-09,7.662,7.662,7.5987,7.662,23593,0
1991-12-10,7.662,7.7255,7.662,7.7255,12535,0
1991-12-11,7.7255,7.7889,7.7255,7.7255,4424,0
1991-12-12,7.7255,7.7889,7.7255,7.7255,6636,0
1991-12-13,7.7255,7.8503,7.662,7.7255,16406,0
1991-12-16,7.7255,7.7889,7.662,7.662,9401,0
1991-12-17,7.662,7.7889,7.662,7.7255,7004,0
1991-12-18,7.7255,7.7889,7.662,7.7255,5160,0
1991-12-19,7.7255,7.8503,7.7255,7.8503,42582,0
1991-12-20,7.9134,7.9134,7.7255,7.7255,19171,0
1991-12-23,7.662,7.7889,7.662,7.7889,8479,0
1991-12-24,7.8503,7.8503,7.7889,7.7889,6636,0
1991-12-26,7.7889,7.9756,7.7255,7.9134,16222,0
1991-12-27,7.9134,7.9134,7.8503,7.8503,10877,0
1991-12-30,7.9134,7.9756,7.8503,7.8503,16773,0
1991-12-31,7.8503,7.8503,7.662,7.7889,61198,0
1992-01-02,7.7889,7.7889,7.662,7.7889,29491,0
1992-01-03,7.7255,7.7889,7.662,7.7889,33180,0
1992-01-06,7.662,7.7889,7.662,7.662,9401,0
1992-01-07,7.662,7.8503,7.662,7.8503,72997,0
1992-01-08,7.8503,7.8503,7.7889,7.8503,29491,0
1992-01-09,7.8503,7.8503,7.7889,7.7889,35761,0
1992-01-10,7.7889,7.8503,7.7889,7.8503,40921,0
1992-01-13,7.8503,7.8503,7.7889,7.8503,17512,0
1992-01-14,7.7889,7.8503,7.662,7.7889,25990,0
1992-01-15,7.7889,7.7889,7.662,7.662,47927,0
1992-01-16,7.7255,7.8503,7.662,7.7889,21013,0
1992-01-17,7.8503,7.8503,7.7255,7.7889,18988,0
1992-01-20,7.7889,7.8503,7.7255,7.7889,20831,0
1992-01-21,7.8503,7.8503,7.7255,7.7255,7004,0
1992-01-22,7.662,7.8503,7.662,7.8503,18618,0
1992-01-23,7.8503,7.8503,7.7255,7.7255,16222,0
1992-01-24,7.7255,7.7889,7.662,7.7255,5160,0
1992-01-27,7.662,7.662,7.3474,7.3474,55486,0
1992-01-28,7.474,7.5987,7.474,7.5987,9401,0
1992-01-29,7.662,7.662,7.5367,7.5987,41661,0
1992-01-30,7.474,7.5367,7.474,7.5367,7189,0
1992-01-31,7.474,7.662,7.474,7.662,35761,0
1992-02-03,7.7255,7.7255,7.5987,7.5987,23962,0
1992-02-04,7.662,7.7889,7.5367,7.7889,358343,0
1992-02-05,7.7255,7.7889,7.662,7.662,43687,0
1992-02-06,7.662,7.662,7.662,7.662,39816,0
1992-02-07,7.662,7.662,7.5367,7.5987,13270,0
1992-02-10,7.662,7.662,7.474,7.662,15483,0
1992-02-11,7.662,7.7255,7.662,7.662,7925,0
1992-02-12,7.7255,7.7255,7.662,7.662,23039,0
1992-02-13,7.662,7.662,7.5987,7.662,7374,0
1992-02-14,7.662,7.7255,7.662,7.662,9770,0
1992-02-18,7.662,7.7255,7.662,7.662,31152,0
1992-02-19,7.5987,7.662,7.5367,7.662,14932,0
1992-02-20,7.5367,7.5987,7.474,7.5367,23414,0
1992-02-21,7.5367,7.5987,7.3474,7.5367,44610,0
1992-02-24,7.474,7.5987,7.474,7.5367,39816,0
1992-02-25,7.5367,7.5987,7.474,7.5367,9033,0
1992-02-26,7.5367,7.5987,7.474,7.474,20278,0
1992-02-27,7.474,7.662,7.474,7.5987,17512,0
1992-02-28,7.662,7.7255,7.662,7.7255,18801,0
1992-03-02,7.7255,7.7255,7.662,7.7255,23962,0
1992-03-03,7.662,7.662,7.5367,7.5987,19357,0
1992-03-04,7.5987,7.662,7.474,7.662,17512,0
1992-03-05,7.5367,7.5987,7.5367,7.5367,7742,0
1992-03-06,7.5367,7.5987,7.474,7.5367,2581,0
1992-03-09,7.474,7.5367,7.3474,7.5367,14562,0
1992-03-10,7.5367,7.5367,7.2227,7.2853,711346,0
1992-03-11,7.4122,7.474,7.3474,7.3474,5346,0
1992-03-12,7.3474,7.4122,7.3474,7.3474,13826,0
1992-03-13,7.4122,7.5987,7.4122,7.5367,35208,0
1992-03-16,7.5987,7.5987,7.474,7.5987,38895,0
1992-03-17,7.5987,7.7889,7.5987,7.7889,93090,0
1992-03-18,7.7889,7.9756,7.7889,7.9134,120370,0
1992-03-19,7.9134,8.2282,7.8503,8.2282,60830,0
1992-03-20,8.2899,8.9824,8.2899,8.9824,94933,0
1992-03-23,8.792,8.8555,8.2899,8.2899,63411,0
1992-03-24,8.2899,8.667,8.2899,8.4789,32260,0
1992-03-25,8.4789,8.5409,8.4789,8.5409,5898,0
1992-03-26,8.6043,8.792,8.6043,8.73,34654,0
1992-03-27,8.792,8.792,8.667,8.73,29491,0
1992-03-30,8.73,8.73,8.6043,8.667,83506,0
1992-03-31,8.667,8.667,8.5409,8.6043,8294,0
1992-04-01,8.6043,8.6043,8.4164,8.4789,46451,0
1992-04-02,8.5409,8.5409,8.1649,8.1649,16036,0
1992-04-03,8.1649,8.73,8.1649,8.73,142675,0
1992-04-06,8.667,8.73,8.4164,8.6043,27838,0
1992-04-07,8.6043,8.6043,8.5409,8.5409,44241,0
1992-04-08,8.6043,8.6043,8.4789,8.6043,63779,0
1992-04-09,8.6043,8.73,8.4164,8.73,39816,0
1992-04-10,8.73,8.73,8.4789,8.5409,22306,0
1992-04-13,8.5409,8.6043,8.4164,8.5409,22306,0
1992-04-14,8.5409,8.5409,8.3527,8.4164,12167,0
1992-04-15,8.3527,8.667,8.2899,8.667,46451,0
1992-04-16,8.6043,8.667,8.6043,8.667,9401,0
1992-04-20,8.667,8.73,8.6043,8.73,30785,0
1992-04-21,8.667,8.73,8.667,8.73,8294,0
1992-04-22,8.73,8.917,8.667,8.8555,23414,0
1992-04-23,8.8555,8.917,8.792,8.792,43687,0
1992-04-24,8.8555,8.8555,8.73,8.792,18248,0
1992-04-27,8.792,8.792,8.792,8.792,12721,0
1992-04-28,8.792,8.8555,8.73,8.792,11798,0
1992-04-29,8.73,8.792,8.73,8.792,4056,0
1992-04-30,8.792,8.792,8.73,8.792,13826,0
1992-05-01,8.792,8.792,8.73,8.73,22306,0
1992-05-04,8.792,9.0437,8.792,9.0437,47006,0
1992-05-05,8.9824,9.1685,8.9824,8.9824,53274,0
1992-05-06,9.0437,9.233,8.917,9.1685,70046,0
1992-05-07,9.233,9.233,9.1061,9.1061,21567,0
1992-05-08,9.1685,9.1685,9.0437,9.1685,16961,0
1992-05-11,9.0437,9.1061,8.9824,9.1061,20460,0
1992-05-12,9.0437,9.1061,8.9824,8.9824,5714,0
1992-05-13,8.9824,9.0437,8.917,8.917,9033,0
1992-05-14,8.792,8.8555,8.792,8.792,9401,0
1992-05-15,8.8555,8.8555,8.667,8.8555,28205,0
1992-05-18,8.917,9.1685,8.917,9.1685,35025,0
1992-05-19,9.1061,9.1061,8.9824,9.1061,6636,0
1992-05-20,9.1685,9.1685,9.0437,9.0437,17328,0
1992-05-21,9.0437,9.233,9.0437,9.1685,39078,0
1992-05-22,9.1685,9.3584,9.1061,9.3584,36681,0
1992-05-26,9.2928,9.3584,9.233,9.2928,39448,0
1992-05-27,9.2928,9.547,9.2928,9.4194,13088,0
1992-05-28,9.609,9.861,9.609,9.861,29491,0
1992-05-29,9.735,9.861,9.671,9.798,48481,0
1992-06-01,9.798,9.861,9.735,9.798,19171,0
1992-06-02,9.735,9.861,9.735,9.735,44423,0
1992-06-03,9.671,9.861,9.671,9.861,52903,0
1992-06-04,9.861,9.861,9.735,9.735,48481,0
1992-06-05,9.798,9.861,9.735,9.798,29862,0
1992-06-08,9.861,9.861,9.735,9.798,45714,0
1992-06-09,9.798,9.861,9.735,9.798,111707,0
1992-06-10,9.735,9.798,9.735,9.735,19538,0
1992-06-11,9.735,9.798,9.671,9.671,19171,0
1992-06-12,9.735,9.735,9.671,9.671,23962,0
1992-06-15,9.735,9.861,9.735,9.861,52535,0
1992-06-16,9.861,10.112,9.861,10.112,66359,0
1992-06-17,10.112,10.172,9.861,10.172,82399,0
1992-06-18,10.239,10.239,9.861,9.986,107650,0
1992-06-19,9.986,10.049,9.735,9.735,23039,0
1992-06-22,9.861,9.861,9.609,9.671,18801,0
1992-06-23,9.671,9.798,9.671,9.798,11614,0
1992-06-24,9.861,9.861,9.861,9.861,27650,0
1992-06-25,9.861,9.861,9.735,9.861,12167,0
1992-06-26,9.861,9.861,9.735,9.798,9217,0
1992-06-29,9.861,9.986,9.798,9.986,55853,0
1992-06-30,10.049,10.239,10.049,10.239,42211,0
1992-07-01,10.299,10.489,10.299,10.299,54747,0
1992-07-02,10.299,10.741,10.299,10.615,94563,0
1992-07-06,10.676,10.676,10.299,10.362,35761,0
1992-07-07,10.299,10.425,10.299,10.362,127375,0
1992-07-08,10.362,10.489,10.299,10.489,41844,0
1992-07-09,10.551,10.741,10.489,10.676,44058,0
1992-07-10,10.801,10.864,10.741,10.741,23226,0
1992-07-13,10.864,10.864,10.615,10.676,56035,0
1992-07-14,10.741,10.801,10.676,10.741,11245,0
1992-07-15,10.741,10.741,10.489,10.489,55486,0
1992-07-16,10.615,10.676,10.425,10.489,20460,0
1992-07-17,10.551,10.551,10.425,10.489,13270,0
1992-07-20,10.615,10.615,10.362,10.362,16222,0
1992-07-21,10.425,10.425,10.299,10.299,22672,0
1992-07-22,10.299,10.299,10.299,10.299,7558,0
1992-07-23,10.299,10.299,10.239,10.239,16036,0
1992-07-24,10.239,10.299,10.172,10.239,16961,0
1992-07-27,10.299,10.299,10.239,10.299,18618,0
1992-07-28,10.362,10.362,10.299,10.362,18434,0
1992-07-29,10.425,10.425,10.299,10.299,9217,0
1992-07-30,10.299,10.299,10.239,10.299,8294,0
1992-07-31,10.299,10.299,10.112,10.172,17695,0
1992-08-03,10.239,10.239,9.986,10.049,32812,0
1992-08-04,9.986,9.986,9.861,9.986,22306,0
1992-08-05,9.986,9.986,9.922,9.986,25623,0
1992-08-06,9.922,9.986,9.922,9.922,38895,0
1992-08-07,9.922,10.112,9.922,9.986,23039,0
1992-08-10,10.049,10.299,10.049,10.172,28017,0
1992-08-11,10.172,10.172,10.049,10.112,40921,0
1992-08-12,10.112,10.172,10.049,10.112,37420,0
1992-08-13,10.112,10.239,10.049,10.112,21936,0
1992-08-14,10.112,10.172,10.112,10.172,7374,0
1992-08-17,10.172,10.299,10.112,10.299,17144,0
1992-08-18,10.299,10.299,10.239,10.299,41293,0
1992-08-19,10.299,10.299,10.172,10.172,9401,0
1992-08-20,10.112,10.172,10.049,10.112,11245,0
1992-08-21,10.172,10.239,10.112,10.172,5714,0
1992-08-24,10.112,10.112,9.986,10.049,12351,0
1992-08-25,10.112,10.112,9.922,9.922,13640,0
1992-08-26,9.986,9.986,9.861,9.861,23039,0
1992-08-27,9.861,9.922,9.861,9.861,15854,0
1992-08-28,9.861,9.861,9.861,9.861,18618,0
1992-08-31,9.922,9.922,9.861,9.922,4791,0
1992-09-01,9.922,9.986,9.861,9.922,18801,0
1992-09-02,9.861,9.922,9.861,9.861,11245,0
1992-09-03,9.861,9.861,9.735,9.861,8112,0
1992-09-04,9.922,9.986,9.861,9.861,28757,0
1992-09-08,9.922,9.986,9.861,9.861,16591,0
1992-09-09,9.861,9.861,9.861,9.861,5531,0
1992-09-10,9.861,9.861,9.735,9.861,19357,0
1992-09-11,9.861,9.861,9.798,9.861,21013,0
1992-09-14,9.861,9.922,9.861,9.922,18066,0
1992-09-15,10.049,10.049,9.922,9.986,20460,0
1992-09-16,9.922,10.049,9.922,9.986,15483,0
1992-09-17,9.986,9.986,9.922,9.922,7742,0
1992-09-18,10.049,10.049,9.922,9.986,12903,0
1992-09-21,10.049,10.049,9.735,9.735,16961,0
1992-09-22,9.671,9.671,9.547,9.547,35208,0
1992-09-23,9.4832,9.547,9.4832,9.4832,1843,0
1992-09-24,9.547,9.547,9.4194,9.4194,6820,0
1992-09-25,9.4832,9.4832,9.2928,9.3584,18801,0
1992-09-28,9.2928,9.4832,9.233,9.4832,7004,0
1992-09-29,9.4832,9.547,9.4832,9.547,21751,0
1992-09-30,9.547,9.671,9.4194,9.671,32260,0
1992-10-01,9.671,9.735,9.609,9.735,32260,0
1992-10-02,9.735,9.735,9.609,9.609,4979,0
1992-10-05,9.547,9.547,9.4194,9.4832,26175,0
1992-10-06,9.4194,9.735,9.4194,9.671,28017,0
1992-10-07,9.735,9.861,9.609,9.861,13088,0
1992-10-08,9.798,9.922,9.798,9.861,23039,0
1992-10-09,9.861,10.112,9.861,10.049,30599,0
1992-10-12,10.172,10.239,10.112,10.172,41108,0
1992-10-13,10.239,10.299,10.112,10.239,51061,0
1992-10-14,10.299,10.299,10.112,10.112,10690,0
1992-10-15,9.986,10.112,9.986,10.049,5714,0
1992-10-16,10.112,10.112,9.922,10.049,5531,0
1992-10-19,9.986,10.239,9.986,10.112,40921,0
1992-10-20,10.112,10.112,9.986,10.112,13640,0
1992-10-21,10.049,10.049,9.922,9.986,9033,0
1992-10-22,9.861,9.861,9.861,9.861,7742,0
1992-10-23,9.861,9.861,9.861,9.861,2948,0
1992-10-26,9.861,9.986,9.798,9.986,21383,0
1992-10-27,9.986,9.986,9.861,9.861,5160,0
1992-10-28,9.861,9.922,9.861,9.922,7374,0
1992-10-29,9.986,9.986,9.861,9.861,8294,0
1992-10-30,9.861,9.861,9.798,9.861,12167,0
1992-11-02,9.922,10.049,9.922,9.986,41844,0
1992-11-03,9.922,9.986,9.861,9.922,19171,0
1992-11-04,9.861,9.922,9.861,9.861,4056,0
1992-11-05,9.798,9.861,9.798,9.861,12167,0
1992-11-06,9.861,9.861,9.735,9.798,28017,0
1992-11-09,9.861,9.861,9.798,9.798,17512,0
1992-11-10,9.798,9.986,9.798,9.986,20831,0
1992-11-11,9.986,10.112,9.986,10.112,32260,0
1992-11-12,10.112,10.172,9.986,10.112,16773,0
1992-11-13,10.112,10.112,10.049,10.112,5714,0
1992-11-16,10.112,10.172,9.986,10.112,6636,0
1992-11-17,10.049,10.172,10.049,10.172,14747,0
1992-11-18,10.049,10.299,10.049,10.239,161477,0
1992-11-19,10.172,10.239,10.172,10.172,18988,0
1992-11-20,10.239,10.239,10.112,10.112,67835,0
1992-11-23,10.172,10.239,10.112,10.112,68206,0
1992-11-24,10.172,10.172,10.112,10.172,20092,0
1992-11-25,10.239,10.299,10.172,10.172,23039,0
1992-11-27,10.172,10.239,10.112,10.112,21383,0
1992-11-30,10.299,10.299,10.172,10.172,58066,0
1992-12-01,10.239,10.239,10.112,10.172,26360,0
1992-12-02,10.172,10.172,9.922,10.049,34839,0
1992-12-03,9.861,10.299,9.861,10.239,42028,0
1992-12-04,10.172,10.299,10.112,10.172,40553,0
1992-12-07,10.049,10.112,9.922,9.986,36681,0
1992-12-08,9.861,9.986,9.861,9.861,37420,0
1992-12-09,9.861,9.986,9.861,9.922,68387,0
1992-12-10,9.861,9.986,9.798,9.861,18434,0
1992-12-11,9.861,9.986,9.861,9.986,9033,0
1992-12-14,10.049,10.049,9.922,10.049,28205,0
1992-12-15,10.049,10.112,10.049,10.112,14932,0
1992-12-16,10.112,10.239,10.049,10.172,54747,0
1992-12-17,10.172,10.299,10.172,10.239,29125,0
1992-12-18,10.299,10.299,10.112,10.299,29310,0
1992-12-21,10.239,10.299,10.112,10.299,20278,0
1992-12-22,10.299,10.299,10.239,10.299,16773,0
1992-12-23,10.299,10.299,10.239,10.299,41108,0
1992-12-24,10.239,10.299,10.239,10.239,9955,0
1992-12-28,10.299,10.299,10.172,10.172,16773,0
1992-12-29,10.172,10.239,10.172,10.239,9217,0
1992-12-30,10.172,10.239,10.112,10.239,28017,0
1992-12-31,10.172,10.299,10.172,10.239,21751,0
1993-01-04,10.299,10.299,10.112,10.172,29679,0
1993-01-05,10.239,10.362,10.239,10.362,45162,0
1993-01-06,10.362,10.362,10.299,10.362,33180,0
1993-01-07,10.362,10.362,10.239,10.299,82952,0
1993-01-08,10.299,10.299,10.112,10.172,28205,0
1993-01-11,10.112,10.299,10.112,10.239,19357,0
1993-01-12,10.299,10.299,9.986,9.986,55486,0
1993-01-13,9.986,10.049,9.922,10.049,52165,0
1993-01-14,10.112,10.172,9.986,10.112,24701,0
1993-01-15,9.986,10.239,9.986,10.239,27097,0
1993-01-18,10.172,10.299,10.172,10.239,30968,0
1993-01-19,10.299,10.299,10.112,10.172,23414,0
1993-01-20,10.362,10.741,10.362,10.676,219910,0
1993-01-21,10.801,10.994,10.676,10.676,114656,0
1993-01-22,10.741,10.741,10.676,10.741,11798,0
1993-01-25,10.741,10.801,10.676,10.741,48663,0
1993-01-26,10.801,10.994,10.741,10.927,49402,0
1993-01-27,10.864,10.994,10.801,10.994,26360,0
1993-01-28,10.994,11.054,10.801,10.864,28205,0
1993-01-29,10.994,10.994,10.741,10.801,12535,0
1993-02-01,10.864,11.054,10.801,10.994,51431,0
1993-02-02,10.994,11.178,10.864,11.178,38708,0
1993-02-03,11.178,11.429,11.178,11.303,103595,0
1993-02-04,11.429,11.555,11.429,11.555,77788,0
1993-02-05,11.681,12.183,11.617,12.119,83686,0
1993-02-08,11.997,12.061,11.746,11.869,86268,0
1993-02-09,11.934,11.934,10.801,10.801,156868,0
1993-02-10,10.864,11.366,10.864,11.366,96777,0
1993-02-11,11.429,11.617,11.429,11.496,30599,0
1993-02-12,11.496,11.496,11.178,11.244,20460,0
1993-02-16,11.366,11.366,10.801,11.054,71154,0
1993-02-17,10.994,11.054,10.801,10.864,29125,0
1993-02-18,10.864,11.116,10.864,10.994,34839,0
1993-02-19,11.054,11.366,11.054,11.366,19171,0
1993-02-22,11.366,11.429,11.303,11.366,22120,0
1993-02-23,11.429,11.496,11.303,11.303,28387,0
1993-02-24,11.429,11.555,11.303,11.555,33180,0
1993-02-25,11.555,11.555,11.366,11.429,14747,0
1993-02-26,11.303,11.429,11.303,11.429,29491,0
1993-03-01,11.366,11.496,11.303,11.496,30599,0
1993-03-02,11.366,11.555,11.366,11.366,52165,0
1993-03-03,11.429,11.429,11.303,11.366,20645,0
1993-03-04,11.429,11.429,11.178,11.244,23414,0
1993-03-05,11.244,11.244,11.178,11.244,28017,0
1993-03-08,11.178,11.555,11.178,11.496,106912,0
1993-03-09,11.746,12.687,11.746,12.561,173456,0
1993-03-10,12.624,12.687,12.373,12.561,80554,0
1993-03-11,12.687,13.377,12.624,13.063,71338,0
1993-03-12,13,13.126,12.749,12.813,72997,0
1993-03-15,12.813,13.126,12.813,13.126,34285,0
1993-03-16,13.126,13.126,13,13.126,51797,0
1993-03-17,13.126,13.252,13,13,93271,0
1993-03-18,13,13.126,12.813,12.813,24887,0
1993-03-19,13,13.063,12.876,13,25807,0
1993-03-22,13,13,12.876,12.939,43505,0
1993-03-23,13,13,12.687,12.749,15115,0
1993-03-24,12.813,12.876,12.749,12.876,7004,0
1993-03-25,12.876,13,12.687,12.687,15854,0
1993-03-26,12.687,12.687,12.499,12.687,19908,0
1993-03-29,12.687,12.687,12.435,12.561,19725,0
1993-03-30,12.561,12.687,12.561,12.624,20460,0
1993-03-31,12.624,12.749,12.624,12.687,42951,0
1993-04-01,12.813,13.126,12.687,13.126,62858,0
1993-04-02,13.126,13.566,13.126,13.377,64394,0
1993-04-05,13.377,13.377,13,13.126,36253,0
1993-04-06,13.126,13.252,13.063,13.252,14626,0
1993-04-07,13.252,13.252,13.063,13.063,17574,0
1993-04-08,13.063,13.126,12.561,12.749,42150,0
1993-04-12,12.687,12.813,12.435,12.749,79879,0
1993-04-13,12.939,13,12.687,12.687,66729,0
1993-04-14,12.749,12.813,12.687,12.687,37113,0
1993-04-15,12.749,12.749,12.435,12.499,23346,0
1993-04-16,12.499,12.561,12.183,12.248,19293,0
1993-04-19,12.183,12.248,11.806,11.934,33795,0
1993-04-20,11.806,11.997,11.806,11.997,21013,0
1993-04-21,12.061,12.183,11.997,12.061,12903,0
1993-04-22,12.183,12.248,11.997,11.997,28265,0
1993-04-23,12.183,12.248,11.997,12.183,21137,0
1993-04-26,12.061,12.248,11.934,11.934,14993,0
1993-04-27,11.997,11.997,11.681,11.806,21997,0
1993-04-28,11.806,11.997,11.681,11.997,14626,0
1993-04-29,11.997,12.061,11.806,12.061,45346,0
1993-04-30,12.499,12.749,12.435,12.435,43258,0
1993-05-03,12.561,12.561,12.311,12.561,50016,0
1993-05-04,12.499,12.561,12.435,12.499,17080,0
1993-05-05,12.499,12.561,12.499,12.499,16222,0
1993-05-06,12.561,12.561,12.248,12.311,28509,0
1993-05-07,12.183,12.248,12.061,12.061,21259,0
1993-05-10,11.997,11.997,11.934,11.934,11427,0
1993-05-11,11.997,11.997,11.806,11.997,18677,0
1993-05-12,11.997,12.061,11.806,11.997,13640,0
1993-05-13,11.806,11.934,11.496,11.555,53946,0
1993-05-14,11.366,11.496,11.244,11.303,21627,0
1993-05-17,11.303,11.366,11.244,11.244,22978,0
1993-05-18,11.244,11.366,11.054,11.054,26175,0
1993-05-19,11.054,11.054,10.741,10.927,39693,0
1993-05-20,10.994,11.054,10.801,10.927,39448,0
1993-05-21,10.994,11.244,10.927,11.244,48294,0
1993-05-24,11.244,11.496,11.244,11.366,22978,0
1993-05-25,11.244,11.303,11.178,11.244,26298,0
1993-05-26,11.244,11.496,11.178,11.366,14010,0
1993-05-27,11.496,11.746,11.303,11.496,531496,0
1993-05-28,11.303,11.303,11.244,11.303,19171,0
1993-06-01,11.496,11.496,11.244,11.303,32566,0
1993-06-02,11.366,11.366,10.994,10.994,35638,0
1993-06-03,11.054,11.178,10.994,10.994,54071,0
1993-06-04,10.994,11.054,10.927,10.994,42398,0
1993-06-07,10.994,11.178,10.927,10.994,101874,0
1993-06-08,10.994,10.994,10.801,10.801,13270,0
1993-06-09,10.927,10.927,10.489,10.551,62061,0
1993-06-10,10.676,10.676,9.986,9.986,102981,0
1993-06-11,10.172,10.927,10.172,10.927,210262,0
1993-06-14,10.994,11.244,10.927,11.054,58864,0
1993-06-15,11.054,11.303,11.054,11.178,33670,0
1993-06-16,11.178,11.303,10.994,11.303,64025,0
1993-06-17,11.303,11.869,11.303,11.746,38465,0
1993-06-18,11.869,11.997,11.746,11.806,26054,0
1993-06-21,11.869,11.869,11.496,11.496,17942,0
1993-06-22,11.496,11.496,10.927,11.303,56528,0
1993-06-23,11.366,11.555,11.303,11.555,16834,0
1993-06-24,11.555,11.997,11.555,11.806,18434,0
1993-06-25,11.869,11.997,11.869,11.869,12413,0
1993-06-28,11.869,12.119,11.869,12.061,53826,0
1993-06-29,12.061,12.119,11.997,12.061,37724,0
1993-06-30,11.997,12.119,11.746,12.119,58371,0
1993-07-01,11.997,12.373,11.997,12.248,72503,0
1993-07-02,12.373,12.561,12.311,12.561,38096,0
1993-07-06,12.373,12.561,12.373,12.499,34778,0
1993-07-07,12.561,12.624,12.499,12.561,28509,0
1993-07-08,12.499,12.561,12.311,12.373,22365,0
1993-07-09,12.373,12.373,12.311,12.311,23473,0
1993-07-12,12.373,12.561,12.311,12.373,64394,0
1993-07-13,12.373,12.373,12.248,12.373,28265,0
1993-07-14,12.373,12.624,12.311,12.373,44117,0
1993-07-15,12.499,12.499,12.248,12.311,35761,0
1993-07-16,12.248,12.499,12.248,12.499,21137,0
1993-07-19,12.499,12.499,12.311,12.373,16714,0
1993-07-20,12.311,12.311,12.248,12.248,47066,0
1993-07-21,12.311,12.311,11.997,12.119,32812,0
1993-07-22,11.869,11.997,11.617,11.746,34285,0
1993-07-23,11.617,11.997,11.617,11.869,12780,0
1993-07-26,11.869,11.869,11.617,11.746,36253,0
1993-07-27,11.746,11.806,11.555,11.617,10937,0
1993-07-28,11.746,11.746,11.555,11.617,9708,0
1993-07-29,11.496,11.617,11.496,11.555,20768,0
1993-07-30,11.555,11.746,11.555,11.617,21383,0
1993-08-02,11.617,11.806,11.555,11.746,9955,0
1993-08-03,11.617,11.746,11.555,11.617,28877,0
1993-08-04,11.617,11.746,11.617,11.617,20645,0
1993-08-05,11.746,11.746,11.496,11.555,16834,0
1993-08-06,11.496,11.869,11.496,11.869,41905,0
1993-08-09,12.061,12.061,11.555,11.997,36128,0
1993-08-10,11.869,12.248,11.869,12.248,20278,0
1993-08-11,12.248,12.373,11.869,12.248,39324,0
1993-08-12,12.248,12.939,12.248,12.687,75210,0
1993-08-13,12.687,12.687,12.499,12.561,31091,0
1993-08-16,12.624,12.687,12.499,12.687,41167,0
1993-08-17,12.687,12.687,12.311,12.373,37605,0
1993-08-18,12.499,12.687,12.373,12.624,21751,0
1993-08-19,12.624,12.624,12.499,12.499,27771,0
1993-08-20,12.561,12.687,12.499,12.561,141938,0
1993-08-23,12.499,12.561,12.311,12.373,39940,0
1993-08-24,12.499,12.624,12.373,12.561,39571,0
1993-08-25,12.624,12.813,12.624,12.687,14870,0
1993-08-26,12.687,12.687,12.561,12.624,35515,0
1993-08-27,12.561,12.687,12.499,12.624,40553,0
1993-08-30,12.499,12.687,12.499,12.687,5039,0
1993-08-31,12.687,13.063,12.687,13,65744,0
1993-09-01,13,13.631,13,13.316,68818,0
1993-09-02,13.316,13.316,13.063,13.126,17820,0
1993-09-03,13.126,13.252,13,13.126,20398,0
1993-09-07,13.126,13.126,12.687,12.687,70660,0
1993-09-08,12.813,12.813,12.248,12.499,35638,0
1993-09-09,12.561,12.687,12.373,12.687,20031,0
1993-09-10,12.687,13,12.561,12.939,49034,0
1993-09-13,12.939,12.939,12.624,12.624,15974,0
1993-09-14,12.624,12.687,12.499,12.561,10937,0
1993-09-15,12.561,12.939,12.499,12.939,20645,0
1993-09-16,12.939,12.939,12.624,12.687,10569,0
1993-09-17,12.499,12.624,12.373,12.499,27402,0
1993-09-20,12.624,12.813,12.624,12.687,6021,0
1993-09-21,12.624,12.687,12.435,12.499,21751,0
1993-09-22,12.435,12.624,12.435,12.435,4303,0
1993-09-23,12.499,12.624,12.435,12.624,7866,0
1993-09-24,12.624,12.624,12.435,12.499,10200,0
1993-09-27,12.624,12.687,12.435,12.499,22243,0
1993-09-28,12.435,12.624,12.435,12.624,7495,0
1993-09-29,12.624,12.687,12.624,12.687,11183,0
1993-09-30,12.687,12.687,12.624,12.687,10322,0
1993-10-01,12.687,12.939,12.624,12.939,69063,0
1993-10-04,13.126,13.126,12.939,13.063,74102,0
1993-10-05,13.189,13.377,13.063,13.063,24823,0
1993-10-06,13.063,13.063,12.813,12.813,15483,0
1993-10-07,12.813,12.813,12.248,12.373,43505,0
1993-10-08,12.435,12.624,12.373,12.624,14010,0
1993-10-11,12.499,12.624,12.499,12.624,5285,0
1993-10-12,12.624,12.813,12.499,12.624,23226,0
1993-10-13,12.687,12.939,12.624,12.939,21873,0
1993-10-14,13.063,13.063,12.687,12.813,29491,0
1993-10-15,12.499,12.876,12.499,12.876,29246,0
1993-10-18,12.813,12.813,12.499,12.624,15483,0
1993-10-19,12.435,12.499,12.061,12.183,47559,0
1993-10-20,12.119,12.373,11.806,11.934,28141,0
1993-10-21,12.061,12.183,12.061,12.061,28017,0
1993-10-22,12.183,12.373,12.183,12.183,127929,0
1993-10-25,12.248,12.373,12.119,12.248,10814,0
1993-10-26,12.248,12.248,12.061,12.119,12167,0
1993-10-27,12.248,12.435,12.183,12.248,13270,0
1993-10-28,12.183,12.248,12.119,12.183,23842,0
1993-10-29,12.119,12.624,12.119,12.624,34778,0
1993-11-01,12.435,12.687,12.373,12.624,55792,0
1993-11-02,12.435,12.499,12.248,12.435,11059,0
1993-11-03,12.373,12.435,11.934,11.934,36007,0
1993-11-04,12.061,12.061,11.681,11.806,24701,0
1993-11-05,11.806,11.869,11.303,11.617,60584,0
1993-11-08,11.681,11.806,11.555,11.681,49891,0
1993-11-09,11.617,11.806,11.617,11.617,22365,0
1993-11-10,11.681,11.681,11.429,11.429,43749,0
1993-11-11,11.429,11.681,11.429,11.429,19048,0
1993-11-12,11.555,11.681,11.429,11.681,29246,0
1993-11-15,11.681,11.806,11.617,11.806,19785,0
1993-11-16,11.681,11.934,11.617,11.934,11427,0
1993-11-17,11.934,12.119,11.934,12.061,26790,0
1993-11-18,12.061,12.061,11.934,12.061,30599,0
1993-11-19,11.934,11.934,11.806,11.869,13026,0
1993-11-22,11.806,11.869,11.681,11.681,21997,0
1993-11-23,11.806,11.806,11.617,11.681,13518,0
1993-11-24,11.617,11.617,11.555,11.617,13886,0
1993-11-26,11.555,11.617,11.429,11.617,3808,0
1993-11-29,11.681,11.869,11.555,11.617,19785,0
1993-11-30,11.617,11.934,11.617,11.869,35269,0
1993-12-01,11.934,12.183,11.681,12.183,33670,0
1993-12-02,12.119,12.373,12.119,12.183,27897,0
1993-12-03,12.119,12.183,12.119,12.183,9586,0
1993-12-06,12.119,12.183,12.119,12.183,16098,0
1993-12-07,12.183,12.183,11.934,12.183,12167,0
1993-12-08,12.183,12.183,12.061,12.183,29984,0
1993-12-09,11.934,11.997,11.746,11.997,29738,0
1993-12-10,11.997,12.061,11.746,11.934,7987,0
1993-12-13,11.997,12.183,11.746,12.183,16714,0
1993-12-14,12.248,12.248,11.997,12.061,36619,0
1993-12-15,11.997,12.061,11.681,11.806,39078,0
1993-12-16,11.934,11.997,11.934,11.997,22978,0
1993-12-17,12.183,12.248,12.061,12.183,10445,0
1993-12-20,12.248,12.373,12.061,12.183,35025,0
1993-12-21,12.248,12.499,12.183,12.499,27402,0
1993-12-22,12.499,12.624,12.373,12.499,36253,0
1993-12-23,12.624,12.749,12.624,12.687,16834,0
1993-12-27,12.624,12.749,12.373,12.499,9339,0
1993-12-28,12.624,12.624,12.435,12.499,15483,0
1993-12-29,12.499,12.499,12.373,12.435,11183,0
1993-12-30,12.435,12.435,12.248,12.373,16222,0
1993-12-31,12.435,12.749,12.248,12.624,45838,0
1994-01-03,12.373,12.876,12.248,12.749,67219,0
1994-01-04,12.876,12.876,12.687,12.749,33670,0
1994-01-05,12.624,12.624,12.435,12.499,28632,0
1994-01-06,12.248,12.435,12.248,12.248,19171,0
1994-01-07,12.435,12.749,12.373,12.687,29002,0
1994-01-10,12.687,13,12.687,12.876,44733,0
1994-01-11,12.687,12.876,12.624,12.624,34285,0
1994-01-12,12.687,12.749,12.248,12.373,11675,0
1994-01-13,12.248,12.373,11.997,12.373,17450,0
1994-01-14,12.435,12.499,12.248,12.435,10814,0
1994-01-17,12.499,12.624,12.373,12.499,51243,0
1994-01-18,12.499,12.499,12.183,12.248,49771,0
1994-01-19,12.373,12.373,12.183,12.373,11427,0
1994-01-20,12.373,12.373,12.248,12.373,5039,0
1994-01-21,12.248,12.435,12.183,12.373,17080,0
1994-01-24,12.183,12.435,12.183,12.373,42275,0
1994-01-25,12.373,12.435,11.997,12.248,20031,0
1994-01-26,12.061,12.373,11.997,12.183,19293,0
1994-01-27,12.183,12.248,11.997,12.183,13518,0
1994-01-28,12.061,12.183,11.934,11.934,28509,0
1994-01-31,11.997,12.061,11.617,11.746,46818,0
1994-02-01,11.746,12.061,11.681,12.061,50139,0
1994-02-02,12.061,12.183,11.934,11.997,23108,0
1994-02-03,11.997,11.997,11.746,11.806,13150,0
1994-02-04,11.806,11.806,11.681,11.746,4917,0
1994-02-07,11.681,11.806,11.617,11.746,14870,0
1994-02-08,11.806,11.934,11.617,11.806,19538,0
1994-02-09,11.806,11.934,11.681,11.806,8971,0
1994-02-10,11.806,11.934,11.681,11.934,18188,0
1994-02-11,11.806,11.934,11.746,11.746,19908,0
1994-02-14,11.746,11.746,11.617,11.617,10322,0
1994-02-15,11.617,11.681,11.496,11.496,27035,0
1994-02-16,11.496,11.746,11.496,11.746,23108,0
1994-02-17,11.681,11.997,11.681,11.746,25068,0
1994-02-18,11.681,11.746,11.366,11.496,29984,0
1994-02-22,11.366,11.681,11.366,11.681,10322,0
1994-02-23,11.746,11.934,11.496,11.934,16834,0
1994-02-24,11.934,11.934,11.496,11.496,39200,0
1994-02-25,11.496,11.617,11.429,11.617,26054,0
1994-02-28,11.681,11.746,11.496,11.746,38219,0
1994-03-01,11.681,11.934,11.617,11.934,35269,0
1994-03-02,11.934,11.934,11.617,11.746,22487,0
1994-03-03,11.746,11.806,11.681,11.746,18188,0
1994-03-04,11.746,11.806,11.681,11.746,16222,0
1994-03-07,11.681,11.806,11.681,11.681,31213,0
1994-03-08,11.746,11.746,11.429,11.429,32442,0
1994-03-09,11.496,11.496,11.366,11.496,24086,0
1994-03-10,11.496,11.496,11.303,11.496,45714,0
1994-03-11,11.496,11.617,11.496,11.617,16591,0
1994-03-14,11.681,11.746,11.617,11.746,18677,0
1994-03-15,11.681,11.746,11.496,11.746,64269,0
1994-03-16,11.681,11.806,11.681,11.746,16834,0
1994-03-17,11.746,11.997,11.746,11.934,25192,0
1994-03-18,11.997,11.997,11.746,11.806,19048,0
1994-03-21,11.806,11.806,11.681,11.746,23226,0
1994-03-22,11.681,11.806,11.681,11.746,10814,0
1994-03-23,11.806,11.806,11.617,11.617,400618,0
1994-03-24,11.617,11.681,11.496,11.617,61813,0
1994-03-25,11.746,11.806,11.681,11.681,12780,0
1994-03-28,11.681,11.934,11.681,11.681,14010,0
1994-03-29,11.746,11.806,11.746,11.746,17328,0
1994-03-30,11.617,11.681,11.496,11.617,18188,0
1994-03-31,11.617,11.746,11.496,11.681,14380,0
1994-04-04,11.681,12.061,11.496,11.681,103964,0
1994-04-05,11.806,11.934,11.617,11.746,18188,0
1994-04-06,11.746,11.806,11.681,11.681,14380,0
1994-04-07,11.746,11.746,11.681,11.746,18922,0
1994-04-08,11.681,11.806,11.681,11.806,32073,0
1994-04-11,11.806,11.806,11.681,11.746,36619,0
1994-04-12,11.681,11.806,11.617,11.806,41905,0
1994-04-13,11.806,11.806,11.617,11.681,21259,0
1994-04-14,11.681,11.746,11.617,11.746,17203,0
1994-04-15,11.681,11.934,11.617,11.934,44852,0
1994-04-18,11.934,12.061,11.746,11.934,26298,0
1994-04-19,11.934,11.934,11.681,11.746,25316,0
1994-04-20,11.806,11.997,11.681,11.681,20278,0
1994-04-21,11.746,11.806,11.681,11.806,11059,0
1994-04-22,11.746,11.746,11.617,11.681,14747,0
1994-04-25,11.746,11.746,11.496,11.617,38465,0
1994-04-26,11.617,11.681,11.617,11.617,12657,0
1994-04-28,11.617,11.746,11.617,11.617,21504,0
1994-04-29,11.681,11.681,11.617,11.681,14626,0
1994-05-02,11.681,11.746,11.617,11.746,24947,0
1994-05-03,11.681,11.934,11.681,11.806,34410,0
1994-05-04,11.806,11.934,11.681,11.746,13396,0
1994-05-05,11.746,12.061,11.681,12.061,23593,0
1994-05-06,12.061,12.061,11.997,11.997,11675,0
1994-05-09,12.061,12.061,11.746,11.806,24947,0
1994-05-10,11.681,11.746,11.617,11.681,15608,0
1994-05-11,11.617,11.617,11.496,11.617,57021,0
1994-05-12,11.681,11.681,11.496,11.617,18066,0
1994-05-13,11.496,11.681,11.366,11.617,70539,0
1994-05-16,11.496,11.746,11.496,11.681,11304,0
1994-05-17,11.617,11.746,11.496,11.681,11183,0
1994-05-18,11.746,11.746,11.617,11.746,18066,0
1994-05-19,11.746,11.934,11.746,11.934,18801,0
1994-05-20,11.934,11.934,11.746,11.806,10569,0
1994-05-23,11.746,11.806,11.496,11.617,16961,0
1994-05-24,11.617,11.746,11.617,11.681,7620,0
1994-05-25,11.806,11.806,11.617,11.806,16714,0
1994-05-26,11.934,11.934,11.746,11.746,16344,0
1994-05-27,11.806,11.934,11.617,11.681,15608,0
1994-05-31,11.617,11.746,11.617,11.617,19663,0
1994-06-01,11.681,11.806,11.617,11.681,48416,0
1994-06-02,11.681,11.806,11.617,11.806,31458,0
1994-06-03,11.934,12.248,11.746,12.248,44241,0
1994-06-06,12.248,12.624,12.248,12.311,35515,0
1994-06-07,12.248,12.248,12.061,12.183,19538,0
1994-06-08,12.061,12.183,11.997,11.997,8971,0
1994-06-09,12.248,12.311,12.061,12.311,70046,0
1994-06-10,12.435,12.435,12.248,12.311,25192,0
1994-06-13,12.435,12.435,12.311,12.311,17574,0
1994-06-14,12.499,12.499,12.311,12.435,44733,0
1994-06-15,12.499,12.499,12.248,12.248,143780,0
1994-06-16,12.248,12.248,12.183,12.248,9339,0
1994-06-17,12.248,12.248,12.061,12.061,12167,0
1994-06-20,11.997,12.248,11.997,12.248,29125,0
1994-06-21,12.183,12.248,12.183,12.248,26912,0
1994-06-22,12.183,12.248,12.183,12.248,12657,0
1994-06-23,12.183,12.248,12.183,12.183,8232,0
1994-06-24,12.183,12.183,11.934,11.997,9830,0
1994-06-27,11.934,11.997,11.746,11.806,9955,0
1994-06-28,11.934,11.997,11.746,11.934,32933,0
1994-06-29,11.997,11.997,11.806,11.997,8971,0
1994-06-30,11.997,12.248,11.934,12.248,39816,0
1994-07-01,12.248,12.435,12.061,12.435,57881,0
1994-07-05,12.435,12.687,12.311,12.687,62674,0
1994-07-06,12.624,12.749,12.435,12.435,40307,0
1994-07-07,12.435,12.687,12.435,12.435,12167,0
1994-07-08,12.311,12.624,12.311,12.435,35515,0
1994-07-11,12.311,12.435,12.183,12.248,9955,0
1994-07-12,12.183,12.248,11.934,11.934,30230,0
1994-07-13,11.997,11.997,11.806,11.934,26423,0
1994-07-14,11.806,11.997,11.496,11.555,52721,0
1994-07-15,11.617,11.617,11.366,11.617,209280,0
1994-07-18,11.555,11.617,11.555,11.555,14626,0
1994-07-19,11.617,11.617,11.496,11.555,14253,0
1994-07-20,11.617,11.617,11.555,11.617,29491,0
1994-07-21,11.617,11.934,11.555,11.934,72629,0
1994-07-22,11.934,11.997,11.934,11.997,18188,0
1994-07-25,11.934,11.997,11.746,11.746,4917,0
1994-07-26,11.746,11.806,11.617,11.806,49034,0
1994-07-27,11.746,11.934,11.746,11.934,7987,0
1994-07-28,11.806,11.934,11.806,11.806,5531,0
1994-07-29,11.934,11.997,11.806,11.934,12288,0
1994-08-01,11.934,11.997,11.806,11.934,25192,0
1994-08-02,11.806,11.997,11.806,11.934,7495,0
1994-08-03,11.997,11.997,11.806,11.997,20521,0
1994-08-04,11.997,12.183,11.934,12.183,12413,0
1994-08-05,12.061,12.248,11.997,12.248,12167,0
1994-08-08,12.248,12.311,12.183,12.311,59846,0
1994-08-09,12.311,12.435,12.248,12.435,23346,0
1994-08-10,12.499,12.876,12.435,12.876,44610,0
1994-08-11,13,13,12.876,12.939,48173,0
1994-08-12,12.939,12.939,12.687,12.749,15115,0
1994-08-15,12.687,13,12.624,13,29002,0
1994-08-16,12.939,13.189,12.876,13.189,64884,0
1994-08-17,13.189,13.252,12.939,13,76804,0
1994-08-18,13.126,13.126,12.876,13,10569,0
1994-08-19,12.876,13,12.749,13,14010,0
1994-08-22,13,13.126,13,13,45592,0
1994-08-23,13,13.189,13,13.189,8727,0
1994-08-24,13.252,13.377,13,13,53210,0
1994-08-25,12.939,13,12.939,13,4303,0
1994-08-26,12.939,13,12.749,12.876,39324,0
1994-08-29,12.876,12.876,12.749,12.749,14010,0
1994-08-30,12.687,12.876,12.687,12.749,12903,0
1994-08-31,12.687,12.687,12.624,12.687,29738,0
1994-09-01,12.499,12.876,12.435,12.749,28877,0
1994-09-02,12.749,12.939,12.749,12.939,24701,0
1994-09-06,13,13.252,13,13.126,34165,0
1994-09-07,13.126,13.126,12.435,12.749,28387,0
1994-09-08,12.687,13.126,12.687,13,22120,0
1994-09-09,13.126,13.126,12.876,13,16098,0
1994-09-12,13,13.126,12.939,13.126,14253,0
1994-09-13,12.939,13.189,12.876,13.126,91305,0
1994-09-14,13,13.189,12.939,12.939,19417,0
1994-09-15,13,13.189,12.939,13,23718,0
1994-09-16,13.126,13.126,13,13.126,12657,0
1994-09-19,13.189,13.189,13,13.126,8112,0
1994-09-20,13,13,12.876,12.876,36375,0
1994-09-21,12.876,12.939,12.435,12.499,23108,0
1994-09-22,12.561,12.939,12.561,12.939,25316,0
1994-09-23,13,13,12.939,13,6021,0
1994-09-26,13,13,12.876,12.939,12903,0
1994-09-27,12.939,12.939,12.876,12.876,21383,0
1994-09-28,12.876,12.876,12.687,12.687,21013,0
1994-09-29,12.687,12.939,12.687,12.939,32812,0
1994-09-30,13,13,12.749,12.876,11427,0
1994-10-03,12.749,13.252,12.687,13.189,62551,0
1994-10-04,13.189,13.189,13.126,13.189,27897,0
1994-10-05,13.189,13.252,13.189,13.189,30230,0
1994-10-06,13.189,13.189,12.939,13,16961,0
1994-10-07,12.939,13,12.876,13,9586,0
1994-10-10,13,13,12.939,13,14253,0
1994-10-11,12.939,13,12.749,12.939,53946,0
1994-10-12,12.939,13,12.749,12.749,35392,0
1994-10-13,12.876,12.939,12.876,12.939,23962,0
1994-10-14,12.939,13.126,12.876,13.126,37724,0
1994-10-17,13,13.126,12.939,13.126,91676,0
1994-10-18,13.126,13.126,12.876,13,24580,0
1994-10-19,13,13,12.749,12.749,43011,0
1994-10-20,12.749,13,12.749,12.939,77173,0
1994-10-21,13,13,12.749,12.939,31337,0
1994-10-24,12.939,12.939,12.876,12.876,40676,0
1994-10-25,12.876,12.939,12.687,12.939,24580,0
1994-10-26,12.876,12.876,12.749,12.749,7987,0
1994-10-27,12.749,12.939,12.687,12.749,25316,0
1994-10-28,12.749,13,12.749,13,24086,0
1994-10-31,13,13.377,13,13.189,27771,0
1994-11-01,13.126,13.189,12.939,13,36253,0
1994-11-02,12.939,13,12.939,12.939,45592,0
1994-11-03,12.939,13.126,12.939,13.126,31213,0
1994-11-04,13,13.189,13,13.126,15608,0
1994-11-07,13.189,13.252,13,13.126,35882,0
1994-11-08,13.126,13.377,13.126,13.377,46203,0
1994-11-09,13.377,13.631,13.377,13.566,85652,0
1994-11-10,13.441,13.631,13.377,13.566,37359,0
1994-11-11,13.441,13.693,13.377,13.631,39940,0
1994-11-14,13.566,13.631,13.441,13.441,19171,0
1994-11-15,13.566,13.566,13.252,13.377,50508,0
1994-11-16,13.252,13.252,12.939,13,20153,0
1994-11-17,13,13,12.876,12.939,34042,0
1994-11-18,12.749,12.876,12.561,12.561,32688,0
1994-11-21,12.687,12.687,12.561,12.687,9095,0
1994-11-22,12.749,12.749,12.561,12.687,14010,0
1994-11-23,12.749,12.749,12.435,12.499,15115,0
1994-11-25,12.499,13.189,12.499,13,76436,0
1994-11-28,13,13,12.749,12.876,22734,0
1994-11-29,12.749,12.876,12.687,12.876,10200,0
1994-11-30,12.749,12.876,12.561,12.561,8479,0
1994-12-01,12.561,12.687,12.499,12.561,25192,0
1994-12-02,12.499,12.876,12.499,12.749,26666,0
1994-12-05,12.687,12.939,12.561,12.939,27897,0
1994-12-06,12.939,12.939,12.749,12.749,12413,0
1994-12-07,12.749,12.749,12.687,12.749,19538,0
1994-12-08,12.876,13,12.749,12.749,56528,0
1994-12-09,12.687,12.876,12.687,12.876,21627,0
1994-12-12,12.939,12.939,12.687,12.749,12288,0
1994-12-13,12.876,12.939,12.749,12.749,6883,0
1994-12-14,12.749,12.939,12.749,12.749,37605,0
1994-12-15,12.749,12.939,12.749,12.939,26423,0
1994-12-16,13,13.126,12.939,13.126,15483,0
1994-12-19,13,13.126,12.939,13.126,7495,0
1994-12-20,13.126,13.126,12.813,13.126,85285,0
1994-12-21,13,13.126,12.813,13.126,33670,0
1994-12-22,13.126,13.126,12.939,12.939,13640,0
1994-12-23,12.939,13,12.939,12.939,7251,0
1994-12-27,12.939,13,12.813,12.939,7130,0
1994-12-28,12.813,12.939,12.749,12.749,6883,0
1994-12-29,12.687,13,12.687,12.749,9217,0
1994-12-30,12.749,12.939,12.499,12.561,35025,0
1995-01-03,12.499,12.561,12.373,12.561,18677,0
1995-01-04,12.373,12.687,12.373,12.561,35761,0
1995-01-05,12.499,12.687,12.373,12.687,50628,0
1995-01-06,12.499,12.687,12.499,12.499,14380,0
1995-01-09,12.373,12.687,12.311,12.687,32688,0
1995-01-10,12.687,12.749,12.499,12.499,35269,0
1995-01-11,12.373,12.749,12.311,12.561,31705,0
1995-01-12,12.687,12.749,12.499,12.749,13764,0
1995-01-13,12.749,12.939,12.687,12.749,16591,0
1995-01-16,12.813,13,12.813,13,19663,0
1995-01-17,12.939,13.126,12.749,13,49155,0
1995-01-18,13,13,12.749,12.939,25560,0
1995-01-19,13.126,13.126,12.813,12.813,21383,0
1995-01-20,12.813,13.126,12.813,12.939,18188,0
1995-01-23,12.813,13,12.813,13,14870,0
1995-01-24,13.189,13.189,13.126,13.126,17080,0
1995-01-25,13,13,12.687,12.813,14253,0
1995-01-26,12.813,13.126,12.749,12.749,25068,0
1995-01-27,12.939,12.939,12.687,12.813,17450,0
1995-01-30,12.749,12.939,12.749,12.939,23108,0
1995-01-31,12.813,12.939,12.749,12.813,11675,0
1995-02-01,13.126,13.126,12.749,12.813,38339,0
1995-02-02,12.749,13,12.749,13,34165,0
1995-02-03,13,13.252,13,13.252,41413,0
1995-02-06,13.252,13.441,13.189,13.189,28757,0
1995-02-07,13.189,13.377,13.189,13.377,15728,0
1995-02-08,13.377,13.441,13.252,13.377,30599,0
1995-02-09,13.377,13.441,13.189,13.377,26175,0
1995-02-10,13.252,13.377,13,13,43377,0
1995-02-13,13,13.189,13,13.126,17450,0
1995-02-14,13.126,13.252,13.126,13.189,25192,0
1995-02-15,13.189,13.377,13.126,13.252,28265,0
1995-02-16,13.189,13.189,13,13.126,30720,0
1995-02-17,13.126,13.189,12.939,13.189,20521,0
1995-02-21,13.126,13.252,13.126,13.189,29617,0
1995-02-22,13.126,13.252,13.126,13.252,38708,0
1995-02-23,13.252,13.252,13.189,13.252,26298,0
1995-02-24,13.189,13.252,13.189,13.189,60217,0
1995-02-27,13.126,13.252,13.126,13.189,21873,0
1995-02-28,13.189,13.693,13.126,13.693,112811,0
1995-03-01,13.631,13.693,13.503,13.503,25068,0
1995-03-02,13.631,13.631,13.377,13.503,44487,0
1995-03-03,13.503,13.631,13.377,13.631,30599,0
1995-03-06,13.441,13.631,13.441,13.441,68818,0
1995-03-07,13.503,13.503,13.252,13.252,38954,0
1995-03-08,13.252,13.377,13,13,41293,0
1995-03-09,13,13.126,12.939,13.126,37971,0
1995-03-10,13.189,13.377,13.126,13.252,98189,0
1995-03-13,13.377,13.441,13.252,13.252,21259,0
1995-03-14,13.377,13.377,13.126,13.126,50628,0
1995-03-15,13.189,13.189,13.126,13.126,76930,0
1995-03-16,13.126,13.189,13,13.126,14253,0
1995-03-17,13,13.252,13,13.126,37971,0
1995-03-20,13,13.377,13,13.252,43993,0
1995-03-21,13.252,13.377,13.189,13.252,31953,0
1995-03-22,13.252,13.377,13.189,13.189,24086,0
1995-03-23,13.189,13.252,13.189,13.252,24580,0
1995-03-24,13.252,13.377,13.252,13.252,56158,0
1995-03-27,13.252,13.252,13.126,13.189,31828,0
1995-03-28,13.252,13.377,13.189,13.252,22365,0
1995-03-29,13.377,13.377,13.252,13.377,15854,0
1995-03-30,13.377,13.441,13.252,13.441,35392,0
1995-03-31,13.441,13.631,13.252,13.631,78648,0
1995-04-03,13.631,13.631,13.377,13.566,57512,0
1995-04-04,13.631,13.693,13.441,13.566,40430,0
1995-04-05,13.631,14.258,13.631,14.129,134687,0
1995-04-06,14.319,14.947,14.319,14.761,62674,0
1995-04-07,14.947,14.947,14.509,14.696,103349,0
1995-04-10,14.571,14.571,14.129,14.443,47804,0
1995-04-11,14.319,14.443,14.066,14.258,38708,0
1995-04-12,14.258,14.319,14.129,14.258,43135,0
1995-04-13,14.258,14.443,14.066,14.319,54810,0
1995-04-17,14.443,14.947,14.443,14.509,91431,0
1995-04-18,14.571,14.571,14.258,14.319,40553,0
1995-04-19,14.319,14.509,14.129,14.443,21504,0
1995-04-20,14.319,14.509,14.129,14.319,42519,0
1995-04-21,14.129,14.509,14.066,14.509,45346,0
1995-04-24,14.258,14.509,14.007,14.443,46086,0
1995-04-25,14.319,14.443,14.129,14.319,33427,0
1995-04-26,14.258,14.319,14.129,14.129,18188,0
1995-04-27,14.129,14.319,14.129,14.319,27035,0
1995-04-28,14.319,14.509,14.319,14.443,18922,0
1995-05-01,14.571,14.761,14.443,14.696,62427,0
1995-05-02,14.571,14.696,14.509,14.509,14993,0
1995-05-03,14.571,14.821,14.509,14.821,45346,0
1995-05-04,14.696,14.947,14.509,14.947,29002,0
1995-05-05,14.821,14.821,14.443,14.571,68206,0
1995-05-08,14.509,14.761,14.509,14.761,32197,0
1995-05-09,14.696,14.761,14.509,14.761,45838,0
1995-05-10,14.761,14.761,14.443,14.571,42889,0
1995-05-11,14.571,14.571,14.443,14.509,41045,0
1995-05-12,14.319,14.821,14.258,14.761,57634,0
1995-05-15,14.761,14.761,14.571,14.761,31705,0
1995-05-16,14.696,14.696,14.443,14.696,17820,0
1995-05-17,14.696,14.696,14.509,14.571,31582,0
1995-05-18,14.571,14.571,14.443,14.509,17695,0
1995-05-19,14.443,14.509,14.258,14.258,31582,0
1995-05-22,14.258,14.509,14.258,14.509,24209,0
1995-05-23,14.696,14.761,14.571,14.571,25807,0
1995-05-24,14.571,14.947,14.571,14.761,80736,0
1995-05-25,14.761,14.821,14.571,14.571,44117,0
1995-05-26,14.696,14.696,14.509,14.696,25316,0
1995-05-30,14.761,14.761,14.571,14.696,38954,0
1995-05-31,14.571,14.761,14.571,14.696,32688,0
1995-06-01,14.571,15.388,14.571,15.263,120800,0
1995-06-02,14.696,15.263,14.696,15.136,33916,0
1995-06-05,15.011,15.388,15.011,15.263,56774,0
1995-06-06,15.263,15.45,15.263,15.388,76436,0
1995-06-07,15.45,15.45,15.263,15.388,27897,0
1995-06-08,15.388,15.641,15.263,15.263,65254,0
1995-06-09,15.263,15.388,15.011,15.011,63903,0
1995-06-12,15.011,15.011,14.761,14.821,13396,0
1995-06-13,14.821,15.263,14.761,15.197,37605,0
1995-06-14,15.388,15.45,15.388,15.388,36746,0
1995-06-15,15.45,15.45,15.263,15.388,38587,0
1995-06-16,15.388,15.574,15.388,15.45,49402,0
1995-06-19,15.388,15.45,15.388,15.388,49155,0
1995-06-20,15.323,15.641,15.197,15.641,58494,0
1995-06-21,15.641,15.826,15.45,15.574,133212,0
1995-06-22,15.574,15.574,15.388,15.574,50997,0
1995-06-23,15.574,15.574,15.45,15.574,20768,0
1995-06-26,15.45,15.641,15.388,15.45,20153,0
1995-06-27,15.45,15.765,15.45,15.574,32566,0
1995-06-28,15.765,15.888,15.641,15.888,19538,0
1995-06-29,15.888,16.076,15.826,16.076,58987,0
1995-06-30,16.076,16.076,15.888,15.955,64884,0
1995-07-03,15.955,16.076,15.826,16.076,44362,0
1995-07-05,15.955,16.076,15.888,15.955,80617,0
1995-07-06,15.888,16.076,15.888,16.076,53826,0
1995-07-07,15.955,16.643,15.955,16.643,55792,0
1995-07-10,16.643,16.643,16.267,16.455,23346,0
1995-07-11,16.643,16.643,16.328,16.518,54684,0
1995-07-12,16.643,17.209,16.455,17.209,26912,0
1995-07-13,17.209,17.209,17.082,17.082,36375,0
1995-07-14,17.082,17.082,16.769,16.895,39078,0
1995-07-17,16.895,16.958,16.643,16.707,24454,0
1995-07-18,16.707,16.707,16.518,16.707,57512,0
1995-07-19,16.707,16.707,15.888,16.076,226483,0
1995-07-20,15.955,16.328,15.955,16.328,91431,0
1995-07-21,16.455,16.769,16.328,16.643,120554,0
1995-07-24,16.707,16.707,16.518,16.518,42889,0
1995-07-25,16.518,16.707,16.455,16.643,20278,0
1995-07-26,16.707,16.895,16.518,16.895,34285,0
1995-07-27,16.769,16.895,16.707,16.895,55179,0
1995-07-28,16.895,16.958,16.895,16.958,72874,0
1995-07-31,16.895,17.082,16.895,16.958,18922,0
1995-08-01,17.082,17.082,16.895,16.895,74470,0
1995-08-02,16.895,17.082,16.895,16.958,43505,0
1995-08-03,17.082,17.146,16.958,17.082,86146,0
1995-08-04,17.082,17.146,17.082,17.146,17574,0
1995-08-07,17.146,17.146,17.082,17.082,25930,0
1995-08-08,17.082,17.146,17.082,17.082,14010,0
1995-08-09,17.146,17.584,17.082,17.584,118465,0
1995-08-10,17.584,17.963,17.521,17.584,74593,0
1995-08-11,17.521,17.584,16.895,16.958,53702,0
1995-08-14,16.895,16.895,16.707,16.769,93150,0
1995-08-15,16.895,17.27,16.895,17.082,29372,0
1995-08-16,17.146,18.026,17.146,17.963,111459,0
1995-08-17,18.276,18.904,18.151,18.904,229924,0
1995-08-18,18.904,18.904,18.59,18.715,114289,0
1995-08-21,18.59,18.968,18.525,18.904,34778,0
1995-08-22,18.841,18.841,18.59,18.59,91676,0
1995-08-23,18.59,18.841,18.525,18.59,46331,0
1995-08-24,18.525,18.59,18.276,18.276,48909,0
1995-08-25,18.276,18.525,18.276,18.401,55179,0
1995-08-28,18.465,18.59,18.276,18.465,53210,0
1995-08-29,18.525,18.525,18.465,18.465,17450,0
1995-08-30,18.525,18.59,18.276,18.59,58126,0
1995-08-31,18.465,18.465,17.963,17.963,31828,0
1995-09-01,17.963,18.465,17.963,18.026,44241,0
1995-09-05,18.026,18.465,18.026,18.401,56283,0
1995-09-06,18.276,18.401,18.087,18.276,47313,0
1995-09-07,18.276,18.401,18.026,18.401,45469,0
1995-09-08,18.401,18.465,18.401,18.401,27160,0
1995-09-11,18.465,18.841,18.276,18.841,49402,0
1995-09-12,18.841,19.155,18.715,18.968,75699,0
1995-09-13,18.968,19.155,18.904,18.968,51123,0
1995-09-14,18.968,19.029,18.904,18.968,39078,0
1995-09-15,18.968,19.029,18.904,18.904,128418,0
1995-09-18,18.904,18.968,18.715,18.715,28877,0
1995-09-19,18.59,18.841,18.525,18.715,57512,0
1995-09-20,18.715,18.904,18.59,18.715,48909,0
1995-09-21,18.715,18.715,18.525,18.715,49771,0
1995-09-22,18.59,18.715,18.401,18.401,62674,0
1995-09-25,18.401,18.465,18.276,18.465,14380,0
1995-09-26,18.465,18.525,18.276,18.276,19293,0
1995-09-27,18.276,18.465,18.087,18.401,35882,0
1995-09-28,18.401,18.401,18.151,18.276,7130,0
1995-09-29,18.401,18.465,18.276,18.465,50628,0
1995-10-02,18.401,18.59,18.401,18.465,62305,0
1995-10-03,18.401,18.525,18.276,18.525,32688,0
1995-10-04,18.525,18.59,18.401,18.525,52721,0
1995-10-05,18.59,18.715,18.465,18.59,21873,0
1995-10-06,18.715,18.715,18.465,18.465,8600,0
1995-10-09,18.59,18.59,18.465,18.59,22860,0
1995-10-10,18.59,18.59,18.465,18.59,25068,0
1995-10-11,18.465,18.841,18.465,18.59,65007,0
1995-10-12,18.715,19.281,18.715,18.968,41780,0
1995-10-13,18.968,19.155,18.968,19.155,40307,0
1995-10-16,19.029,19.155,18.968,19.155,25437,0
1995-10-17,19.155,19.155,19.029,19.029,30845,0
1995-10-18,18.904,18.904,18.715,18.715,36253,0
1995-10-19,18.841,18.841,18.151,18.151,54318,0
1995-10-20,18.276,18.401,18.151,18.401,26912,0
1995-10-23,18.401,18.401,18.026,18.276,18677,0
1995-10-24,18.151,18.401,18.087,18.276,22120,0
1995-10-25,18.276,18.401,17.837,17.837,36746,0
1995-10-26,17.963,18.276,17.963,17.963,24209,0
1995-10-27,17.837,17.963,17.648,17.837,10322,0
1995-10-30,17.963,18.151,17.963,17.963,58740,0
1995-10-31,17.837,18.276,17.713,17.963,39816,0
1995-11-01,17.963,18.087,17.837,17.963,47066,0
1995-11-02,18.026,18.465,18.026,18.401,26912,0
1995-11-03,18.401,18.465,18.276,18.401,38339,0
1995-11-06,18.401,18.59,18.401,18.59,17820,0
1995-11-07,18.715,19.281,18.59,19.281,126328,0
1995-11-08,19.155,19.281,19.029,19.281,31337,0
1995-11-09,19.281,19.406,19.281,19.406,21997,0
1995-11-10,19.406,19.721,19.406,19.721,32197,0
1995-11-13,19.847,19.969,19.532,19.596,91060,0
1995-11-14,19.596,19.969,19.596,19.969,42764,0
1995-11-15,19.969,20.221,19.969,20.16,78648,0
1995-11-16,20.035,20.221,19.596,19.784,56896,0
1995-11-17,19.784,19.847,19.406,19.596,46331,0
1995-11-20,19.596,19.721,19.155,19.345,25316,0
1995-11-21,19.406,19.969,19.345,19.847,20521,0
1995-11-22,19.784,20.286,19.784,20.286,36128,0
1995-11-24,20.286,21.227,20.286,21.102,22487,0
1995-11-27,21.227,21.354,20.913,21.04,66729,0
1995-11-28,21.04,21.04,20.788,21.04,76068,0
1995-11-29,20.851,20.913,20.221,20.286,49034,0
1995-11-30,20.411,20.474,20.221,20.474,98189,0
1995-12-01,20.474,20.474,20.286,20.474,52843,0
1995-12-04,20.474,20.474,20.411,20.474,62305,0
1995-12-05,20.474,20.474,20.411,20.411,45959,0
1995-12-06,20.286,20.474,20.16,20.221,48294,0
1995-12-07,20.16,20.16,20.035,20.035,22120,0
1995-12-08,19.969,20.16,19.784,20.035,50508,0
1995-12-11,20.16,20.286,20.035,20.221,12042,0
1995-12-12,20.286,20.411,20.16,20.16,41780,0
1995-12-13,20.221,20.286,20.16,20.221,11798,0
1995-12-14,20.286,20.411,19.969,20.035,16468,0
1995-12-15,20.286,20.411,20.221,20.411,35882,0
1995-12-18,20.286,20.286,19.847,20.16,41045,0
1995-12-19,20.035,20.221,19.969,20.221,38219,0
1995-12-20,20.221,20.221,20.16,20.16,19663,0
1995-12-21,20.221,20.221,19.909,20.035,17574,0
1995-12-22,20.035,20.221,19.969,20.221,11183,0
1995-12-26,20.16,20.411,20.035,20.411,55792,0
1995-12-27,20.35,20.474,20.221,20.474,26912,0
1995-12-28,20.411,20.474,20.35,20.474,21013,0
1995-12-29,20.474,20.474,20.221,20.221,33795,0
1996-01-02,20.16,20.601,19.969,20.601,74593,0
1996-01-03,20.601,20.601,20.411,20.474,63903,0
1996-01-04,20.411,20.474,20.35,20.411,64269,0
1996-01-05,20.411,20.411,19.969,20.035,54440,0
1996-01-08,20.16,20.16,20.035,20.16,30108,0
1996-01-09,20.16,20.474,20.16,20.474,43993,0
1996-01-10,20.35,20.35,19.596,19.596,51123,0
1996-01-11,19.721,20.16,19.596,19.969,50139,0
1996-01-12,20.035,20.035,19.909,19.969,43505,0
1996-01-15,19.969,19.969,19.784,19.909,46203,0
1996-01-16,19.721,19.909,19.345,19.345,52843,0
1996-01-17,19.345,19.784,19.281,19.784,34654,0
1996-01-18,19.784,19.784,19.532,19.596,60953,0
1996-01-19,19.532,19.596,19.532,19.596,59233,0
1996-01-22,19.532,19.721,19.406,19.596,57021,0
1996-01-23,19.532,19.721,19.406,19.406,68571,0
1996-01-24,19.406,19.532,19.155,19.281,62920,0
1996-01-25,19.281,19.345,18.59,19.091,55669,0
1996-01-26,19.155,19.721,19.155,19.532,39200,0
1996-01-29,19.721,19.721,19.091,19.155,33670,0
1996-01-30,19.281,19.406,19.281,19.406,24333,0
1996-01-31,19.406,20.035,19.406,19.969,61446,0
1996-02-01,20.16,20.474,20.035,20.221,42028,0
1996-02-02,20.035,20.411,20.035,20.16,50508,0
1996-02-05,20.35,20.474,20.16,20.474,40185,0
1996-02-06,20.474,20.601,20.411,20.601,30845,0
1996-02-07,20.601,20.664,20.474,20.601,42519,0
1996-02-08,20.474,20.664,20.474,20.601,26912,0
1996-02-09,20.601,20.788,20.474,20.664,30720,0
1996-02-12,20.788,20.851,20.601,20.788,80124,0
1996-02-13,21.04,21.102,20.851,20.851,56035,0
1996-02-14,20.913,21.04,20.788,20.851,47434,0
1996-02-15,20.788,20.788,20.411,20.601,48294,0
1996-02-16,20.601,20.601,20.411,20.601,28265,0
1996-02-20,20.411,20.411,19.721,20.16,60830,0
1996-02-21,20.035,20.411,19.784,20.035,32812,0
1996-02-22,20.221,20.411,20.035,20.411,73610,0
1996-02-23,20.411,20.788,20.35,20.474,28877,0
1996-02-26,20.411,20.474,20.221,20.35,11675,0
1996-02-27,20.35,20.411,20.221,20.35,15239,0
1996-02-28,20.35,20.851,20.35,20.664,104210,0
1996-02-29,20.788,20.851,20.664,20.788,99539,0
1996-03-01,20.788,21.04,20.788,20.913,62181,0
1996-03-04,20.913,21.102,20.913,20.913,44979,0
1996-03-05,20.913,21.227,20.851,21.102,26054,0
1996-03-06,21.227,21.227,21.04,21.04,41661,0
1996-03-07,21.102,21.416,21.102,21.289,68079,0
1996-03-08,21.289,21.289,20.664,20.788,60953,0
1996-03-11,20.474,21.289,20.474,21.227,116130,0
1996-03-12,21.289,21.542,21.227,21.289,80369,0
1996-03-13,21.289,21.416,21.102,21.416,49648,0
1996-03-14,21.479,21.981,21.416,21.479,67712,0
1996-03-15,21.416,21.729,21.416,21.542,52350,0
1996-03-18,21.729,23.048,21.669,23.048,70784,0
1996-03-19,22.986,23.616,22.986,23.616,36865,0
1996-03-20,23.428,23.551,23.175,23.551,31213,0
1996-03-21,23.428,23.551,23.363,23.428,31458,0
1996-03-22,23.428,23.428,23.237,23.363,22243,0
1996-03-25,23.363,23.428,23.175,23.363,30477,0
1996-03-26,23.363,23.363,23.237,23.237,22734,0
1996-03-27,23.175,23.363,23.113,23.175,24333,0
1996-03-28,23.175,23.175,23.113,23.175,14626,0
1996-03-29,23.237,24.495,23.175,24.119,139233,0
1996-04-01,24.305,25.624,24.305,25.373,118465,0
1996-04-02,25.373,25.373,24.62,24.681,100152,0
1996-04-03,24.62,24.62,23.866,23.866,38465,0
1996-04-04,23.992,24.178,23.866,23.992,54440,0
1996-04-08,23.992,23.992,23.428,23.551,35882,0
1996-04-09,23.804,24.243,23.551,24.119,80124,0
1996-04-10,24.119,24.119,23.175,23.428,54071,0
1996-04-11,23.428,23.551,22.986,23.237,31049,0
1996-04-12,23.428,23.804,23.175,23.428,44323,0
1996-04-15,23.551,23.804,23.237,23.804,86268,0
1996-04-16,24.119,24.305,23.804,23.927,48008,0
1996-04-17,24.243,24.305,23.428,23.676,83645,0
1996-04-18,23.804,23.927,23.676,23.676,16632,0
1996-04-19,23.927,24.119,23.804,23.927,21383,0
1996-04-22,24.119,24.119,23.676,24.119,32361,0
1996-04-23,24.119,24.119,23.676,23.927,45632,0
1996-04-24,24.119,24.119,23.804,23.927,52188,0
1996-04-25,23.927,24.119,23.676,23.676,19826,0
1996-04-26,23.804,24.119,23.676,24.119,38751,0
1996-04-29,24.119,24.305,23.927,24.119,64066,0
1996-04-30,24.243,24.243,24.119,24.119,74550,0
1996-05-01,24.119,24.745,24.119,24.745,58824,0
1996-05-02,24.495,24.495,23.551,23.551,152300,0
1996-05-03,23.676,24.119,23.551,23.804,23108,0
1996-05-06,23.927,24.119,23.551,23.551,29738,0
1996-05-07,23.551,23.676,22.735,22.735,30558,0
1996-05-08,22.735,22.986,22.611,22.735,38506,0
1996-05-09,22.986,23.175,22.735,22.986,67673,0
1996-05-10,22.986,24.495,22.986,24.305,55792,0
1996-05-13,24.305,24.305,23.676,24.119,54972,0
1996-05-14,24.119,24.119,23.551,23.804,54071,0
1996-05-15,23.804,24.119,23.804,23.927,188595,0
1996-05-16,23.927,24.119,23.804,23.927,118382,0
1996-05-17,23.676,24.305,23.676,23.927,99785,0
1996-05-20,24.243,24.305,23.927,24.119,127231,0
1996-05-21,24.243,24.62,24.119,24.495,84959,0
1996-05-22,24.745,25.936,24.745,25.373,71193,0
1996-05-23,26.504,26.881,25.686,25.686,130589,0
1996-05-24,25.811,25.811,24.871,25.184,96345,0
1996-05-28,25.184,25.184,24.62,24.871,34491,0
1996-05-29,24.745,24.871,24.495,24.62,31131,0
1996-05-30,24.871,25.373,24.871,25.184,81108,0
1996-05-31,25.311,25.311,24.62,24.62,22692,0
1996-06-03,24.745,24.745,24.495,24.745,129771,0
1996-06-04,24.871,24.995,24.745,24.871,36375,0
1996-06-05,24.995,24.995,24.495,24.745,55220,0
1996-06-06,24.745,24.995,24.495,24.745,25969,0
1996-06-07,24.62,24.62,23.927,24.62,23921,0
1996-06-10,24.62,24.745,24.243,24.495,19826,0
1996-06-11,24.62,24.62,24.243,24.62,19580,0
1996-06-12,24.62,24.745,24.305,24.495,19251,0
1996-06-13,24.62,24.745,24.305,24.62,26873,0
1996-06-14,24.62,24.62,24.243,24.243,19663,0
1996-06-17,24.495,24.871,24.305,24.745,35064,0
1996-06-18,24.745,24.871,24.178,24.871,29332,0
1996-06-19,24.62,24.745,24.495,24.745,43011,0
1996-06-20,24.745,25.248,24.305,24.62,52514,0
1996-06-21,24.62,25.123,24.495,24.995,41618,0
1996-06-24,24.995,25.373,24.745,24.745,54725,0
1996-06-25,24.745,24.871,24.305,24.871,69310,0
1996-06-26,24.995,25.123,24.305,24.495,36212,0
1996-06-27,24.495,24.745,24.495,24.745,52188,0
1996-06-28,24.745,24.745,23.237,23.237,204405,0
1996-07-01,23.488,24.871,23.488,24.871,90118,0
1996-07-02,24.871,25.123,24.62,24.871,70868,0
1996-07-03,24.745,24.871,24.62,24.871,39324,0
1996-07-05,24.871,24.871,24.745,24.871,33427,0
1996-07-08,24.62,24.995,24.495,24.62,44895,0
1996-07-09,24.62,24.871,24.62,24.871,14828,0
1996-07-10,24.745,24.871,24.62,24.745,20153,0
1996-07-11,24.745,24.745,24.178,24.495,31378,0
1996-07-12,24.62,24.871,24.495,24.745,21711,0
1996-07-15,24.62,24.745,23.927,24.62,42931,0
1996-07-16,24.62,24.62,24.178,24.305,22774,0
1996-07-17,24.305,24.745,24.305,24.745,25152,0
1996-07-18,24.745,24.995,24.495,24.995,30558,0
1996-07-19,24.995,24.995,24.495,24.62,25479,0
1996-07-22,24.62,24.871,24.62,24.871,33837,0
1996-07-23,24.995,25.248,24.745,24.871,87087,0
1996-07-24,24.62,24.745,24.305,24.305,34654,0
1996-07-25,24.495,24.995,24.305,24.995,20320,0
1996-07-26,24.871,25.123,24.745,25.123,12780,0
1996-07-29,24.871,24.995,24.62,24.745,10159,0
1996-07-30,24.62,24.62,24.305,24.62,18107,0
1996-07-31,24.495,24.62,24.178,24.62,18107,0
1996-08-01,24.62,25.373,24.62,25.248,39488,0
1996-08-02,25.123,25.686,24.871,25.373,48500,0
1996-08-05,25.56,25.56,25.123,25.123,31785,0
1996-08-06,25.123,25.248,24.995,25.248,14498,0
1996-08-07,25.123,25.373,24.995,25.373,16139,0
1996-08-08,25.56,25.56,25.123,25.123,22040,0
1996-08-09,25.248,25.56,25.123,25.248,13026,0
1996-08-12,25.248,25.686,25.123,25.56,25152,0
1996-08-13,25.373,25.686,25.248,25.56,10814,0
1996-08-14,25.373,25.56,25.373,25.56,12288,0
1996-08-15,25.686,25.811,25.686,25.811,28509,0
1996-08-16,25.56,25.811,25.56,25.811,14666,0
1996-08-19,25.56,26.188,25.56,25.936,50713,0
1996-08-20,26.064,26.504,25.936,26.313,9668,0
1996-08-21,26.064,26.188,25.936,26.064,25479,0
1996-08-22,26.188,26.313,25.936,26.188,12780,0
1996-08-23,26.313,26.313,25.811,25.936,16714,0
1996-08-26,25.936,26.504,25.811,26.064,25316,0
1996-08-27,25.936,26.313,25.936,26.064,19826,0
1996-08-28,26.064,26.313,25.686,25.811,10898,0
1996-08-29,25.936,26.064,25.811,25.936,8029,0
1996-08-30,25.936,26.188,25.373,25.686,17533,0
1996-09-03,25.936,25.936,25.56,25.686,14585,0
1996-09-04,25.686,26.064,25.56,26.064,14253,0
1996-09-05,26.064,26.064,25.686,25.811,31213,0
1996-09-06,25.811,26.188,25.811,25.936,8600,0
1996-09-09,26.064,26.188,25.811,26.064,14747,0
1996-09-10,25.811,26.313,25.811,26.188,26955,0
1996-09-11,26.064,26.064,25.373,25.686,20236,0
1996-09-12,25.686,25.686,25.373,25.686,32770,0
1996-09-13,25.686,25.811,25.56,25.686,56940,0
1996-09-16,25.936,27.57,25.811,27.384,122971,0
1996-09-17,28.323,28.323,26.188,26.692,64311,0
1996-09-18,26.692,27.005,26.566,26.881,62427,0
1996-09-19,26.881,27.134,26.881,27.134,27771,0
1996-09-20,27.005,27.824,27.005,27.824,17533,0
1996-09-23,27.698,27.824,27.256,27.698,34491,0
1996-09-24,27.698,28.891,27.57,28.451,49239,0
1996-09-25,28.199,29.142,28.199,29.016,82338,0
1996-09-26,29.142,29.393,28.64,28.764,39652,0
1996-09-27,28.764,29.331,28.764,28.891,16794,0
1996-09-30,29.142,29.142,28.073,28.073,59397,0
1996-10-01,28.199,29.834,28.199,29.834,102326,0
1996-10-02,30.084,31.338,30.084,31.338,88888,0
1996-10-03,31.338,31.338,30.523,30.901,58659,0
1996-10-04,31.151,31.338,31.026,31.026,48336,0
1996-10-07,31.151,31.151,30.775,30.775,46125,0
1996-10-08,30.901,31.151,30.901,31.151,43749,0
1996-10-09,31.151,31.151,31.026,31.151,29491,0
1996-10-10,30.901,31.026,30.901,30.901,25479,0
1996-10-11,31.026,31.338,31.026,31.338,21300,0
1996-10-14,31.026,31.026,30.901,31.026,34654,0
1996-10-15,31.026,31.026,30.775,31.026,42931,0
1996-10-16,31.026,31.026,30.901,31.026,24906,0
1996-10-17,31.026,31.026,30.901,30.901,16548,0
1996-10-18,31.026,31.151,30.208,31.026,90691,0
1996-10-21,31.151,31.716,31.026,31.592,44323,0
1996-10-22,31.592,31.716,31.338,31.592,18434,0
1996-10-23,31.466,31.716,31.338,31.592,48089,0
1996-10-24,31.842,32.156,31.716,31.968,32933,0
1996-10-25,31.968,32.156,31.592,31.716,29002,0
1996-10-28,31.716,31.842,31.338,31.338,16548,0
1996-10-29,31.592,31.716,31.466,31.466,18188,0
1996-10-30,31.592,31.842,31.466,31.842,29821,0
1996-10-31,31.716,32.28,31.466,32.28,52271,0
1996-11-01,32.156,32.407,31.842,32.28,62265,0
1996-11-04,32.407,32.534,32.156,32.407,27609,0
1996-11-05,32.658,33.223,32.407,33.223,54891,0
1996-11-06,33.35,34.417,33.35,34.417,31131,0
1996-11-07,34.417,35.673,34.417,34.796,72503,0
1996-11-08,34.796,35.358,34.165,34.417,98802,0
1996-11-11,34.544,35.106,34.417,34.796,25479,0
1996-11-12,34.665,34.796,34.417,34.544,33589,0
1996-11-13,34.417,34.417,33.913,34.04,18596,0
1996-11-14,34.04,34.291,33.6,33.913,83483,0
1996-11-15,34.04,34.544,33.913,34.544,35801,0
1996-11-18,34.544,34.544,33.913,33.913,28592,0
1996-11-19,34.04,34.417,33.913,34.291,34981,0
1996-11-20,34.291,34.982,34.165,34.982,43664,0
1996-11-21,34.982,34.982,34.417,34.796,47927,0
1996-11-22,34.796,35.358,34.665,35.106,37685,0
1996-11-25,35.358,36.049,35.232,36.049,75454,0
1996-11-26,35.673,36.049,35.486,35.737,35967,0
1996-11-27,35.737,35.737,35.358,35.486,15974,0
1996-11-29,35.673,35.673,35.232,35.358,18922,0
1996-12-02,35.232,35.737,34.982,35.486,70046,0
1996-12-03,35.737,35.737,35.232,35.232,33755,0
1996-12-04,35.232,35.358,34.353,34.544,39162,0
1996-12-05,34.291,34.417,34.04,34.165,18677,0
1996-12-06,33.913,34.04,32.908,33.727,55792,0
1996-12-09,33.727,34.417,33.477,34.165,34901,0
1996-12-10,34.417,34.544,34.04,34.291,20072,0
1996-12-11,34.04,34.04,33.034,33.35,27444,0
1996-12-12,33.35,33.477,32.658,32.784,14666,0
1996-12-13,32.534,32.534,31.968,32.407,36456,0
1996-12-16,32.28,32.658,32.28,32.407,23265,0
1996-12-17,32.407,33.6,32.407,33.6,48173,0
1996-12-18,33.477,33.727,33.477,33.6,42603,0
1996-12-19,33.727,34.796,33.6,34.665,34243,0
1996-12-20,34.796,35.047,34.665,34.796,37685,0
1996-12-23,35.047,35.047,33.978,33.978,46698,0
1996-12-24,33.852,33.852,33.727,33.852,7044,0
1996-12-26,33.727,34.417,33.727,34.165,16222,0
1996-12-27,33.978,34.291,33.852,34.165,14666,0
1996-12-30,34.291,34.665,34.165,34.544,46125,0
1996-12-31,34.796,34.796,34.291,34.796,33180,0
1997-01-02,34.417,34.417,33.6,33.852,116745,0
1997-01-03,34.165,34.417,33.852,33.978,41452,0
1997-01-06,33.852,34.291,33.6,34.291,39241,0
1997-01-07,33.978,34.544,33.727,34.291,33508,0
1997-01-08,34.165,34.796,34.165,34.417,38587,0
1997-01-09,34.544,34.982,34.417,34.665,32770,0
1997-01-10,34.796,34.796,34.165,34.417,36375,0
1997-01-13,34.417,34.665,33.852,33.978,28757,0
1997-01-14,34.291,34.796,34.291,34.665,82006,0
1997-01-15,34.665,35.608,34.544,35.608,62181,0
1997-01-16,35.737,36.3,35.047,35.232,55463,0
1997-01-17,34.982,36.176,34.982,36.176,32853,0
1997-01-20,36.553,36.865,36.3,36.428,51204,0
1997-01-21,36.176,36.176,35.737,35.924,23842,0
1997-01-22,35.737,36.049,35.737,35.924,58906,0
1997-01-23,35.737,36.176,35.608,35.608,80042,0
1997-01-24,35.608,35.924,34.665,34.796,45799,0
1997-01-27,34.544,35.232,34.544,34.982,20808,0
1997-01-28,35.232,36.049,35.232,35.358,41780,0
1997-01-29,35.486,35.608,35.232,35.358,59067,0
1997-01-30,35.232,35.358,35.232,35.358,47025,0
1997-01-31,35.358,35.486,35.047,35.232,48500,0
1997-02-03,35.232,35.737,35.047,35.737,46779,0
1997-02-04,35.924,35.924,35.047,35.608,39734,0
1997-02-05,35.608,35.737,35.232,35.232,29575,0
1997-02-06,35.232,35.358,34.982,35.358,46046,0
1997-02-07,35.608,35.608,35.047,35.047,34410,0
1997-02-10,35.608,36.049,35.486,35.924,24250,0
1997-02-11,35.737,36.049,35.232,35.737,24494,0
1997-02-12,35.737,36.3,35.608,36.3,43421,0
1997-02-13,36.553,37.242,36.3,37.242,54398,0
1997-02-14,36.992,39.129,36.992,39.129,85531,0
1997-02-18,39.567,40.761,39.443,40.634,101506,0
1997-02-19,40.511,40.634,39.818,39.818,62836,0
1997-02-20,40.068,40.068,38.185,38.624,73160,0
1997-02-21,38.624,38.624,37.808,37.808,32526,0
1997-02-24,37.684,38.31,37.369,38.31,77338,0
1997-02-25,38.501,39.567,38.501,39.443,39981,0
1997-02-26,39.443,39.443,37.808,38.185,61527,0
1997-02-27,38.185,38.185,37.684,37.934,29491,0
1997-02-28,37.934,38.057,37.684,37.808,47681,0
1997-03-03,37.496,37.808,37.369,37.808,22774,0
1997-03-04,37.808,38.501,37.369,37.369,63573,0
1997-03-05,37.369,38.31,37.117,38.31,62920,0
1997-03-06,38.501,39.001,38.501,38.877,34573,0
1997-03-07,38.752,39.443,38.752,39.252,24333,0
1997-03-10,39.001,40.511,39.001,40.38,103389,0
1997-03-11,40.511,42.268,40.511,41.828,132967,0
1997-03-12,42.143,42.143,40.948,40.948,86021,0
1997-03-13,41.076,41.137,40.068,40.26,101344,0
1997-03-14,40.511,41.452,40.511,40.948,53660,0
1997-03-17,41.076,41.452,40.761,41.076,59151,0
1997-03-18,41.325,41.325,40.38,40.511,60217,0
1997-03-19,40.511,40.634,39.001,39.188,66524,0
1997-03-20,39.443,40.26,39.443,39.946,77911,0
1997-03-21,39.946,39.946,39.567,39.692,68818,0
1997-03-24,40.068,40.26,39.946,40.068,47188,0
1997-03-25,40.26,40.26,39.315,39.567,91676,0
1997-03-26,39.567,39.567,38.752,39.188,55627,0
1997-03-27,39.315,39.315,38.185,38.31,54810,0
1997-03-31,38.31,38.31,32.094,32.094,256348,0
1997-04-01,35.358,36.553,34.231,36.049,335569,0
1997-04-02,36.742,37.369,35.486,35.924,94707,0
1997-04-03,35.924,36.049,34.917,35.608,109207,0
1997-04-04,35.358,35.924,35.358,35.924,45552,0
1997-04-07,36.176,36.428,35.924,36.3,144108,0
1997-04-08,36.428,38.185,36.428,37.934,144354,0
1997-04-09,39.567,39.756,38.562,38.562,65322,0
1997-04-10,38.752,39.188,38.562,38.752,79685,0
1997-04-11,38.752,39.188,37.934,38.122,66577,0
1997-04-14,38.122,38.31,37.304,37.304,42384,0
1997-04-15,37.934,39.188,37.934,38.936,57128,0
1997-04-16,38.936,38.936,38.31,38.562,44895,0
1997-04-17,38.562,38.562,37.934,37.934,29604,0
1997-04-18,38.122,38.122,37.934,38.122,23265,0
1997-04-21,37.496,37.934,36.742,37.117,91211,0
1997-04-22,37.117,38.31,36.742,37.496,150035,0
1997-04-23,37.934,38.122,37.747,37.934,99022,0
1997-04-24,38.122,38.562,37.747,38.31,33863,0
1997-04-25,38.31,38.752,38.122,38.31,31679,0
1997-04-28,38.31,39.378,38.31,39.188,47573,0
1997-04-29,39.567,39.946,39.378,39.567,88151,0
1997-04-30,39.378,39.756,38.752,39.567,138564,0
1997-05-01,39.756,39.756,39.378,39.756,69037,0
1997-05-02,40.196,41.011,39.946,41.011,79085,0
1997-05-05,41.011,41.828,40.761,41.576,57621,0
1997-05-06,41.576,41.828,41.387,41.828,37087,0
1997-05-07,41.576,41.828,40.761,41.011,23704,0
1997-05-08,40.569,41.387,40.38,41.387,32715,0
1997-05-09,41.2,41.828,41.2,41.828,25560,0
1997-05-12,41.828,41.828,41.387,41.828,27363,0
1997-05-13,41.576,43.019,41.576,42.394,44568,0
1997-05-14,42.645,43.209,42.645,43.019,49264,0
1997-05-15,43.019,43.209,42.201,42.394,81324,0
1997-05-16,42.645,42.645,42.017,42.017,31352,0
1997-05-19,42.201,42.394,42.017,42.201,27583,0
1997-05-20,42.201,42.645,41.828,42.394,43258,0
1997-05-21,42.834,43.209,41.828,42.394,53525,0
1997-05-22,42.394,42.645,42.017,42.017,25179,0
1997-05-23,42.017,42.201,41.828,42.201,29218,0
1997-05-27,42.394,42.394,41.387,41.576,46806,0
1997-05-28,41.828,42.017,41.576,42.017,11798,0
1997-05-29,41.828,41.828,41.2,41.576,17040,0
1997-05-30,41.2,42.394,41.011,42.017,34354,0
1997-06-02,42.017,42.394,41.828,42.201,46258,0
1997-06-03,42.394,43.461,42.201,43.209,55326,0
1997-06-04,43.019,43.019,42.645,42.645,31131,0
1997-06-05,42.834,42.834,42.394,42.645,24307,0
1997-06-06,42.645,43.647,42.645,43.461,66745,0
1997-06-09,43.647,43.84,43.209,43.84,86460,0
1997-06-10,43.84,43.84,43.461,43.84,19062,0
1997-06-11,43.84,44.029,43.461,44.029,17641,0
1997-06-12,44.029,44.654,44.029,44.464,44295,0
1997-06-13,44.905,44.905,44.212,44.654,36540,0
1997-06-16,44.654,46.1,44.464,46.1,93669,0
1997-06-17,46.1,46.286,45.282,46.286,34573,0
1997-06-18,46.035,46.413,46.035,46.413,40906,0
1997-06-19,46.223,46.413,45.847,45.847,25068,0
1997-06-20,46.035,46.035,45.405,45.847,63792,0
1997-06-23,45.847,45.847,45.031,45.405,34354,0
1997-06-24,45.218,46.223,45.218,46.223,29164,0
1997-06-25,46.035,46.223,45.722,45.722,36759,0
1997-06-26,45.594,46.413,45.405,45.405,27530,0
1997-06-27,45.532,45.847,45.345,45.847,36865,0
1997-06-30,45.909,45.909,45.093,45.093,36212,0
1997-07-01,45.345,45.847,45.093,45.847,33808,0
1997-07-02,46.035,46.162,45.405,46.035,41018,0
1997-07-03,45.594,47.292,45.532,47.292,45497,0
1997-07-07,47.043,47.292,45.847,45.847,62208,0
1997-07-08,45.847,46.536,45.594,46.536,25014,0
1997-07-09,46.223,46.664,45.093,45.093,24906,0
1997-07-10,45.093,45.847,45.093,45.722,44838,0
1997-07-11,45.847,46.223,45.847,46.035,22886,0
1997-07-14,45.847,46.162,45.722,46.035,15567,0
1997-07-15,45.909,46.162,45.532,46.162,44838,0
1997-07-16,46.35,47.292,46.035,47.292,21411,0
1997-07-17,46.85,47.481,46.536,47.292,35937,0
1997-07-18,47.292,47.292,46.223,46.35,44241,0
1997-07-21,45.909,46.035,45.218,45.594,31352,0
1997-07-22,45.722,46.223,45.532,46.035,22664,0
1997-07-23,46.162,46.35,45.722,46.35,27744,0
1997-07-24,46.35,46.85,46.162,46.664,17040,0
1997-07-25,46.536,46.98,46.413,46.664,19008,0
1997-07-28,46.664,46.664,45.909,46.223,32281,0
1997-07-29,45.909,46.162,45.722,46.035,36048,0
1997-07-30,46.035,46.35,45.847,46.223,49974,0
1997-07-31,46.35,46.413,45.722,46.162,24741,0
1997-08-01,46.035,46.035,45.031,45.594,32988,0
1997-08-04,45.722,46.223,45.532,45.909,33969,0
1997-08-05,45.722,46.162,45.532,46.035,25888,0
1997-08-06,45.847,46.413,45.847,46.035,30805,0
1997-08-07,46.035,46.035,45.031,45.093,30095,0
1997-08-08,44.779,44.779,43.779,44.029,43584,0
1997-08-11,43.334,43.585,41.515,43.083,92740,0
1997-08-12,43.083,43.334,42.77,42.959,60680,0
1997-08-13,42.959,43.334,42.519,42.77,32770,0
1997-08-14,42.77,42.959,42.143,42.645,43584,0
1997-08-15,42.331,44.029,41.766,44.029,38286,0
1997-08-18,43.779,43.779,41.2,41.954,97820,0
1997-08-19,42.143,42.959,42.017,42.455,54454,0
1997-08-20,42.959,43.334,42.519,42.519,46046,0
1997-08-21,42.455,42.519,41.954,42.143,20481,0
1997-08-22,41.325,41.387,40.634,41.387,74664,0
1997-08-25,41.325,42.331,41.325,41.637,34082,0
1997-08-26,41.387,41.766,41.011,41.2,16987,0
1997-08-27,41.325,41.828,41.2,41.766,43857,0
1997-08-28,41.828,42.143,41.325,41.637,23976,0
1997-08-29,41.387,42.896,41.325,42.896,31842,0
1997-09-02,42.519,42.519,41.954,42.268,29111,0
1997-09-03,42.331,42.519,41.766,42.519,33044,0
1997-09-04,42.519,42.519,42.143,42.268,18949,0
1997-09-05,42.331,42.519,41.828,41.828,52271,0
1997-09-08,41.954,42.519,41.766,42.455,34791,0
1997-09-09,42.268,42.519,42.143,42.455,29002,0
1997-09-10,42.519,42.519,40.823,40.948,61007,0
1997-09-11,41.137,41.2,40.319,40.698,38560,0
1997-09-12,40.698,41.387,40.38,41.137,38780,0
1997-09-15,41.387,41.828,41.2,41.2,29875,0
1997-09-16,41.2,42.017,41.2,41.828,43912,0
1997-09-17,41.954,42.143,41.011,41.828,26873,0
1997-09-18,41.387,41.828,41.2,41.515,36048,0
1997-09-19,41.387,41.701,40.761,41.137,62153,0
1997-09-22,41.076,41.387,40.948,41.137,31515,0
1997-09-23,41.263,41.263,40.511,40.511,49155,0
1997-09-24,40.446,40.634,39.443,39.503,69037,0
1997-09-25,39.315,39.443,38.936,39.315,83673,0
1997-09-26,39.503,39.818,39.188,39.315,80450,0
1997-09-29,39.503,39.818,39.443,39.63,55709,0
1997-09-30,40.068,40.26,35.297,36.553,283357,0
1997-10-01,38.562,41.076,37.747,39.818,362766,0
1997-10-02,39.818,40.26,39.63,39.63,61007,0
1997-10-03,39.818,40.26,39.756,39.756,54071,0
1997-10-06,39.818,39.818,39.188,39.188,49319,0
1997-10-07,38.562,38.686,38.185,38.562,88915,0
1997-10-08,38.501,38.686,38.372,38.501,97876,0
1997-10-09,38.562,38.562,38.185,38.562,47625,0
1997-10-10,38.31,38.501,37.684,37.684,30694,0
1997-10-13,37.747,38.562,37.747,38.185,30367,0
1997-10-14,37.998,38.562,37.747,37.747,177070,0
1997-10-15,37.998,38.185,37.871,37.998,51067,0
1997-10-16,37.871,38.122,37.054,37.433,46973,0
1997-10-17,37.556,37.871,36.238,36.361,95199,0
1997-10-20,36.428,37.18,36.361,36.992,51010,0
1997-10-21,37.054,37.369,36.865,36.992,92629,0
1997-10-22,36.865,37.433,36.742,36.992,78812,0
1997-10-23,36.742,36.865,36.112,36.428,72258,0
1997-10-24,36.112,36.742,36.049,36.428,50576,0
1997-10-27,36.049,36.049,33.789,33.852,61826,0
1997-10-28,33.286,36.361,32.848,35.924,169805,0
1997-10-29,36.112,38.501,36.112,36.742,107106,0
1997-10-30,36.742,36.865,34.291,34.665,76573,0
1997-10-31,35.486,36.612,35.486,35.737,71931,0
1997-11-03,36.553,37.242,36.553,36.992,64230,0
1997-11-04,37.18,37.18,35.297,36.361,84602,0
1997-11-05,36.049,37.054,35.924,36.865,72642,0
1997-11-06,36.865,37.054,36.112,36.361,57182,0
1997-11-07,36.238,36.238,35.297,35.297,35064,0
1997-11-10,35.486,35.8,35.297,35.42,46203,0
1997-11-11,35.8,36.049,35.232,35.232,32606,0
1997-11-12,35.106,35.232,34.104,34.104,41452,0
1997-11-13,34.291,34.353,33.477,34.291,74935,0
1997-11-14,34.291,36.112,34.291,35.608,83838,0
1997-11-17,36.112,37.054,35.924,36.992,120049,0
1997-11-18,37.369,38.562,37.054,38.372,171989,0
1997-11-19,38.372,41.263,38.31,41.076,195748,0
1997-11-20,41.263,43.209,41.137,43.149,227700,0
1997-11-21,43.149,43.334,42.201,42.455,144135,0
1997-11-24,42.394,44.341,41.89,43.961,151016,0
1997-11-25,47.543,51.75,47.228,51.75,1973161,0
1997-11-26,51.75,54.512,50.996,52.756,4582064,0
1997-11-28,52.128,53.07,51.94,52.445,504499,0
1997-12-01,52.445,53.824,51.94,53.447,822428,0
1997-12-02,52.566,53.257,52.445,52.756,602265,0
1997-12-03,52.566,53.195,52.316,53.006,515697,0
1997-12-04,53.006,53.257,52.756,53.006,216832,0
1997-12-05,52.632,53.885,52.632,53.885,307768,0
1997-12-08,53.824,54.327,53.447,53.885,341575,0
1997-12-09,53.698,54.954,53.195,54.704,257466,0
1997-12-10,54.576,55.205,54.011,54.576,331472,0
1997-12-11,54.198,54.704,53.447,54.327,312902,0
1997-12-12,54.391,54.576,53.698,54.011,96671,0
1997-12-15,53.885,54.954,53.698,54.198,180018,0
1997-12-16,54.198,54.828,53.572,53.572,144354,0
1997-12-17,53.948,54.452,53.76,54.076,109125,0
1997-12-18,54.076,54.138,52.128,53.006,157788,0
1997-12-19,53.133,53.509,52.503,53.195,364407,0
1997-12-22,53.195,53.76,52.944,53.636,81269,0
1997-12-23,53.447,53.636,53.195,53.447,50903,0
1997-12-24,53.32,53.636,52.193,52.316,61391,0
1997-12-26,52.38,52.693,52.38,52.566,62208,0
1997-12-29,52.818,53.509,52.693,53.509,61826,0
1997-12-30,53.509,54.327,53.447,54.327,161830,0
1997-12-31,54.262,54.262,53.195,53.948,151184,0
1998-01-02,53.76,53.76,52.818,53.509,178273,0
1998-01-05,53.636,53.76,52.944,53.133,224257,0
1998-01-06,52.944,52.944,51.184,52.001,318474,0
1998-01-07,52.001,52.128,51.248,52.128,248346,0
1998-01-08,52.128,52.128,51.061,51.248,251021,0
1998-01-09,51.375,51.69,50.934,51.375,289800,0
1998-01-12,50.934,51.69,50.618,51.69,230814,0
1998-01-13,51.69,51.69,50.934,51.439,108305,0
1998-01-14,51.561,52.128,51.375,52.128,633617,0
1998-01-15,52.193,52.38,51.561,51.69,117045,0
1998-01-16,51.69,52.193,51.69,52.128,104538,0
1998-01-20,52.128,52.566,51.877,52.566,78376,0
1998-01-21,52.316,52.944,51.375,52.128,191050,0
1998-01-22,51.69,52.38,51.561,52.316,98912,0
1998-01-23,52.193,52.566,51.248,52.38,225841,0
1998-01-26,52.193,52.566,52.128,52.38,60734,0
1998-01-27,52.316,53.195,52.316,53.133,89241,0
1998-01-28,53.32,54.138,52.944,54.138,90718,0
1998-01-29,53.824,55.456,53.824,54.327,166636,0
1998-01-30,54.327,54.954,54.138,54.262,123326,0
1998-02-02,54.64,56.522,54.512,54.764,193128,0
1998-02-03,54.64,55.772,54.327,55.58,72642,0
1998-02-04,55.396,55.456,54.764,55.205,79960,0
1998-02-05,55.205,55.71,54.262,54.954,93231,0
1998-02-06,55.205,56.398,54.954,56.272,98038,0
1998-02-09,56.086,56.086,55.266,55.456,60025,0
1998-02-10,55.456,56.398,54.954,56.02,70565,0
1998-02-11,56.02,56.086,55.396,55.894,43205,0
1998-02-12,55.58,56.522,55.456,55.772,97491,0
1998-02-13,55.58,55.772,55.266,55.456,57239,0
1998-02-17,55.71,56.586,55.396,56.586,100005,0
1998-02-18,56.398,57.214,55.894,57.153,80014,0
1998-02-19,56.964,56.964,56.522,56.586,54181,0
1998-02-20,56.713,57.341,56.586,57.341,126768,0
1998-02-23,57.405,57.843,57.214,57.779,83783,0
1998-02-24,57.341,57.528,56.838,57.405,139985,0
1998-02-25,57.655,57.968,57.341,57.528,54781,0
1998-02-26,57.341,57.843,56.964,57.779,35119,0
1998-02-27,57.528,58.031,56.713,58.031,39816,0
1998-03-02,57.655,57.968,57.341,57.843,43205,0
1998-03-03,57.405,57.843,57.214,57.843,62208,0
1998-03-04,57.655,57.968,57.405,57.779,43310,0
1998-03-05,57.405,58.283,57.214,58.283,65376,0
1998-03-06,58.596,61.486,58.596,61.234,153693,0
1998-03-09,61.234,62.618,60.858,62.303,177070,0
1998-03-10,62.303,62.303,60.919,61.548,113603,0
1998-03-11,61.486,61.863,61.36,61.736,88810,0
1998-03-12,61.486,61.736,60.919,60.919,65649,0
1998-03-13,61.234,61.548,60.919,60.919,66850,0
1998-03-16,61.111,62.991,61.111,62.678,105793,0
1998-03-17,62.678,62.805,62.052,62.491,60025,0
1998-03-18,62.741,63.494,62.741,63.183,46806,0
1998-03-19,63.307,63.619,62.366,63.366,60571,0
1998-03-20,63.809,64,62.991,63.685,110708,0
1998-03-23,63.619,63.619,62.366,62.366,51612,0
1998-03-24,62.552,64,62.552,64,69363,0
1998-03-25,64,64.184,61.548,62.427,102463,0
1998-03-26,62.052,62.052,60.481,61.423,97982,0
1998-03-27,61.736,61.925,59.853,60.607,64503,0
1998-03-30,60.481,62.552,59.665,60.102,38395,0
1998-03-31,60.481,62.427,60.481,61.296,127148,0
1998-04-01,61.234,61.423,59.853,61.234,146319,0
1998-04-02,61.611,62.552,61.296,62.552,45659,0
1998-04-03,62.366,62.741,61.925,62.366,64557,0
1998-04-06,62.552,62.741,61.863,62.366,91318,0
1998-04-07,62.366,62.366,59.476,60.481,140147,0
1998-04-08,60.418,60.607,58.847,59.476,174721,0
1998-04-09,58.909,59.853,58.847,59.476,133431,0
1998-04-13,59.476,60.102,58.847,60.102,126110,0
1998-04-14,60.102,60.481,59.476,59.538,88480,0
1998-04-15,59.476,59.476,58.22,58.722,120156,0
1998-04-16,58.722,59.037,58.22,58.344,85804,0
1998-04-17,58.66,60.294,58.093,60.294,107705,0
1998-04-20,60.167,60.167,58.533,59.286,108305,0
1998-04-21,59.476,59.853,58.66,58.722,84002,0
1998-04-22,58.722,61.045,58.66,60.919,119392,0
1998-04-23,60.667,61.611,58.847,59.35,173521,0
1998-04-24,59.476,60.294,58.344,58.66,100059,0
1998-04-27,58.66,58.847,55.645,56.086,190944,0
1998-04-28,56.462,57.906,56.147,56.901,99731,0
1998-04-29,56.147,57.276,56.147,57.153,64394,0
1998-04-30,57.59,59.538,57.59,58.093,98312,0
1998-05-01,58.031,58.093,57.718,58.093,71931,0
1998-05-04,58.093,59.286,56.964,56.964,82147,0
1998-05-05,56.901,57.276,56.337,56.713,79577,0
1998-05-06,56.147,56.713,55.96,55.96,86842,0
1998-05-07,55.96,56.147,55.33,55.33,59259,0
1998-05-08,55.645,57.087,55.456,56.147,93178,0
1998-05-11,56.147,56.462,54.954,54.954,82581,0
1998-05-12,55.205,56.775,55.205,56.586,88424,0
1998-05-13,56.586,57.528,56.272,57.276,92958,0
1998-05-14,57.276,57.59,57.087,57.528,90229,0
1998-05-15,57.843,58.47,57.405,57.906,126930,0
1998-05-18,57.718,57.718,56.775,57.276,72969,0
1998-05-19,57.276,57.276,56.272,56.586,68984,0
1998-05-20,56.901,56.964,56.147,56.901,86406,0
1998-05-21,56.964,58.847,56.713,56.713,94433,0
1998-05-22,57.153,58.408,56.522,57.276,47991,0
1998-05-26,57.779,57.906,54.512,54.64,97400,0
1998-05-27,54.327,56.337,53.76,54.64,116843,0
1998-05-28,54.828,57.465,54.828,56.713,97691,0
1998-05-29,56.713,56.713,54.828,55.58,92339,0
1998-06-01,55.772,56.838,55.266,55.894,43619,0
1998-06-02,55.894,56.086,54.828,54.828,47918,0
1998-06-03,54.954,56.209,54.198,54.327,47481,0
1998-06-04,54.512,55.772,54.512,55.772,51631,0
1998-06-05,56.086,56.838,55.894,56.522,51230,0
1998-06-08,56.522,56.713,55.456,55.894,49956,0
1998-06-09,55.456,55.58,54.198,54.512,57749,0
1998-06-10,54.512,56.337,54.327,54.954,68236,0
1998-06-11,54.954,55.266,52.944,54.512,66706,0
1998-06-12,53.885,56.086,53.76,55.266,105920,0
1998-06-15,54.828,56.713,54.198,55.456,63939,0
1998-06-16,55.33,55.894,54.076,54.828,137744,0
1998-06-17,55.456,57.027,55.33,56.838,85569,0
1998-06-18,56.838,56.838,55.645,56.086,55016,0
1998-06-19,55.894,56.838,55.33,56.398,99405,0
1998-06-22,56.522,56.838,54.954,54.954,49046,0
1998-06-23,55.456,56.838,55.456,56.713,47772,0
1998-06-24,56.713,58.093,56.086,57.779,72167,0
1998-06-25,58.093,58.596,57.153,57.779,42931,0
1998-06-26,58.283,59.538,57.655,57.655,51522,0
1998-06-29,58.283,59.665,58.093,58.093,52833,0
1998-06-30,58.596,59.35,58.283,59.037,68088,0
1998-07-01,59.163,60.102,58.722,59.98,65395,0
1998-07-02,60.102,60.294,59.35,59.98,55272,0
1998-07-06,59.79,59.98,59.037,59.98,68746,0
1998-07-07,59.35,59.98,59.163,59.665,71876,0
1998-07-08,59.98,60.607,59.665,60.294,79085,0
1998-07-09,60.734,62.427,60.607,62.179,164979,0
1998-07-10,61.798,62.179,60.734,61.045,57858,0
1998-07-13,60.734,61.987,60.294,60.858,41656,0
1998-07-14,60.734,61.798,60.607,61.675,49119,0
1998-07-15,61.548,61.798,59.98,59.98,59386,0
1998-07-16,60.294,61.798,59.35,61.798,68342,0
1998-07-17,61.987,62.179,60.734,61.675,50283,0
1998-07-20,61.36,61.548,59.98,60.734,141239,0
1998-07-21,60.858,60.858,58.408,58.408,101261,0
1998-07-22,58.408,59.037,58.283,58.722,42055,0
1998-07-23,58.909,58.909,57.655,57.779,31421,0
1998-07-24,57.779,58.093,56.838,57.153,46823,0
1998-07-27,56.522,57.153,56.086,56.838,46203,0
1998-07-28,56.272,56.713,54.828,56.272,49738,0
1998-07-29,56.398,57.655,55.772,56.272,54909,0
1998-07-30,56.272,57.655,56.272,57.153,33572,0
1998-07-31,56.838,56.838,54.512,55.33,53343,0
1998-08-03,55.894,56.398,55.142,55.33,51742,0
1998-08-04,55.645,56.086,53.006,54.198,79523,0
1998-08-05,53.447,54.391,52.503,54.076,67035,0
1998-08-06,54.076,55.456,53.76,54.076,44350,0
1998-08-07,53.76,53.76,52.503,53.636,59460,0
1998-08-10,53.257,53.447,52.065,52.316,52795,0
1998-08-11,52.316,52.316,49.113,50.809,102899,0
1998-08-12,50.369,52.503,50.369,51.125,60480,0
1998-08-13,52.316,53.257,50.934,50.934,51631,0
1998-08-14,50.934,52.503,50.934,51.125,43840,0
1998-08-17,50.809,53.006,50.182,52.316,51196,0
1998-08-18,51.75,53.447,51.439,52.316,51377,0
1998-08-19,52.316,52.818,51.877,51.877,35246,0
1998-08-20,52.193,53.006,51.75,52.693,33679,0
1998-08-21,52.193,52.193,49.426,50.495,59022,0
1998-08-24,51.125,52.818,50.495,51.125,46354,0
1998-08-25,51.75,53.257,49.992,50.495,57821,0
1998-08-26,50.182,51.248,49.426,50.182,48645,0
1998-08-27,49.867,50.182,48.484,48.484,103992,0
1998-08-28,48.296,48.798,47.228,47.731,75881,0
1998-08-31,48.296,48.484,43.525,45.218,112040,0
1998-09-01,46.601,47.356,43.525,47.101,158936,0
1998-09-02,47.101,49.552,46.601,46.789,96746,0
1998-09-03,46.914,47.228,44.715,45.972,74717,0
1998-09-04,45.972,46.286,43.525,44.905,87134,0
1998-09-08,45.658,48.296,45.345,48.172,89171,0
1998-09-09,48.484,48.61,46.286,47.543,60078,0
1998-09-10,47.228,47.228,44.464,45.031,62774,0
1998-09-11,43.525,48.61,42.896,48.61,85057,0
1998-09-14,49.113,50.809,48.925,49.239,84002,0
1998-09-15,49.239,49.867,47.228,49.867,60042,0
1998-09-16,49.552,51.248,48.925,51.248,46024,0
1998-09-17,50.809,50.809,48.798,49.552,99039,0
1998-09-18,49.992,52.065,48.61,49.239,145245,0
1998-09-21,49.426,51.248,47.731,50.182,60370,0
1998-09-22,50.495,50.996,49.239,49.552,40671,0
1998-09-23,50.053,52.818,49.552,52.818,94051,0
1998-09-24,52.38,53.195,49.739,50.809,67433,0
1998-09-25,50.996,52.065,49.93,52.065,45913,0
1998-09-28,52.38,54.076,51.628,53.006,92629,0
1998-09-29,53.195,53.32,51.311,52.251,56509,0
1998-09-30,52.251,52.251,47.731,49.239,121834,0
1998-10-01,48.484,50.495,47.416,50.369,93395,0
1998-10-02,50.809,53.32,49.426,53.32,127331,0
1998-10-05,53.006,53.006,49.239,52.818,79597,0
1998-10-06,52.818,54.764,52.693,53.447,205653,0
1998-10-07,53.824,54.764,52.38,53.636,178962,0
1998-10-08,50.495,51.75,48.36,51.439,113385,0
1998-10-09,51.75,54.576,50.809,52.818,94635,0
1998-10-12,54.262,55.96,54.262,54.764,107996,0
1998-10-13,54.764,54.764,52.566,53.32,142444,0
1998-10-14,54.262,57.214,53.447,56.713,132537,0
1998-10-15,56.147,59.853,55.015,59.414,123582,0
1998-10-16,60.795,60.795,58.66,58.909,128059,0
1998-10-19,58.66,58.909,57.843,58.158,73588,0
1998-10-20,58.031,60.167,57.655,59.223,138108,0
1998-10-21,58.909,59.101,58.031,59.101,52905,0
1998-10-22,58.909,59.726,57.341,59.223,44605,0
1998-10-23,58.909,59.101,57.087,57.528,41984,0
1998-10-26,57.655,57.655,56.586,56.901,58951,0
1998-10-27,57.214,58.031,56.586,57.341,67470,0
1998-10-28,57.341,57.341,56.272,56.586,24288,0
1998-10-29,56.272,57.341,55.645,57.341,48464,0
1998-10-30,57.214,57.843,57.087,57.843,68164,0
1998-11-02,58.283,59.538,57.843,58.909,55600,0
1998-11-03,59.414,59.538,57.655,58.031,79523,0
1998-11-04,58.283,59.101,57.341,58.786,106539,0
1998-11-05,58.786,60.042,57.843,60.042,73477,0
1998-11-06,59.853,60.042,59.101,59.726,41947,0
1998-11-09,59.414,59.538,58.158,58.66,58766,0
1998-11-10,58.47,59.101,57.528,58.158,35648,0
1998-11-11,58.031,58.158,56.586,57.655,38232,0
1998-11-12,57.528,57.843,56.901,57.655,24906,0
1998-11-13,57.528,59.101,57.087,59.101,42528,0
1998-11-16,59.101,59.726,58.66,59.726,69912,0
1998-11-17,59.726,59.726,58.283,58.786,57385,0
1998-11-18,58.66,58.66,57.655,58.283,42491,0
1998-11-19,58.47,58.47,57.214,58.158,43363,0
1998-11-20,58.909,58.909,57.087,58.158,65649,0
1998-11-23,58.47,59.726,58.158,59.726,83673,0
1998-11-24,59.726,59.726,58.158,58.909,83455,0
1998-11-25,58.909,58.909,57.341,58.158,33718,0
1998-11-27,57.843,58.031,56.586,57.214,28400,0
1998-11-30,56.586,57.214,55.015,55.015,60078,0
1998-12-01,54.262,56.147,54.262,55.205,53489,0
1998-12-02,55.015,55.645,54.391,55.518,65870,0
1998-12-03,55.015,56.462,55.015,55.645,52177,0
1998-12-04,55.832,57.843,55.832,57.655,47554,0
1998-12-07,57.087,57.214,55.832,56.462,33278,0
1998-12-08,55.205,56.272,54.391,55.832,54618,0
1998-12-09,55.205,55.96,53.948,55.518,56110,0
1998-12-10,55.015,55.015,53.32,53.824,43223,0
1998-12-11,53.195,53.824,51.439,53.006,74717,0
1998-12-14,52.38,52.38,51.125,51.628,44970,0
1998-12-15,51.311,51.877,50.996,51.877,119066,0
1998-12-16,53.006,54.764,52.251,54.764,116261,0
1998-12-17,54.576,54.764,53.195,54.391,70239,0
1998-12-18,54.576,57.405,54.576,57.087,194257,0
1998-12-21,57.087,58.66,57.087,58.66,123688,0
1998-12-22,58.847,59.414,57.276,57.59,167348,0
1998-12-23,57.59,59.414,57.59,59.414,75227,0
1998-12-24,59.101,59.101,58.847,58.847,22974,0
1998-12-28,59.286,59.286,58.344,58.47,45843,0
1998-12-29,59.101,59.101,57.718,58.344,73041,0
1998-12-30,58.47,58.974,58.031,58.847,36339,0
1998-12-31,58.974,60.984,58.66,60.042,140294,0
1999-01-04,60.042,61.296,59.79,59.914,100023,0
1999-01-05,59.914,61.296,59.914,61.173,97217,0
1999-01-06,60.544,62.427,59.914,62.427,115788,0
1999-01-07,61.987,62.113,58.22,59.414,161849,0
1999-01-08,59.914,60.667,59.101,60.418,122560,0
1999-01-11,59.79,60.418,58.66,58.974,65214,0
1999-01-12,59.101,60.984,58.974,60.984,151689,0
1999-01-13,60.042,61.987,59.599,60.984,205910,0
1999-01-14,60.858,61.486,60.544,60.984,143316,0
1999-01-15,61.296,62.427,60.418,62.427,159482,0
1999-01-19,62.113,62.235,60.984,61.486,65649,0
1999-01-20,61.173,62.113,60.984,60.984,75333,0
1999-01-21,61.611,61.987,59.914,60.544,66998,0
1999-01-22,60.042,60.544,59.599,59.79,67872,0
1999-01-25,59.286,60.544,59.286,60.544,65941,0
1999-01-26,60.544,61.987,60.042,61.987,109125,0
1999-01-27,62.235,62.235,60.667,60.984,62700,0
1999-01-28,60.667,62.552,60.544,62.552,105342,0
1999-01-29,62.113,62.552,60.667,62.235,85313,0
1999-02-01,61.987,61.987,60.229,60.544,71150,0
1999-02-02,58.22,59.414,57.59,58.974,131846,0
1999-02-03,59.286,60.042,58.66,59.414,114625,0
1999-02-04,59.414,59.414,58.344,58.847,49229,0
1999-02-05,58.847,59.286,58.031,58.847,70019,0
1999-02-08,58.47,59.79,58.031,59.101,55856,0
1999-02-09,59.101,59.101,56.964,57.276,62190,0
1999-02-10,57.59,58.47,56.964,58.47,48792,0
1999-02-11,58.031,60.418,58.031,60.418,64049,0
1999-02-12,60.418,60.418,57.843,58.847,70929,0
1999-02-16,58.974,60.984,58.847,59.101,56730,0
1999-02-17,58.47,60.418,58.22,58.66,80687,0
1999-02-18,58.847,61.611,58.847,60.667,82325,0
1999-02-19,60.667,61.987,60.544,60.858,70091,0
1999-02-22,61.486,62.868,60.418,62.427,131155,0
1999-02-23,61.798,61.987,60.667,61.611,54181,0
1999-02-24,61.173,61.611,59.414,59.79,65941,0
1999-02-25,59.101,60.418,57.405,60.229,115317,0
1999-02-26,60.418,60.418,57.843,59.599,69727,0
1999-03-01,55.079,58.66,55.079,58.47,259578,0
1999-03-02,58.47,59.414,56.272,56.652,77885,0
1999-03-03,56.652,57.718,56.272,57.59,76938,0
1999-03-04,57.843,59.101,56.775,59.101,71112,0
1999-03-05,59.414,60.042,58.344,60.042,52470,0
1999-03-08,58.847,58.847,56.775,57.276,61062,0
1999-03-09,58.344,59.599,57.59,58.22,86294,0
1999-03-10,58.22,59.286,57.276,58.47,65469,0
1999-03-11,58.22,58.847,56.964,57.718,79085,0
1999-03-12,58.031,58.974,57.59,58.344,94051,0
1999-03-15,58.031,59.286,57.59,59.101,66780,0
1999-03-16,58.847,58.847,56.462,56.964,68527,0
1999-03-17,56.775,56.775,55.079,55.71,54689,0
1999-03-18,55.396,57.405,55.079,57.405,64593,0
1999-03-19,58.22,58.22,54.576,55.396,106433,0
1999-03-22,54.452,55.518,54.138,54.452,49846,0
1999-03-23,54.011,54.828,52.128,52.756,81234,0
1999-03-24,53.07,54.64,52.316,54.011,63684,0
1999-03-25,52.756,54.512,52.756,54.512,60698,0
1999-03-26,53.885,53.885,51.497,52.445,71986,0
1999-03-29,52.632,54.327,52.632,53.698,54873,0
1999-03-30,52.756,52.944,51.497,52.001,60334,0
1999-03-31,52.756,53.698,51.375,51.497,78648,0
1999-04-01,51.375,51.69,49.803,50.556,125438,0
1999-04-05,51.497,55.266,51.497,55.266,124346,0
1999-04-06,54.512,54.64,50.87,53.257,113058,0
1999-04-07,52.756,53.698,51.061,53.698,115608,0
1999-04-08,53.07,55.266,52.756,53.885,85459,0
1999-04-09,53.572,54.512,52.128,53.257,52358,0
1999-04-12,53.447,55.894,53.07,55.894,96089,0
1999-04-13,54.954,56.272,54.64,55.772,91502,0
1999-04-14,55.645,56.522,54.954,55.645,76501,0
1999-04-15,55.645,56.522,54.512,55.456,65506,0
1999-04-16,54.954,56.398,53.698,55.645,77192,0
1999-04-19,55.266,57.843,53.885,55.772,90700,0
1999-04-20,55.894,56.398,54.327,56.086,74391,0
1999-04-21,55.645,56.086,54.512,56.086,42384,0
1999-04-22,55.894,59.223,54.198,59.223,269081,0
1999-04-23,58.47,58.722,55.772,55.894,106177,0
1999-04-26,55.772,56.272,55.266,55.266,36920,0
1999-04-27,55.894,57.843,55.266,57.843,89534,0
1999-04-28,57.341,57.843,56.522,56.838,55237,0
1999-04-29,57.465,57.465,55.266,57.027,77630,0
1999-04-30,56.398,57.153,54.327,55.645,78939,0
1999-05-03,55.456,57.465,55.456,57.465,56145,0
1999-05-04,56.838,56.838,54.011,54.011,92850,0
1999-05-05,55.645,55.645,54.198,55.645,43948,0
1999-05-06,54.327,55.142,53.572,54.954,62011,0
1999-05-07,54.954,55.894,54.198,55.142,36848,0
1999-05-10,54.198,54.64,53.572,53.885,50430,0
1999-05-11,53.885,55.266,53.447,54.198,64667,0
1999-05-12,54.011,54.828,51.69,54.198,53489,0
1999-05-13,54.011,55.266,53.698,55.266,68636,0
1999-05-14,54.011,54.512,52.316,52.445,98237,0
1999-05-17,52.756,53.572,51.811,52.445,58987,0
1999-05-18,52.128,52.316,50.556,51.061,58331,0
1999-05-19,51.061,52.632,51.061,52.632,54036,0
1999-05-20,52.316,53.447,51.497,52.756,51924,0
1999-05-21,52.128,53.257,50.87,51.248,44495,0
1999-05-24,50.87,51.497,50.433,50.87,55529,0
1999-05-25,50.433,52.001,49.616,49.93,97147,0
1999-05-26,49.93,51.811,49.301,51.811,71039,0
1999-05-27,51.248,51.69,50.243,50.243,75370,0
1999-05-28,50.243,51.497,49.616,50.556,86116,0
1999-06-01,50.556,50.556,48.045,49.301,64667,0
1999-06-02,49.616,50.556,48.547,49.301,87460,0
1999-06-03,49.616,49.93,48.988,49.616,61278,0
1999-06-04,49.49,50.117,49.301,50.117,33934,0
1999-06-07,50.243,51.248,49.301,50.556,39796,0
1999-06-08,49.93,50.556,48.674,49.49,49374,0
1999-06-09,49.49,50.117,48.86,49.49,47334,0
1999-06-10,48.86,48.86,46.98,48.045,69072,0
1999-06-11,48.045,48.988,47.416,48.232,92523,0
1999-06-14,48.674,49.175,47.731,48.988,54582,0
1999-06-15,48.423,50.117,48.423,49.301,67835,0
1999-06-16,49.49,50.556,49.301,50.117,67835,0
1999-06-17,50.87,51.69,50.556,51.69,62519,0
1999-06-18,52.316,52.632,50.87,51.061,191706,0
1999-06-21,50.87,51.375,50.433,51.375,41037,0
1999-06-22,50.618,51.248,50.495,50.618,40634,0
1999-06-23,50.495,50.495,49.239,49.992,37287,0
1999-06-24,49.992,49.992,48.925,49.365,67909,0
1999-06-25,49.992,50.996,48.737,49.239,49264,0
1999-06-28,49.867,51.75,49.867,51.628,59973,0
1999-06-29,50.495,51.628,49.867,51.248,59606,0
1999-06-30,51.248,51.75,49.552,50.182,236894,0
1999-07-01,48.61,50.369,48.61,49.992,108217,0
1999-07-02,50.369,50.996,49.992,50.809,52869,0
1999-07-06,50.182,50.809,49.867,50.618,55674,0
1999-07-07,50.996,50.996,49.739,50.369,75333,0
1999-07-08,49.739,51.439,49.552,50.495,75990,0
1999-07-09,50.182,51.439,49.992,50.618,74170,0
1999-07-12,50.495,50.809,49.867,50.369,46606,0
1999-07-13,49.992,50.618,49.052,49.239,53562,0
1999-07-14,49.365,49.739,48.296,48.61,86150,0
1999-07-15,49.239,49.552,48.61,49.052,43258,0
1999-07-16,49.552,49.552,48.737,49.239,60370,0
1999-07-19,48.737,49.239,48.109,48.423,55674,0
1999-07-20,48.296,48.737,47.668,47.795,62519,0
1999-07-21,47.983,49.239,47.983,49.052,68562,0
1999-07-22,49.552,50.182,48.737,49.867,71949,0
1999-07-23,49.552,49.992,48.109,48.296,37870,0
1999-07-26,47.983,49.992,47.983,48.925,50283,0
1999-07-27,48.61,49.992,47.983,49.739,62956,0
1999-07-28,49.867,49.867,48.109,48.61,25997,0
1999-07-29,48.109,48.109,47.043,47.165,65541,0
1999-07-30,47.165,48.296,46.223,46.223,85093,0
1999-08-02,45.785,47.668,45.785,46.85,72241,0
1999-08-03,46.664,47.481,46.413,46.536,43293,0
1999-08-04,46.413,47.292,45.282,45.282,68527,0
1999-08-05,45.282,45.909,44.212,44.464,127077,0
1999-08-06,44.341,45.405,44.212,45.282,205141,0
1999-08-09,45.282,47.983,45.093,47.043,124492,0
1999-08-10,46.664,46.85,45.594,45.785,101333,0
1999-08-11,45.785,47.165,45.785,47.043,58624,0
1999-08-12,46.664,47.292,46.664,46.664,61792,0
1999-08-13,47.043,48.423,46.85,48.423,109561,0
1999-08-16,48.296,48.925,48.296,48.61,126276,0
1999-08-17,48.737,49.552,48.737,49.552,71294,0
1999-08-18,49.365,49.867,49.365,49.867,64049,0
1999-08-19,49.552,49.739,49.239,49.552,90735,0
1999-08-20,49.867,50.618,49.552,50.495,221927,0
1999-08-23,50.495,50.809,50.369,50.618,53452,0
1999-08-24,50.618,51.628,49.992,51.248,82507,0
1999-08-25,51.248,51.248,49.739,50.809,112040,0
1999-08-26,50.495,50.618,49.992,49.992,39109,0
1999-08-27,49.552,49.739,49.052,49.365,72969,0
1999-08-30,49.365,49.992,47.292,47.668,102463,0
1999-08-31,47.292,47.983,47.043,47.481,113058,0
1999-09-01,47.481,47.983,46.85,47.668,91866,0
1999-09-02,47.668,47.668,46.536,46.664,53489,0
1999-09-03,47.165,49.552,47.165,49.052,85167,0
1999-09-07,48.296,48.737,48.109,48.61,67144,0
1999-09-08,48.109,48.296,47.795,48.109,58403,0
1999-09-09,47.983,48.109,47.668,47.983,62810,0
1999-09-10,48.296,48.423,47.668,48.109,55564,0
1999-09-13,48.109,48.423,47.668,48.109,38596,0
1999-09-14,47.983,48.109,47.043,47.292,43619,0
1999-09-15,47.983,48.925,47.795,47.795,55382,0
1999-09-16,47.668,47.983,45.785,47.292,52067,0
1999-09-17,47.795,47.983,47.292,47.795,84659,0
1999-09-20,47.795,48.109,47.165,47.165,86038,0
1999-09-21,46.413,47.101,45.972,45.972,60262,0
1999-09-22,46.413,46.789,45.345,45.345,72861,0
1999-09-23,45.345,45.658,44.905,45.532,103080,0
1999-09-24,45.532,45.785,45.031,45.658,84367,0
1999-09-27,45.658,46.601,44.403,44.403,60480,0
1999-09-28,44.715,45.157,43.779,44.905,81634,0
1999-09-29,44.905,45.031,44.403,44.528,52943,0
1999-09-30,45.658,48.86,45.532,47.416,115715,0
1999-10-01,47.416,48.484,45.658,48.172,111054,0
1999-10-04,49.113,49.113,48.172,48.674,85459,0
1999-10-05,48.172,49.616,46.914,46.914,58403,0
1999-10-06,47.228,49.93,47.228,49.93,94305,0
1999-10-07,49.49,49.616,48.484,48.988,62190,0
1999-10-08,48.988,50.87,48.988,50.433,70966,0
1999-10-11,50.117,50.556,50.117,50.243,50212,0
1999-10-12,49.93,49.93,47.858,48.172,52650,0
1999-10-13,48.484,49.803,47.543,47.858,45077,0
1999-10-14,46.914,48.36,46.789,47.858,59894,0
1999-10-15,48.484,48.484,46.286,46.789,81707,0
1999-10-18,46.286,49.113,46.286,48.674,68164,0
1999-10-19,49.113,49.93,48.484,49.113,85859,0
1999-10-20,48.988,50.243,48.988,50.243,63792,0
1999-10-21,50.243,50.243,48.86,49.803,78248,0
1999-10-22,50.243,51.248,49.803,51.061,117098,0
1999-10-25,50.556,50.87,49.49,50.433,74899,0
1999-10-26,50.117,51.061,49.49,49.616,53414,0
1999-10-27,50.117,52.503,50.117,52.503,91828,0
1999-10-28,53.133,55.015,52.944,54.512,154094,0
1999-10-29,54.828,55.456,53.885,54.391,113675,0
1999-11-01,55.015,55.832,54.512,55.645,89900,0
1999-11-02,55.645,55.645,53.76,53.885,82763,0
1999-11-03,53.885,54.198,52.632,52.756,71694,0
1999-11-04,53.257,54.704,52.503,53.76,84473,0
1999-11-05,55.205,55.645,53.76,53.885,72278,0
1999-11-08,54.512,55.645,54.076,55.645,75918,0
1999-11-09,55.456,55.645,54.198,55.015,77083,0
1999-11-10,54.512,55.645,54.391,55.015,81671,0
1999-11-11,55.015,55.205,54.391,54.828,47263,0
1999-11-12,54.828,55.832,54.391,55.832,82911,0
1999-11-15,55.832,55.832,55.015,55.645,101443,0
1999-11-17,55.832,56.272,54.828,55.33,39470,0
1999-11-18,55.33,55.456,54.828,55.205,58514,0
1999-11-19,54.512,55.645,54.198,54.704,61644,0
1999-11-22,53.572,53.885,52.316,53.133,36192,0
1999-11-23,52.944,53.133,52.001,52.316,48720,0
1999-11-24,52.632,52.756,51.69,51.69,36192,0
1999-11-26,51.497,51.69,50.747,51.248,34009,0
1999-11-29,50.747,50.747,49.616,50.117,55891,0
1999-11-30,49.93,51.061,49.616,50.747,76465,0
1999-12-01,50.556,51.877,50.433,50.433,54361,0
1999-12-02,50.87,51.877,50.747,51.248,63394,0
1999-12-03,51.248,54.512,51.248,53.76,104828,0
1999-12-06,53.76,53.885,51.248,51.877,115862,0
1999-12-07,51.061,51.061,48.484,49.113,80505,0
1999-12-08,49.803,49.803,48.484,48.484,55891,0
1999-12-09,48.674,49.616,48.172,48.484,52103,0
1999-12-10,48.988,50.243,48.484,50.243,73187,0
1999-12-13,50.433,50.433,49.49,50.433,112548,0
1999-12-14,50.117,51.497,49.803,51.375,177543,0
1999-12-15,50.87,52.316,50.243,52.316,155987,0
1999-12-16,52.756,52.944,49.49,52.001,224002,0
1999-12-17,52.756,52.756,47.543,48.045,390657,0
1999-12-20,48.172,48.674,47.543,47.858,118336,0
1999-12-21,47.983,50.369,47.165,50.369,92376,0
1999-12-22,49.992,49.992,49.239,49.239,95361,0
1999-12-23,49.739,50.369,49.239,49.992,41072,0
1999-12-27,49.365,50.495,49.239,49.239,74206,0
1999-12-28,48.737,49.052,48.423,48.423,74681,0
1999-12-29,48.925,49.867,48.232,49.739,56221,0
1999-12-30,49.052,50.618,49.052,50.618,75554,0
1999-12-31,50.618,51.311,50.618,50.618,45588,0
2000-01-03,49.992,50.369,46.35,48.232,152347,0
2000-01-04,48.737,49.052,45.847,46.035,133414,0
2000-01-05,46.35,47.481,46.223,46.536,81089,0
2000-01-06,46.536,48.232,46.35,48.109,75990,0
2000-01-07,48.737,48.925,47.795,48.925,67106,0
2000-01-10,48.109,48.61,46.536,46.664,70857,0
2000-01-11,46.536,47.481,46.35,47.481,61972,0
2000-01-12,46.85,48.232,46.664,47.606,88915,0
2000-01-13,47.606,48.423,46.85,48.109,66453,0
2000-01-14,47.795,49.052,47.165,48.61,220655,0
2000-01-18,47.983,48.109,46.664,48.109,121578,0
2000-01-19,47.795,49.365,47.795,47.983,108322,0
2000-01-20,46.98,47.606,45.532,46.035,102899,0
2000-01-21,47.795,47.795,45.218,46.35,107598,0
2000-01-24,46.223,46.664,43.779,44.464,68599,0
2000-01-25,44.28,46.35,44.28,45.847,92050,0
2000-01-26,46.536,47.606,45.722,47.292,73916,0
2000-01-27,47.292,48.61,46.85,47.606,103700,0
2000-01-28,47.481,47.481,45.847,46.536,98385,0
2000-01-31,46.35,48.423,45.722,48.423,106760,0
2000-02-01,48.109,48.61,47.606,48.423,94197,0
2000-02-02,48.423,48.423,46.98,47.481,74717,0
2000-02-03,47.292,47.795,46.536,47.795,73296,0
2000-02-04,47.606,47.795,46.664,46.85,68599,0
2000-02-07,45.847,46.223,45.218,46.223,82874,0
2000-02-08,46.85,46.98,45.722,46.35,57128,0
2000-02-09,45.847,46.664,44.905,45.093,64485,0
2000-02-10,44.905,45.218,43.647,43.779,75699,0
2000-02-11,43.961,45.093,43.149,44.15,95871,0
2000-02-14,44.464,44.593,43.334,43.461,55417,0
2000-02-15,43.647,45.218,43.019,44.779,132611,0
2000-02-16,44.464,45.218,44.28,44.593,59606,0
2000-02-17,44.28,45.405,43.334,43.961,93649,0
2000-02-18,43.461,43.647,41.766,42.394,129116,0
2000-02-22,42.706,43.334,41.766,42.519,67214,0
2000-02-23,42.017,42.834,41.387,42.706,57349,0
2000-02-24,42.706,42.706,40.006,41.387,92413,0
2000-02-25,41.263,43.334,40.948,41.766,121834,0
2000-02-28,42.201,44.28,41.576,43.149,81307,0
2000-02-29,42.706,42.706,40.634,41.766,111929,0
2000-03-01,41.576,41.766,40.131,41.387,84110,0
2000-03-02,40.761,40.761,39.188,39.818,98602,0
2000-03-03,40.319,40.761,39.503,40.006,112585,0
2000-03-06,39.378,39.63,38.249,38.877,121578,0
2000-03-07,38.372,39.001,37.433,38.057,92595,0
2000-03-08,38.057,38.249,36.992,37.747,114333,0
2000-03-09,38.249,39.188,38.057,39.001,143570,0
2000-03-10,38.877,39.818,37.618,38.057,177543,0
2000-03-13,35.673,37.433,35.673,36.992,237877,0
2000-03-14,37.242,38.562,37.242,38.249,105267,0
2000-03-15,38.372,41.576,38.372,41.263,196366,0
2000-03-16,41.89,45.532,40.761,45.218,214938,0
2000-03-17,45.405,46.035,43.647,45.532,226880,0
2000-03-20,44.905,45.093,42.519,43.647,87169,0
2000-03-21,43.647,45.405,43.461,44.905,99440,0
2000-03-22,44.403,44.905,44.212,44.593,96671,0
2000-03-23,45.218,45.658,43.898,45.345,142077,0
2000-03-24,45.218,46.789,45.031,45.972,111784,0
2000-03-27,45.658,46.476,45.345,46.35,128059,0
2000-03-28,46.162,46.789,45.847,46.162,115898,0
2000-03-29,46.162,46.98,46.162,46.789,60772,0
2000-03-30,46.789,46.98,45.345,45.847,87972,0
2000-03-31,46.35,48.423,45.658,48.423,188867,0
2000-04-03,48.423,51.94,48.232,51.94,236056,0
2000-04-04,50.618,51.628,49.365,50.809,197276,0
2000-04-05,50.809,51.628,49.992,50.495,101988,0
2000-04-06,50.809,50.996,49.552,50.182,60953,0
2000-04-07,49.68,49.992,48.423,48.547,45732,0
2000-04-10,47.92,49.552,47.606,49.052,92958,0
2000-04-11,48.423,49.68,48.109,49.239,77956,0
2000-04-12,49.239,51.125,49.052,50.618,90409,0
2000-04-13,50.369,50.996,49.365,49.552,102899,0
2000-04-14,48.86,48.86,46.35,46.789,114625,0
2000-04-17,47.731,48.109,46.35,47.731,141713,0
2000-04-18,47.101,49.052,46.98,49.052,179910,0
2000-04-19,48.737,48.737,46.789,47.731,77412,0
2000-04-20,47.92,48.547,47.731,48.547,88224,0
2000-04-24,47.481,49.052,47.101,48.547,122635,0
2000-04-25,48.737,51.125,47.92,50.996,180274,0
2000-04-26,50.369,50.996,48.86,49.867,108322,0
2000-04-27,49.992,49.992,47.101,47.481,66489,0
2000-04-28,47.731,48.423,47.292,47.606,78248,0
2000-05-01,46.98,50.369,46.98,49.365,108723,0
2000-05-02,48.737,50.182,47.92,49.992,182531,0
2000-05-03,49.052,49.239,47.606,48.109,64922,0
2000-05-04,48.423,48.423,46.789,47.606,68307,0
2000-05-05,45.847,46.664,45.658,46.162,125619,0
2000-05-08,46.789,48.232,45.972,47.481,135889,0
2000-05-09,47.481,48.547,46.789,47.606,78031,0
2000-05-10,47.731,47.731,45.972,46.98,100059,0
2000-05-11,46.98,48.109,46.98,47.731,237004,0
2000-05-12,47.101,48.86,46.789,48.547,90812,0
2000-05-15,48.737,49.992,48.737,49.867,72933,0
2000-05-16,48.232,49.992,48.109,49.239,125109,0
2000-05-17,48.232,49.365,48.109,49.052,58039,0
2000-05-18,49.052,50.618,49.052,49.992,63573,0
2000-05-19,49.052,50.495,47.292,48.109,80580,0
2000-05-22,48.737,49.992,48.547,49.68,59170,0
2000-05-23,49.365,50.618,48.86,50.495,80105,0
2000-05-24,50.495,51.311,50.182,51.311,224804,0
2000-05-25,50.996,51.125,49.68,50.495,68128,0
2000-05-26,50.495,51.311,50.495,51.311,62011,0
2000-05-30,50.809,51.628,50.809,51.628,94343,0
2000-05-31,51.311,51.311,50.809,51.311,81052,0
2000-06-01,50.996,52.566,50.618,52.566,189265,0
2000-06-02,52.251,54.512,52.128,53.698,211226,0
2000-06-05,53.386,54.011,51.125,52.128,99768,0
2000-06-06,51.75,51.94,50.618,51.439,84331,0
2000-06-07,50.996,53.07,50.996,52.128,52358,0
2000-06-08,51.94,52.251,50.182,50.495,46823,0
2000-06-09,50.996,51.125,49.552,49.552,34046,0
2000-06-12,49.68,51.125,49.68,50.182,49190,0
2000-06-13,50.182,50.996,50.182,50.618,51302,0
2000-06-14,49.992,50.618,49.867,50.182,38887,0
2000-06-15,50.495,50.495,48.423,49.239,120268,0
2000-06-16,48.86,49.052,45.218,45.532,240460,0
2000-06-19,45.658,47.101,45.658,46.476,137999,0
2000-06-20,45.972,46.286,45.157,45.972,113496,0
2000-06-21,46.413,46.413,44.528,45.345,67470,0
2000-06-22,44.654,46.413,44.528,46.413,117791,0
2000-06-23,46.413,46.789,46.1,46.413,61172,0
2000-06-26,46.286,47.101,46.1,46.789,89936,0
2000-06-27,47.416,47.543,46.789,47.416,50975,0
2000-06-28,47.416,48.86,47.101,47.292,88442,0
2000-06-29,46.914,46.914,44.969,45.658,130900,0
2000-06-30,45.785,45.972,44.341,45.471,154750,0
2000-07-03,45.345,47.731,45.157,46.914,89320,0
2000-07-05,47.543,48.547,46.914,47.292,156606,0
2000-07-06,47.101,47.416,45.972,46.286,95980,0
2000-07-07,46.286,48.86,46.286,48.232,82072,0
2000-07-10,48.232,48.86,47.731,48.045,52579,0
2000-07-11,48.045,49.49,48.045,49.49,141606,0
2000-07-12,49.68,49.992,48.86,49.365,125510,0
2000-07-13,48.674,49.175,47.92,49.052,130173,0
2000-07-14,49.052,49.867,48.86,49.49,51594,0
2000-07-17,49.175,49.49,47.543,48.232,93030,0
2000-07-18,48.232,48.232,46.789,47.92,93178,0
2000-07-19,48.045,48.547,47.543,47.731,115245,0
2000-07-20,47.543,49.052,47.416,49.052,137963,0
2000-07-21,48.86,49.365,48.232,48.86,83238,0
2000-07-24,47.92,49.052,47.731,49.052,41909,0
2000-07-25,49.052,49.175,48.045,48.547,39542,0
2000-07-26,48.045,48.232,46.286,46.601,114258,0
2000-07-27,47.292,48.045,46.601,47.416,69583,0
2000-07-28,47.416,47.543,46.1,46.413,58331,0
2000-07-31,46.789,47.731,46.1,46.413,100166,0
2000-08-01,46.789,47.543,46.413,47.543,49991,0
2000-08-02,47.543,48.045,47.292,47.416,83344,0
2000-08-03,47.731,49.052,47.292,48.86,82110,0
2000-08-04,49.175,51.248,48.86,50.996,142841,0
2000-08-07,49.992,50.809,49.175,50.182,109526,0
2000-08-08,49.992,51.439,49.175,51.248,168768,0
2000-08-09,50.618,50.996,49.49,50.618,73733,0
2000-08-10,50.618,50.809,49.68,50.182,101079,0
2000-08-11,50.618,50.996,49.992,50.495,84294,0
2000-08-14,50.182,50.495,49.052,50.306,84437,0
2000-08-15,49.992,50.306,49.365,50.182,85349,0
2000-08-16,50.182,51.125,50.182,50.495,206270,0
2000-08-17,50.618,50.996,49.867,50.182,46861,0
2000-08-18,49.867,49.867,48.674,48.674,64450,0
2000-08-21,49.052,49.867,48.547,49.68,83747,0
2000-08-22,49.49,50.809,49.365,50.306,77519,0
2000-08-23,50.306,51.628,49.68,51.628,376894,0
2000-08-24,50.996,50.996,49.49,49.68,71039,0
2000-08-25,50.182,50.182,49.175,49.49,47117,0
2000-08-28,49.867,51.248,49.49,50.809,70639,0
2000-08-29,50.306,50.495,49.365,49.68,67909,0
2000-08-30,49.867,50.809,49.68,50.182,67616,0
2000-08-31,49.867,51.248,49.68,50.809,96162,0
2000-09-01,50.809,50.809,49.49,49.992,63756,0
2000-09-05,50.182,51.248,49.49,50.618,91064,0
2000-09-06,50.996,51.75,50.809,51.439,157221,0
2000-09-07,51.125,51.439,49.992,51.248,67725,0
2000-09-08,51.248,53.195,50.809,53.195,203903,0
2000-09-11,52.756,54.828,52.566,54.828,223822,0
2000-09-12,54.828,55.456,54.512,55.33,231941,0
2000-09-13,55.33,55.645,54.198,54.828,147830,0
2000-09-14,54.198,54.828,54.198,54.704,111239,0
2000-09-15,54.828,54.954,53.07,53.572,182750,0
2000-09-18,53.572,53.572,51.94,52.38,103735,0
2000-09-19,52.38,53.509,52.38,53.509,104247,0
2000-09-20,52.882,53.32,51.877,53.32,131811,0
2000-09-21,53.636,53.636,51.877,52.566,78503,0
2000-09-22,52.566,53.195,52.065,53.195,122927,0
2000-09-25,52.882,53.32,52.566,53.195,148305,0
2000-09-26,52.882,53.636,52.566,52.693,97620,0
2000-09-27,53.195,53.32,52.566,53.32,106760,0
2000-09-28,53.824,54.512,53.32,54.512,199681,0
2000-09-29,54.138,54.954,53.636,54.954,168512,0
2000-10-02,54.954,56.086,54.512,56.086,174265,0
2000-10-03,56.086,56.901,55.772,56.586,135233,0
2000-10-04,55.96,56.901,55.96,56.272,104975,0
2000-10-05,55.772,56.901,55.772,56.462,73953,0
2000-10-06,56.272,56.462,54.64,54.828,123727,0
2000-10-09,54.64,54.828,54.011,54.327,100533,0
2000-10-10,54.64,54.64,52.193,53.006,155589,0
2000-10-11,53.006,53.006,50.556,52.065,139856,0
2000-10-12,51.877,52.065,49.616,50.117,94635,0
2000-10-13,50.117,52.065,49.803,51.69,143095,0
2000-10-16,51.69,52.065,50.934,52.065,57312,0
2000-10-17,52.065,52.065,49.93,50.556,81269,0
2000-10-18,50.556,50.747,48.61,50.117,81344,0
2000-10-19,49.49,52.38,49.113,52.193,159920,0
2000-10-20,51.69,52.193,50.747,51.561,65721,0
2000-10-23,51.561,51.561,50.433,50.747,61972,0
2000-10-24,50.934,52.566,50.747,52.566,84219,0
2000-10-25,52.193,53.32,52.065,52.882,81453,0
2000-10-26,52.38,53.195,51.561,52.38,88043,0
2000-10-27,52.193,53.824,52.065,53.509,94233,0
2000-10-30,54.011,56.462,54.011,56.272,175831,0
2000-10-31,55.96,56.086,54.512,55.96,96527,0
2000-11-01,55.645,56.272,55.142,55.96,67909,0
2000-11-02,55.645,56.901,55.645,56.901,74863,0
2000-11-03,56.462,56.586,55.456,56.086,109818,0
2000-11-06,56.462,56.462,55.142,55.772,110547,0
2000-11-07,55.96,55.96,55.142,55.96,77483,0
2000-11-08,56.272,56.272,55.456,56.086,67179,0
2000-11-09,56.086,56.462,55.772,56.462,97400,0
2000-11-10,56.713,56.901,55.266,55.772,167384,0
2000-11-13,55.645,56.272,54.828,55.772,188323,0
2000-11-14,55.142,56.586,55.142,55.772,160501,0
2000-11-15,55.142,55.772,54.64,55.142,154603,0
2000-11-16,55.142,55.142,54.327,54.64,115933,0
2000-11-17,54.954,55.456,54.828,55.456,212462,0
2000-11-20,55.456,55.456,53.824,54.138,99878,0
2000-11-21,54.327,55.456,53.636,55.142,121724,0
2000-11-22,55.142,55.142,53.824,54.138,46532,0
2000-11-24,54.327,54.954,54.327,54.512,28946,0
2000-11-27,54.138,55.645,54.011,55.142,81014,0
2000-11-28,55.266,56.713,54.828,56.713,183987,0
2000-11-29,56.272,57.405,55.96,57.214,234960,0
2000-11-30,57.214,57.59,56.086,57.405,187118,0
2000-12-01,57.405,58.408,57.087,57.718,138035,0
2000-12-04,57.405,58.031,56.901,57.405,107194,0
2000-12-05,58.847,59.665,57.718,59.665,225168,0
2000-12-06,59.163,61.486,58.847,59.98,252513,0
2000-12-07,59.98,60.984,59.037,60.795,151545,0
2000-12-08,60.795,62.235,60.481,62.113,171644,0
2000-12-11,61.798,62.235,61.486,62.113,90373,0
2000-12-12,61.925,61.925,60.481,61.486,114258,0
2000-12-13,61.111,61.925,60.795,60.795,97147,0
2000-12-14,60.167,60.294,58.66,60.167,89207,0
2000-12-15,59.037,61.611,58.533,61.111,466796,0
2000-12-18,61.611,64.693,61.611,63.747,369651,0
2000-12-19,64.815,66.447,64.374,65.946,383778,0
2000-12-20,65.313,65.632,62.868,65.313,249201,0
2000-12-21,65.632,66.948,65.313,66.447,163527,0
2000-12-22,66.447,68.268,66.132,67.767,227462,0
2000-12-26,67.452,68.081,67.268,68.081,124053,0
2000-12-27,68.392,70.028,68.392,70.028,193854,0
2000-12-28,69.714,70.842,69.4,70.842,161230,0
2000-12-29,70.842,71.346,69.839,70.214,163486,0
2001-01-02,69.212,69.212,67.893,68.081,307021,0
2001-01-03,68.268,70.214,66.759,70.214,341103,0
2001-01-04,70.214,71.847,70.028,71.532,311064,0
2001-01-05,71.346,71.346,68.081,69.4,174265,0
2001-01-08,69.212,69.527,68.581,69.527,181547,0
2001-01-09,69.4,69.527,67.268,67.581,175795,0
2001-01-10,67.581,69.4,67.452,68.581,119357,0
2001-01-11,67.767,69.714,67.767,68.268,201537,0
2001-01-12,68.774,68.774,66.32,67.581,236819,0
2001-01-16,67.452,68.894,67.074,68.894,224292,0
2001-01-17,68.392,69.839,68.392,69.212,186934,0
2001-01-18,69.212,69.212,67.893,68.392,204814,0
2001-01-19,68.392,68.392,66.447,67.767,229430,0
2001-01-22,67.074,70.214,67.074,70.214,284632,0
2001-01-23,70.339,71.033,70.214,70.529,218724,0
2001-01-24,69.714,70.713,69.714,70.713,155514,0
2001-01-25,70.842,70.842,69.527,70.529,70784,0
2001-01-26,69.839,71.974,69.714,71.847,112437,0
2001-01-29,72.227,72.98,71.033,72.039,96491,0
2001-01-30,71.408,72.794,70.713,72.794,106142,0
2001-01-31,72.727,72.727,71.662,72.101,125474,0
2001-02-01,72.287,72.98,71.974,72.98,179581,0
2001-02-02,72.287,73.608,72.287,72.914,125619,0
2001-02-05,73.168,73.733,72.98,73.733,173831,0
2001-02-06,72.98,72.98,71.847,72.727,118847,0
2001-02-07,72.727,73.608,72.414,72.914,138655,0
2001-02-08,72.914,73.354,72.601,72.98,124199,0
2001-02-09,72.98,72.98,72.354,72.98,126966,0
2001-02-12,72.98,73.733,72.914,73.354,127441,0
2001-02-13,73.227,73.608,72.98,73.354,135085,0
2001-02-14,72.98,73.666,72.853,73.04,111969,0
2001-02-15,73.04,73.227,71.847,72.601,84110,0
2001-02-16,72.853,74.048,72.287,73.295,136435,0
2001-02-20,73.295,73.295,71.161,71.221,61861,0
2001-02-21,72.287,72.287,70.713,71.033,123545,0
2001-02-22,70.399,71.221,68.268,71.161,294861,0
2001-02-23,71.033,71.033,69.02,70.842,158244,0
2001-02-26,71.346,73.04,70.842,72.227,174083,0
2001-02-27,72.727,73.86,72.227,73.608,199681,0
2001-02-28,73.542,73.542,71.161,72.475,200846,0
2001-03-01,72.601,72.98,71.346,72.914,125185,0
2001-03-02,72.475,73.733,72.475,73.481,176013,0
2001-03-05,72.98,73.795,72.354,72.98,108905,0
2001-03-06,73.608,73.795,72.287,72.98,104464,0
2001-03-07,72.98,73.795,72.601,73.795,96236,0
2001-03-08,73.795,74.232,73.227,73.733,138108,0
2001-03-09,73.481,73.481,71.916,72.475,88845,0
2001-03-12,71.916,71.916,68.52,68.774,174157,0
2001-03-13,69.333,70.908,68.392,70.529,235839,0
2001-03-14,69.333,69.333,67.199,68.392,274543,0
2001-03-15,69.586,70.593,69.275,70.529,201282,0
2001-03-16,69.962,70.339,68.52,68.894,339719,0
2001-03-19,69.02,69.839,67.013,69.648,203941,0
2001-03-20,69.275,70.713,68.52,68.52,194257,0
2001-03-21,68.081,68.46,65.313,65.754,219198,0
2001-03-22,65.508,65.508,61.111,62.932,285466,0
2001-03-23,61.548,66.632,61.548,66.193,228155,0
2001-03-26,66.632,67.893,66.574,67.581,111346,0
2001-03-27,67.953,69.148,66.513,68.96,146336,0
2001-03-28,68.96,69.333,67.452,69.333,124091,0
2001-03-29,69.333,69.333,68.334,68.96,110326,0
2001-03-30,70.085,70.713,69.773,70.713,194983,0
2001-04-02,70.967,72.794,70.085,71.033,167567,0
2001-04-03,71.787,71.787,69.4,69.9,180493,0
2001-04-04,69.773,69.9,67.581,68.081,171063,0
2001-04-05,68.774,70.713,68.581,70.652,135704,0
2001-04-06,70.154,70.967,67.953,69.275,133121,0
2001-04-09,68.774,70.468,68.774,69.648,79523,0
2001-04-10,70.283,71.594,70.283,71.346,141859,0
2001-04-11,71.033,71.72,70.468,70.713,299667,0
2001-04-12,70.842,71.408,69.9,70.468,109999,0
2001-04-16,70.593,71.161,69.648,70.593,145319,0
2001-04-17,69.9,71.094,69.648,71.094,208893,0
2001-04-18,71.094,73.86,70.967,73.86,260781,0
2001-04-19,74.108,74.108,72.287,73.608,167858,0
2001-04-20,73.979,73.979,72.914,73.795,160464,0
2001-04-23,73.795,73.795,72.414,72.914,95361,0
2001-04-24,72.914,73.733,71.787,72.727,127331,0
2001-04-25,73.04,73.481,72.354,73.354,146228,0
2001-04-26,73.04,73.542,72.669,72.794,132464,0
2001-04-27,73.04,74.546,73.04,74.486,217195,0
2001-04-30,74.486,75.807,74.362,75.367,352429,0
2001-05-01,74.675,75.553,74.048,75.553,183805,0
2001-05-02,75.928,75.928,74.675,75.868,137562,0
2001-05-03,75.175,75.68,74.362,75.68,96491,0
2001-05-04,75.367,77.001,75.053,76.874,187847,0
2001-05-07,76.874,77.128,75.868,76.182,152128,0
2001-05-08,75.614,76.182,75.175,76.054,117681,0
2001-05-09,75.741,76.182,75.3,75.928,146630,0
2001-05-10,75.928,75.928,75.614,75.928,173610,0
2001-05-11,75.928,75.928,74.362,75.489,148668,0
2001-05-14,75.68,76.375,75.3,75.614,159519,0
2001-05-15,75.741,77.061,75.68,76.689,145610,0
2001-05-16,76.689,78.568,76.182,78.568,182350,0
2001-05-17,78.313,79.702,78.195,78.568,182895,0
2001-05-18,78.568,79.01,77.375,78.442,115971,0
2001-05-21,78.195,78.38,77.128,77.941,194874,0
2001-05-22,77.815,80.016,77.754,79.069,152382,0
2001-05-23,78.442,79.321,77.815,79.069,171206,0
2001-05-24,78.947,79.949,78.947,79.702,124053,0
2001-05-25,79.134,79.887,78.38,78.757,59568,0
2001-05-29,78.821,79.321,78.568,79.194,112331,0
2001-05-30,79.194,79.887,78.568,78.695,100350,0
2001-05-31,78.568,79.574,78.568,79.574,120559,0
2001-06-01,79.321,79.887,78.88,79.82,121068,0
2001-06-04,79.634,80.829,79.634,80.829,203903,0
2001-06-05,80.829,81.579,80.701,81.209,214974,0
2001-06-06,80.894,81.209,79.887,80.326,97728,0
2001-06-07,80.701,80.769,79.574,80.14,74825,0
2001-06-08,79.508,79.949,78.821,79.321,86768,0
2001-06-11,79.508,79.887,78.821,79.261,56910,0
2001-06-12,78.947,79.134,77.248,78.947,122015,0
2001-06-13,78.313,79.261,78.195,78.695,66961,0
2001-06-14,79.01,79.01,77.561,77.754,84182,0
2001-06-15,76.434,78.195,76.434,77.941,269154,0
2001-06-18,77.941,78.568,77.314,78.508,157552,0
2001-06-19,78.88,79.634,78.38,79.069,92595,0
2001-06-20,79.134,80.074,78.626,79.134,239367,0
2001-06-21,78.88,81.082,78.626,81.014,428379,0
2001-06-22,81.014,81.142,79.949,80.769,165962,0
2001-06-25,81.266,81.266,80.202,80.261,172515,0
2001-06-26,80.261,81.397,79.949,81.209,206562,0
2001-06-27,81.209,83.214,81.014,82.333,309061,0
2001-06-28,82.333,83.842,82.333,83.527,245959,0
2001-06-29,83.527,83.595,82.333,82.523,386326,0
2001-07-02,82.776,84.281,82.647,84.157,224002,0
2001-07-03,84.47,84.534,83.402,83.656,101299,0
2001-07-05,83.402,83.842,82.776,83.028,106976,0
2001-07-06,83.342,83.402,82.021,82.087,153036,0
2001-07-09,81.712,82.333,80.894,82.148,112331,0
2001-07-10,81.579,82.333,81.209,81.266,224697,0
2001-07-11,81.895,82.275,80.894,81.895,164434,0
2001-07-12,82.087,84.157,81.895,84.029,120995,0
2001-07-13,83.909,85.287,83.909,85.036,223895,0
2001-07-16,85.036,86.169,84.47,84.909,250548,0
2001-07-17,84.909,85.981,84.409,85.669,151219,0
2001-07-18,85.164,86.227,84.974,86.102,166657,0
2001-07-19,86.733,88.118,86.295,87.736,255428,0
2001-07-20,87.178,87.675,85.855,86.043,164545,0
2001-07-23,84.157,85.981,84.157,85.164,111969,0
2001-07-24,84.661,85.669,84.661,85.221,161157,0
2001-07-25,85.101,86.796,84.974,85.729,169932,0
2001-07-26,86.043,87.736,85.6,87.614,150523,0
2001-07-27,87.804,88.928,87.423,88.241,136106,0
2001-07-30,88.241,89.241,87.293,89.241,163161,0
2001-07-31,89.184,90.188,88.616,89.81,173575,0
2001-08-01,89.681,90.064,89.116,89.622,139966,0
2001-08-02,90.316,90.748,89.681,90.629,144481,0
2001-08-03,90.629,90.69,89.435,90.437,127513,0
2001-08-06,89.81,91.383,88.995,89.81,96054,0
2001-08-07,89.309,90.316,89.309,90.064,95907,0
2001-08-08,90.188,91.13,89.81,90.064,147430,0
2001-08-09,89.995,90.437,89.241,90.247,64194,0
2001-08-10,89.681,90.69,89.116,90.247,76246,0
2001-08-13,90.316,90.69,89.435,90.562,114952,0
2001-08-14,90.562,90.562,89.435,89.81,148851,0
2001-08-15,90.064,90.316,89.557,89.81,97876,0
2001-08-16,89.81,90.437,88.995,90.316,144917,0
2001-08-17,87.736,89.995,87.736,88.995,122015,0
2001-08-20,88.995,89.435,88.742,89.184,161012,0
2001-08-21,89.368,90.124,88.928,89.557,174848,0
2001-08-22,88.928,89.875,87.861,89.75,225352,0
2001-08-23,90.377,90.437,89.435,89.557,200883,0
2001-08-24,89.933,89.933,86.421,86.857,461552,0
2001-08-27,82.463,84.281,82.463,83.342,454269,0
2001-08-28,83.781,84.094,82.402,83.214,200919,0
2001-08-29,83.214,83.214,80.769,81.521,241009,0
2001-08-30,81.521,82.148,80.517,81.266,265950,0
2001-08-31,80.574,82.021,80.455,81.014,117098,0
2001-09-04,80.769,81.014,79.261,80.388,266640,0
2001-09-05,77.561,79.508,77.561,78.568,380391,0
2001-09-06,78.568,78.568,76.182,76.874,312339,0
2001-09-07,76.241,76.241,73.608,74.232,319766,0
2001-09-10,72.727,75.053,72.601,74.108,235727,0
2001-09-17,64.439,71.408,64.439,70.283,290782,0
2001-09-18,69.773,72.039,69.527,71.094,191235,0
2001-09-19,70.468,71.916,68.14,70.399,248654,0
2001-09-20,68.081,69.02,67.013,67.139,326028,0
2001-09-21,63.433,66.32,63.433,65.066,371580,0
2001-09-24,66.386,69.212,66.386,68.835,327884,0
2001-09-25,69.02,69.839,68.52,69.333,276217,0
2001-09-26,69.212,70.283,68.835,69.9,158025,0
2001-09-27,70.283,71.346,69.4,71.221,144336,0
2001-09-28,72.039,73.168,71.346,72.914,138802,0
2001-10-01,72.539,72.853,71.408,72.794,144517,0
2001-10-02,73.42,73.733,71.916,73.354,182094,0
2001-10-03,73.354,74.422,72.914,73.979,166583,0
2001-10-04,73.979,74.422,70.842,71.532,228992,0
2001-10-05,71.594,71.594,67.639,68.52,271957,0
2001-10-08,67.386,67.893,65.632,65.879,187521,0
2001-10-09,65.508,66.574,65.379,66.074,167675,0
2001-10-10,65.255,66.574,65.125,66.32,204961,0
2001-10-11,66.193,67.639,66.193,67.268,306876,0
2001-10-12,66.759,66.759,64.314,65,193674,0
2001-10-15,64.626,64.94,63.433,64.626,275855,0
2001-10-16,64.693,66.386,64.626,65.379,230085,0
2001-10-17,65,66.32,63.872,64,235763,0
2001-10-18,64.184,64.5,62.741,62.805,169350,0
2001-10-19,62.805,62.805,61.296,61.798,249563,0
2001-10-22,61.111,63.433,61.111,63.183,255756,0
2001-10-23,63.809,63.809,62.427,62.618,197859,0
2001-10-24,62.741,63.366,62.113,62.868,319730,0
2001-10-25,61.863,64.693,61.548,64.5,220727,0
2001-10-26,63.809,65.193,63.685,64.439,100824,0
2001-10-29,63.685,63.872,62.491,62.552,140659,0
2001-10-30,62.678,62.678,61.045,61.675,174046,0
2001-10-31,61.296,62.113,60.795,60.858,139419,0
2001-11-01,60.858,62.491,60.795,62.179,198041,0
2001-11-02,61.675,64.752,61.111,63.433,247891,0
2001-11-05,63.685,65.567,63.561,65.255,217301,0
2001-11-06,64.752,66.7,64.752,66.513,223785,0
2001-11-07,66.074,67.515,65.379,65.508,212972,0
2001-11-08,66.132,67.074,65.508,65.946,195640,0
2001-11-09,66.074,66.386,65.255,66.007,189013,0
2001-11-12,65.946,66.32,64.061,65.879,175359,0
2001-11-13,66.074,66.574,65.508,65.946,153947,0
2001-11-14,66.074,66.447,65.508,65.822,126894,0
2001-11-15,65.822,66.759,65,65.632,190469,0
2001-11-16,65.822,65.822,62.805,64.061,180056,0
2001-11-19,64.626,65.822,63.433,64.374,203831,0
2001-11-20,64.752,64.752,63.307,63.809,121578,0
2001-11-21,63.183,63.685,62.113,62.805,282517,0
2001-11-23,63.366,64.061,62.868,63.747,69876,0
2001-11-26,63.809,64.626,63.183,64.184,93577,0
2001-11-27,63.494,63.931,62.678,63.366,172300,0
2001-11-28,63.619,63.619,62.179,62.427,137819,0
2001-11-29,62.491,63.055,62.052,62.932,219234,0
2001-11-30,63.307,63.307,61.486,62.113,166037,0
2001-12-03,61.296,61.548,60.102,60.919,160429,0
2001-12-04,61.173,61.736,60.418,61.423,218686,0
2001-12-05,62.179,63.433,61.863,63.307,316307,0
2001-12-06,63.619,63.931,62.991,63.561,144736,0
2001-12-07,63.685,63.685,62.552,63.494,178782,0
2001-12-10,63.685,63.685,62.618,63.433,260377,0
2001-12-11,63.433,65.567,63.433,64.752,485585,0
2001-12-12,64.752,66.828,64.5,66.513,486641,0
2001-12-13,66.074,66.32,65,65.193,171169,0
2001-12-14,65.313,65.508,64.752,64.815,165672,0
2001-12-17,65.313,66.32,64.752,64.815,191451,0
2001-12-18,65.255,66.132,65.066,66.132,140402,0
2001-12-19,66.132,66.513,65.255,66.132,141239,0
2001-12-20,66.7,67.639,65.692,66.759,126858,0
2001-12-21,66.948,66.948,65.879,65.879,425578,0
2001-12-24,65.632,66.7,65.632,65.879,52833,0
2001-12-26,65.439,66.759,65.439,66.447,129409,0
2001-12-27,66.132,67.074,66.132,67.074,167456,0
2001-12-28,67.074,67.386,66.074,67.386,151653,0
2001-12-31,67.386,67.452,66.574,66.574,213446,0
2002-01-02,66.074,66.074,64.94,66.007,304765,0
2002-01-03,66.386,67.199,65.879,66.632,217230,0
2002-01-04,66.828,68.268,66.828,68.02,227462,0
2002-01-07,68.02,68.96,67.767,67.893,215192,0
2002-01-08,67.893,68.268,67.139,67.639,106976,0
2002-01-09,68.334,68.334,67.268,67.515,127513,0
2002-01-10,66.885,68.081,66.885,67.515,91140,0
2002-01-11,67.767,67.767,66.574,66.632,87643,0
2002-01-14,66.132,66.7,65.754,65.754,112875,0
2002-01-15,66.386,67.698,66.32,67.515,165817,0
2002-01-16,67.452,69.586,66.386,68.46,321477,0
2002-01-17,69.4,70.713,68.52,70.593,406060,0
2002-01-18,71.033,72.162,71.033,71.72,399216,0
2002-01-22,71.916,73.04,71.72,72.669,350825,0
2002-01-23,72.414,74.3,72.414,74.108,383121,0
2002-01-24,74.108,75.3,73.86,75.242,370414,0
2002-01-25,75.113,75.994,75.053,75.614,165745,0
2002-01-28,75.614,76.182,74.486,75.807,284993,0
2002-01-29,75.807,76.494,71.346,71.974,267514,0
2002-01-30,72.039,73.86,70.652,72.853,286412,0
2002-01-31,72.475,73.666,72.475,73.42,209548,0
2002-02-01,73.42,73.42,71.161,72.794,274178,0
2002-02-04,72.794,73.04,70.908,71.161,145937,0
2002-02-05,71.474,71.974,70.713,71.28,162834,0
2002-02-06,71.662,72.162,70.468,71.474,275672,0
2002-02-07,71.474,73.542,71.094,71.346,201975,0
2002-02-08,70.713,71.974,70.468,71.662,205979,0
2002-02-11,71.346,73.04,71.161,72.853,172300,0
2002-02-12,73.42,73.42,71.974,72.727,112437,0
2002-02-13,73.168,74.232,72.853,74.232,127876,0
2002-02-14,74.108,74.93,72.914,74.486,175939,0
2002-02-15,75.053,75.553,73.354,74.546,202414,0
2002-02-19,73.86,74.3,72.475,72.601,124346,0
2002-02-20,72.914,74.3,72.414,73.979,142188,0
2002-02-21,74.232,74.987,73.86,73.86,113568,0
2002-02-22,73.168,74.86,73.04,74.486,161520,0
2002-02-25,74.486,75.741,74.362,75.741,144009,0
2002-02-26,75.741,76.62,75.3,75.741,115823,0
2002-02-27,76.375,77.941,75.994,76.56,181076,0
2002-02-28,76.62,78.38,76.241,77.815,202228,0
2002-03-01,78.068,78.626,77.688,78.195,218143,0
2002-03-04,78.821,79.949,78.626,79.887,265659,0
2002-03-05,79.887,79.949,79.069,79.069,186100,0
2002-03-06,79.261,80.326,78.947,80.14,116152,0
2002-03-07,80.14,80.769,78.38,79.321,218106,0
2002-03-08,80.641,80.701,79.448,79.949,122160,0
2002-03-11,79.949,81.521,79.261,81.334,182750,0
2002-03-12,80.769,81.895,80.641,81.649,155223,0
2002-03-13,81.521,82.209,81.266,81.895,195348,0
2002-03-14,81.895,83.155,81.334,82.402,297046,0
2002-03-15,83.09,84.661,82.647,84.281,269445,0
2002-03-18,83.656,84.789,83.028,83.716,163924,0
2002-03-19,84.281,84.722,83.716,84.221,97183,0
2002-03-20,83.781,84.029,82.021,82.087,172736,0
2002-03-21,81.963,82.087,80.769,81.712,85276,0
2002-03-22,81.457,82.333,80.894,81.712,72642,0
2002-03-25,81.142,81.895,79.949,80.14,117500,0
2002-03-26,80.829,81.521,80.202,80.954,82691,0
2002-03-27,80.261,82.148,80.261,81.649,128167,0
2002-03-28,81.521,82.275,81.334,81.334,107087,0
2002-04-01,81.334,81.334,79.069,80.388,163087,0
2002-04-02,80.701,81.082,79.508,80.894,163161,0
2002-04-03,81.142,81.142,79.194,79.508,109453,0
2002-04-04,79.887,80.016,78.626,79.321,159591,0
2002-04-05,79.134,79.702,79.134,79.448,203941,0
2002-04-08,78.626,79.949,78.508,79.763,222763,0
2002-04-09,79.949,80.829,79.949,80.455,104937,0
2002-04-10,80.388,81.209,80.388,81.082,144736,0
2002-04-11,81.209,81.397,79.321,80.14,159482,0
2002-04-12,80.202,81.014,79.702,80.954,125037,0
2002-04-15,81.397,81.397,76.054,76.434,746727,0
2002-04-16,76.434,77.375,76.182,77.061,551380,0
2002-04-17,76.434,76.434,74.987,75.68,312192,0
2002-04-18,75.928,75.928,75.113,75.3,198662,0
2002-04-19,75.868,75.928,75.3,75.68,232306,0
2002-04-22,75.807,75.807,74.232,74.232,176850,0
2002-04-23,74.232,74.615,73.168,73.795,207361,0
2002-04-24,74.048,74.232,73.168,73.168,269445,0
2002-04-25,72.601,73.481,71.662,72.914,274033,0
2002-04-26,73.04,73.04,71.532,71.594,237914,0
2002-04-29,71.594,71.594,70.593,70.713,217340,0
2002-04-30,71.28,73.168,70.713,72.162,308151,0
2002-05-01,72.475,73.04,71.474,72.727,401511,0
2002-05-02,73.168,73.86,72.914,73.295,164725,0
2002-05-03,72.669,73.354,71.662,71.916,197823,0
2002-05-06,71.847,71.847,69.9,69.9,171097,0
2002-05-07,69.9,71.094,69.586,70.028,202705,0
2002-05-08,71.28,72.039,70.713,71.408,161121,0
2002-05-09,70.713,70.842,69.527,69.586,127186,0
2002-05-10,70.214,70.214,68.894,69.148,182022,0
2002-05-13,68.96,69.9,68.46,69.714,124819,0
2002-05-14,70.399,70.713,69.773,70.283,168110,0
2002-05-15,70.283,71.787,70.283,70.529,162288,0
2002-05-16,71.161,71.532,70.399,70.713,125510,0
2002-05-17,70.468,72.039,70.468,71.847,201140,0
2002-05-20,72.039,72.039,70.214,70.214,125950,0
2002-05-21,70.842,71.408,70.085,70.154,132356,0
2002-05-22,70.529,70.713,68.581,69.212,132685,0
2002-05-23,69.839,70.842,69.275,70.713,153401,0
2002-05-24,71.28,71.594,70.78,71.161,241300,0
2002-05-28,71.221,71.346,70.468,70.468,189123,0
2002-05-29,70.842,71.28,70.593,71.161,190799,0
2002-05-30,70.967,71.408,70.713,70.842,295115,0
2002-05-31,70.908,71.847,70.339,71.161,175431,0
2002-06-03,71.161,71.787,69.962,70.085,156133,0
2002-06-04,69.527,70.214,68.835,69.148,174157,0
2002-06-05,69.148,69.9,68.14,68.96,153401,0
2002-06-06,69.4,69.4,67.013,67.074,151836,0
2002-06-07,67.074,67.515,65.379,67.074,221820,0
2002-06-10,67.639,67.893,66.7,67.515,155186,0
2002-06-11,68.334,68.774,66.193,66.447,195967,0
2002-06-12,66.447,66.885,65.508,66.7,142188,0
2002-06-13,66.32,66.32,64.815,64.872,181329,0
2002-06-14,64.626,66.574,63.307,65.822,226262,0
2002-06-17,66.513,69.088,66.513,68.835,246396,0
2002-06-18,68.96,68.96,67.893,68.334,135233,0
2002-06-19,68.334,68.774,67.452,67.452,130062,0
2002-06-20,67.515,68.706,67.139,68.081,199755,0
2002-06-21,67.139,68.774,67.139,68.774,645102,0
2002-06-24,69.275,70.339,68.206,69.839,535614,0
2002-06-25,70.214,70.713,69.648,69.9,248399,0
2002-06-26,69.9,71.28,68.581,71.094,375549,0
2002-06-27,71.28,73.795,71.094,73.795,500475,0
2002-06-28,73.795,74.486,72.601,73.86,567367,0
2002-07-01,73.795,73.795,71.594,71.787,250804,0
2002-07-02,71.787,71.847,70.214,70.593,396558,0
2002-07-03,69.9,70.283,68.52,69.275,221636,0
2002-07-05,69.648,71.974,69.4,71.974,111346,0
2002-07-08,72.475,73.168,71.72,72.475,226554,0
2002-07-09,72.475,73.795,71.662,72.101,303015,0
2002-07-10,72.039,73.168,70.283,70.283,286048,0
2002-07-11,69.648,71.033,68.774,70.652,273051,0
2002-07-12,70.529,71.094,68.581,69.275,154166,0
2002-07-15,68.581,68.774,65.508,68.774,243813,0
2002-07-16,67.139,68.081,65.754,66.007,414508,0
2002-07-17,66.007,68.02,64.693,65.066,516061,0
2002-07-18,64.439,64.815,61.173,61.173,445859,0
2002-07-19,59.98,59.98,58.66,58.66,508269,0
2002-07-22,57.59,59.538,55.015,56.775,382650,0
2002-07-23,57.087,57.405,53.885,55.015,440799,0
2002-07-24,53.257,59.101,53.257,58.786,356034,0
2002-07-25,58.786,59.35,55.266,58.22,437228,0
2002-07-26,58.22,59.914,57.405,59.476,217850,0
2002-07-29,60.229,64.374,60.229,64.374,253825,0
2002-07-30,64.184,64.246,62.179,63.433,213845,0
2002-07-31,63.433,64.439,62.618,64.439,172736,0
2002-08-01,63.747,64.314,61.925,62.235,194362,0
2002-08-02,62.366,62.805,60.418,61.548,155405,0
2002-08-05,61.548,61.548,58.47,58.47,195383,0
2002-08-06,59.476,63.055,59.476,61.111,257466,0
2002-08-07,62.366,62.427,60.418,61.045,310188,0
2002-08-08,61.736,64.439,61.548,64.439,291983,0
2002-08-09,64.439,64.439,63.244,64.246,193490,0
2002-08-12,62.805,64.12,62.491,63.494,145426,0
2002-08-13,63.494,64.061,61.987,62.052,205910,0
2002-08-14,62.427,64.314,60.544,64.314,214828,0
2002-08-16,64.872,65.567,63.494,65.066,247487,0
2002-08-19,64.439,66.132,64.439,66.132,190905,0
2002-08-20,65.632,65.632,64.184,64.374,119392,0
2002-08-21,64.94,65.508,63.747,64.815,125219,0
2002-08-22,64.752,65.508,64.184,65.379,93577,0
2002-08-23,64.94,65.125,63.494,63.619,101698,0
2002-08-26,64.314,64.94,63.119,64.5,120559,0
2002-08-27,65,65.632,64.374,65.508,164761,0
2002-08-28,65.508,65.508,63.307,64,195531,0
2002-08-29,63.307,65.754,63.119,64.94,298866,0
2002-08-30,64.439,65.567,64.184,64.872,169531,0
2002-09-03,63.561,63.747,61.611,61.987,284555,0
2002-09-04,62.235,63.747,61.486,63.747,147503,0
2002-09-05,62.235,63.055,61.111,62.366,195091,0
2002-09-06,62.618,63.619,61.987,63.366,165234,0
2002-09-09,63.307,64.184,61.925,64,140840,0
2002-09-10,64.061,64.061,62.427,63.119,160066,0
2002-09-11,64.314,64.314,62.303,62.868,67725,0
2002-09-12,62.235,62.366,59.35,59.538,239659,0
2002-09-13,59.163,59.665,57.968,59.476,314558,0
2002-09-17,60.167,61.111,58.66,58.974,199645,0
2002-09-18,58.909,59.223,57.153,58.47,228302,0
2002-09-19,57.276,57.843,55.58,55.645,250548,0
2002-09-20,55.71,56.586,55.205,55.396,374894,0
2002-09-23,55.396,56.02,54.452,55.71,245558,0
2002-09-24,55.71,55.894,54.327,54.512,238169,0
2002-09-25,55.645,57.027,54.262,56.398,225497,0
2002-09-26,57.087,58.533,56.398,58.533,203941,0
2002-09-27,58.533,59.037,56.02,56.086,198078,0
2002-09-30,54.764,56.272,54.011,55.71,242574,0
2002-10-01,56.713,59.163,55.832,59.163,365680,0
2002-10-02,59.163,59.163,55.205,55.396,518575,0
2002-10-03,55.396,55.396,48.674,48.798,1184612,0
2002-10-04,48.798,48.798,44.528,46.476,1374755,0
2002-10-07,46.476,47.356,45.405,45.405,550251,0
2002-10-08,46.286,47.416,46.223,46.98,693966,0
2002-10-09,45.972,46.601,45.532,45.722,374236,0
2002-10-10,45.594,48.36,45.594,47.606,504262,0
2002-10-11,49.49,52.693,49.175,50.809,502953,0
2002-10-14,50.809,52.251,49.992,51.811,516133,0
2002-10-15,53.76,54.828,51.375,52.693,919391,0
2002-10-16,52.445,52.445,49.992,51.69,756814,0
2002-10-17,54.764,54.764,52.566,53.006,523197,0
2002-10-18,52.128,53.257,51.439,51.877,522541,0
2002-10-21,51.877,53.447,51.248,53.195,283319,0
2002-10-22,53.195,54.576,52.251,53.32,208928,0
2002-10-23,53.257,54.138,51.75,53.698,223056,0
2002-10-24,54.076,54.64,52.128,52.316,210934,0
2002-10-25,52.445,54.076,51.628,53.885,175321,0
2002-10-28,54.764,55.266,54.076,54.512,235839,0
2002-10-29,53.885,54.138,52.445,53.32,339756,0
2002-10-30,53.32,54.828,53.32,54.764,299265,0
2002-10-31,54.828,55.96,54.64,55.396,371215,0
2002-11-01,54.327,57.341,54.138,56.713,251203,0
2002-11-04,58.093,58.344,56.775,57.779,322498,0
2002-11-05,57.843,58.47,57.405,57.718,302509,0
2002-11-06,58.093,58.158,55.894,56.272,1009510,0
2002-11-07,56.209,56.209,54.011,54.198,266897,0
2002-11-08,54.198,55.518,53.572,54.327,193271,0
2002-11-11,54.076,54.764,53.636,53.824,208092,0
2002-11-12,53.885,55.518,53.885,54.576,241627,0
2002-11-13,53.509,53.509,50.934,52.566,701543,0
2002-11-14,53.76,54.076,52.818,53.885,202849,0
2002-11-15,53.195,54.076,52.566,54.076,202776,0
2002-11-18,54.011,54.076,51.877,51.877,264967,0
2002-11-19,51.125,52.756,51.125,52.566,220036,0
2002-11-20,52.818,54.391,52.756,54.011,278220,0
2002-11-21,54.576,55.456,54.076,55.142,425362,0
2002-11-22,55.142,56.272,54.512,55.772,196222,0
2002-11-25,55.396,56.901,55.396,56.147,158463,0
2002-11-26,56.086,56.086,54.576,55.205,221127,0
2002-11-27,55.33,57.153,54.764,57.153,173755,0
2002-11-29,56.586,57.153,56.209,56.272,100643,0
2002-12-02,56.713,57.214,54.452,55.396,366628,0
2002-12-03,55.396,55.396,54.576,55.079,150600,0
2002-12-04,55.079,55.894,54.764,55.142,169640,0
2002-12-05,55.142,55.518,54.076,54.452,162870,0
2002-12-06,53.76,55.456,53.698,55.266,181112,0
2002-12-09,54.764,55.142,53.006,53.006,224662,0
2002-12-10,53.006,53.948,53.006,53.948,205723,0
2002-12-11,53.948,53.948,52.818,53.32,252041,0
2002-12-12,53.447,53.447,52.128,52.566,264311,0
2002-12-13,52.128,52.693,51.877,52.001,236969,0
2002-12-16,52.445,53.509,52.316,53.447,282044,0
2002-12-17,53.698,53.885,53.133,53.32,208713,0
2002-12-18,53.32,53.572,52.503,52.566,152638,0
2002-12-19,52.566,53.07,52.065,52.756,175102,0
2002-12-20,52.756,54.198,52.756,53.572,622456,0
2002-12-23,53.07,53.572,52.632,53.07,229502,0
2002-12-24,53.133,53.386,52.503,52.818,103226,0
2002-12-26,52.882,53.885,52.693,52.882,119685,0
2002-12-27,52.818,53.07,51.628,52.193,117136,0
2002-12-30,52.065,53.133,51.75,52.882,211696,0
2002-12-31,52.566,53.07,52.001,52.818,200445,0
2003-01-02,53.07,54.891,52.316,54.764,638912,0
2003-01-03,54.764,54.764,54.076,54.327,301706,0
2003-01-06,54.452,56.713,54.391,56.522,445168,0
2003-01-07,56.398,56.901,55.894,56.522,250583,0
2003-01-08,56.652,56.775,55.518,56.147,194291,0
2003-01-09,56.337,56.713,56.147,56.462,377078,0
2003-01-10,56.086,56.209,55.266,55.645,342633,0
2003-01-13,56.337,56.652,55.456,56.147,243847,0
2003-01-14,56.272,56.964,55.518,56.838,181076,0
2003-01-15,56.838,56.838,54.954,54.954,388692,0
2003-01-16,55.33,56.209,54.891,54.954,575849,0
2003-01-17,54.954,55.33,54.576,55.142,199499,0
2003-01-21,55.142,55.142,53.447,53.447,399544,0
2003-01-22,53.636,53.636,52.316,52.316,453870,0
2003-01-23,52.566,53.698,52.503,53.447,384726,0
2003-01-24,53.447,53.447,51.877,52.001,243594,0
2003-01-27,51.811,52.316,50.87,51.184,323990,0
2003-01-28,51.75,52.001,50.934,51.628,259396,0
2003-01-29,50.495,52.316,50.433,51.94,282809,0
2003-01-30,51.94,52.251,50.934,50.934,234820,0
2003-01-31,50.934,52.632,50.934,52.632,395064,0
2003-02-03,52.632,53.07,52.128,52.944,306438,0
2003-02-04,52.38,52.566,51.75,52.193,367502,0
2003-02-05,52.693,53.885,51.877,52.193,345400,0
2003-02-06,52.193,52.566,51.439,52.128,302070,0
2003-02-07,52.693,52.693,51.375,51.561,171754,0
2003-02-10,51.628,52.316,51.375,52.316,227318,0
2003-02-11,52.566,52.632,51.628,51.811,331928,0
2003-02-12,51.877,52.38,51.439,51.877,259322,0
2003-02-13,51.69,51.69,50.556,50.934,293477,0
2003-02-14,51.125,53.195,50.996,53.195,252440,0
2003-02-18,53.257,53.824,52.882,53.76,273195,0
2003-02-19,53.76,53.885,53.07,53.636,273778,0
2003-02-20,53.636,53.885,52.566,52.693,417569,0
2003-02-21,53.07,53.257,52.251,52.316,631232,0
2003-02-24,52.38,52.38,51.184,51.75,333460,0
2003-02-25,51.061,52.316,50.556,52.193,400089,0
2003-02-26,52.193,52.193,51.061,51.184,273996,0
2003-02-27,51.184,51.69,50.996,51.311,500184,0
2003-02-28,51.69,52.445,51.69,52.38,304692,0
2003-03-03,53.824,54.452,53.07,53.447,674633,0
2003-03-04,53.447,53.447,51.628,51.628,454053,0
2003-03-05,51.628,52.882,51.439,52.882,435809,0
2003-03-06,52.693,52.944,51.94,51.94,355377,0
2003-03-07,51.75,52.944,51.439,52.944,283207,0
2003-03-10,52.756,52.756,51.184,51.248,354211,0
2003-03-11,51.248,51.75,50.306,50.369,385668,0
2003-03-12,50.369,51.375,50.117,51.375,523634,0
2003-03-13,51.877,53.07,51.628,53.006,307278,0
2003-03-14,53.006,53.006,50.556,50.747,815729,0
2003-03-17,50.618,52.316,50.433,52.316,743778,0
2003-03-18,52.632,53.006,52.065,52.566,477536,0
2003-03-19,52.566,53.195,52.128,53.195,287287,0
2003-03-20,53.195,54.391,52.445,54.138,470326,0
2003-03-21,54.954,55.58,53.698,55.58,606907,0
2003-03-24,54.262,54.327,52.944,53.006,360911,0
2003-03-25,53.006,53.698,52.756,53.447,325882,0
2003-03-26,52.128,52.566,51.375,51.811,804839,0
2003-03-27,50.809,50.809,48.86,49.68,1509696,0
2003-03-28,49.739,50.369,49.426,49.68,434063,0
2003-03-31,49.68,49.68,48.86,49.113,403223,0
2003-04-01,49.175,50.747,49.052,50.369,641388,0
2003-04-02,51.497,51.497,50.996,51.184,376021,0
2003-04-03,51.061,51.061,49.739,49.739,412034,0
2003-04-04,49.739,50.182,49.49,49.803,357090,0
2003-04-07,49.803,51.061,49.113,49.113,505066,0
2003-04-08,49.113,49.113,47.858,48.36,1093622,0
2003-04-09,48.36,49.052,47.481,47.543,641353,0
2003-04-10,47.543,48.172,47.356,48.045,471530,0
2003-04-11,48.737,49.239,47.668,47.983,493266,0
2003-04-14,48.674,49.426,48.232,49.426,416620,0
2003-04-15,49.552,52.193,49.301,52.193,750333,0
2003-04-16,52.193,52.445,50.053,50.934,488133,0
2003-04-17,50.934,52.128,48.86,49.867,902934,0
2003-04-21,49.992,50.747,49.992,50.369,530445,0
2003-04-22,50.369,53.257,50.053,53.006,913821,0
2003-04-23,52.882,53.195,52.193,53.006,552981,0
2003-04-24,53.006,53.006,52.251,52.566,370304,0
2003-04-25,52.632,52.944,52.316,52.38,359746,0
2003-04-28,52.38,53.386,52.316,53.006,418222,0
2003-04-29,53.006,53.257,52.38,53.006,412178,0
2003-04-30,53.006,53.76,52.503,53.447,372416,0
2003-05-01,53.572,54.076,52.566,53.76,317436,0
2003-05-02,53.386,55.205,53.32,54.954,318999,0
2003-05-05,54.954,55.396,54.512,54.828,359128,0
2003-05-06,54.828,56.272,54.64,56.147,395467,0
2003-05-07,55.58,56.147,54.891,55.142,285904,0
2003-05-08,54.954,54.954,54.262,54.764,353483,0
2003-05-09,55.205,55.396,54.891,55.396,257466,0
2003-05-12,55.205,56.398,55.015,56.086,269737,0
2003-05-13,56.086,56.586,55.832,56.586,308004,0
2003-05-14,56.586,56.713,55.266,55.772,337972,0
2003-05-15,56.086,57.153,55.894,57.153,311134,0
2003-05-16,57.027,57.528,56.147,57.528,433985,0
2003-05-19,56.838,57.153,54.512,55.396,497056,0
2003-05-20,55.96,56.462,55.266,55.772,374639,0
2003-05-21,55.772,56.209,55.142,55.832,317618,0
2003-05-22,55.832,55.832,55.142,55.58,273451,0
2003-05-23,55.266,56.086,55.079,56.02,195276,0
2003-05-27,55.96,57.843,55.645,57.843,355922,0
2003-05-28,57.718,59.665,57.59,59.35,612699,0
2003-05-29,59.853,60.167,58.974,59.538,442180,0
2003-05-30,60.229,62.741,60.167,62.678,1218147,0
2003-06-02,62.678,64,62.427,63.494,610548,0
2003-06-03,62.932,63.366,62.491,63.183,346020,0
2003-06-04,63.183,64.626,63.055,64.626,382615,0
2003-06-05,64.693,64.872,63.433,64.872,507755,0
2003-06-06,65.379,65.439,64.061,64.184,445751,0
2003-06-09,64.184,64.184,61.548,62.235,472040,0
2003-06-10,62.235,62.427,61.548,61.925,366337,0
2003-06-11,61.925,63.307,61.423,63.307,318054,0
2003-06-12,63.809,64.561,63.183,63.685,217123,0
2003-06-13,63.119,63.561,61.798,62.491,348860,0
2003-06-16,63.931,64.374,62.366,64.374,255537,0
2003-06-17,64.94,64.94,63.055,63.685,389675,0
2003-06-18,62.366,63.307,62.366,62.932,279315,0
2003-06-19,62.932,63.119,60.919,60.984,287178,0
2003-06-20,61.798,61.925,61.234,61.736,376460,0
2003-06-23,61.736,62.179,59.98,60.294,248292,0
2003-06-24,60.544,60.544,59.538,59.79,382103,0
2003-06-25,59.665,60.667,59.476,59.538,322026,0
2003-06-26,59.037,59.286,58.786,59.101,408245,0
2003-06-27,59.35,59.538,58.66,58.974,346093,0
2003-06-30,59.223,59.538,58.722,59.037,271448,0
2003-07-01,59.037,59.79,57.276,59.223,456055,0
2003-07-02,59.037,59.163,58.596,59.037,379808,0
2003-07-03,58.344,59.163,58.031,58.847,207472,0
2003-07-07,59.101,59.79,59.101,59.79,367975,0
2003-07-08,59.476,60.418,59.037,60.418,355341,0
2003-07-09,60.418,60.667,59.101,59.599,421209,0
2003-07-10,59.599,59.599,58.408,58.66,355413,0
2003-07-11,58.909,59.35,58.786,59.037,298355,0
2003-07-14,60.418,62.618,60.167,61.611,534704,0
2003-07-15,61.925,62.552,61.234,61.611,338519,0
2003-07-16,61.486,62.427,59.853,62.113,538744,0
2003-07-17,62.052,62.868,61.111,61.36,457076,0
2003-07-18,61.423,64.184,61.423,64.184,602212,0
2003-07-21,64.184,64.561,63.183,64.561,464720,0
2003-07-22,64.561,65.632,63.931,65.379,519918,0
2003-07-23,65.066,65.879,64.693,65.632,424958,0
2003-07-24,65.632,66.32,65.066,65.379,480084,0
2003-07-25,65.754,66.447,65.255,66.32,338992,0
2003-07-28,66.193,66.26,65.066,65.508,282116,0
2003-07-29,65.508,65.508,64.246,64.626,333602,0
2003-07-30,64.246,64.815,64,64.626,309644,0
2003-07-31,64.626,65.879,64.5,64.626,263764,0
2003-08-01,64.12,64.561,63.561,63.561,311029,0
2003-08-04,63.561,63.561,61.925,62.932,417312,0
2003-08-05,62.618,63.055,61.863,61.863,282953,0
2003-08-06,62.303,63.055,62.052,62.491,235181,0
2003-08-07,62.179,62.932,62.052,62.618,193164,0
2003-08-08,63.119,63.119,62.366,63.055,224697,0
2003-08-11,63.561,63.931,62.552,62.991,145136,0
2003-08-12,62.932,63.809,62.552,63.809,151435,0
2003-08-13,64.374,64.374,62.868,63.685,155186,0
2003-08-14,63.931,64.626,63.244,64.626,207182,0
2003-08-15,64.061,65.567,64.061,65.567,217266,0
2003-08-18,65.879,66.074,65.125,65.754,295554,0
2003-08-19,66.007,66.32,65.313,66.26,240682,0
2003-08-20,66.26,66.759,66.26,66.574,260199,0
2003-08-21,67.013,67.767,66.632,67.639,373000,0
2003-08-22,67.953,68.02,65.879,66.193,352354,0
2003-08-25,66.074,66.074,64.94,66.007,155113,0
2003-08-26,66.007,66.193,64.693,66.193,178016,0
2003-08-27,65.754,65.754,65.313,65.632,157152,0
2003-08-28,65.879,65.946,64.872,65.946,159156,0
2003-08-29,65.946,67.139,65.567,67.139,163633,0
2003-09-02,68.02,68.268,66.447,68.02,353520,0
2003-09-03,68.02,69.4,67.829,69.4,475280,0
2003-09-04,69.4,69.962,68.96,69.962,297663,0
2003-09-05,69.962,72.162,69.773,71.474,541185,0
2003-09-08,71.474,72.039,71.474,72.039,325882,0
2003-09-09,71.974,72.039,71.033,71.72,237585,0
2003-09-10,71.72,71.72,69.9,70.154,288196,0
2003-09-11,70.154,70.967,70.085,70.339,246143,0
2003-09-12,70.028,70.842,69.839,70.78,184388,0
2003-09-15,70.593,71.033,70.529,70.713,269154,0
2003-09-16,70.967,71.916,70.908,71.28,263948,0
2003-09-17,70.842,71.346,70.593,71.161,190869,0
2003-09-18,71.662,73.354,71.221,73.227,250730,0
2003-09-19,73.354,73.42,72.727,73.295,309244,0
2003-09-22,71.916,72.354,70.908,71.033,182165,0
2003-09-23,71.72,71.72,70.967,71.594,144263,0
2003-09-24,71.847,71.847,70.154,70.339,157337,0
2003-09-25,70.339,70.713,69.333,69.333,201175,0
2003-09-26,69.333,69.839,68.645,69.333,155879,0
2003-09-29,69.275,70.468,69.088,70.214,182970,0
2003-09-30,69.527,69.9,68.334,68.645,393756,0
2003-10-01,68.645,71.408,68.645,71.408,310045,0
2003-10-02,71.408,71.847,70.468,71.847,179581,0
2003-10-03,71.847,73.481,71.847,72.287,185662,0
2003-10-06,72.287,73.106,71.72,73.106,133229,0
2003-10-07,72.414,73.608,72.354,73.542,199755,0
2003-10-08,73.542,74.168,73.04,74.168,180274,0
2003-10-09,74.168,74.93,73.666,73.795,202193,0
2003-10-10,73.795,73.795,71.974,72.539,338009,0
2003-10-13,72.727,74.362,72.727,74.108,103918,0
2003-10-14,73.86,74.675,73.481,74.168,167092,0
2003-10-15,73.979,74.3,72.475,73.168,482197,0
2003-10-16,73.354,73.733,73.106,73.608,215375,0
2003-10-17,73.608,74.048,72.354,72.914,223019,0
2003-10-20,72.914,73.106,72.354,73.106,213988,0
2003-10-21,73.106,73.168,72.475,72.794,153840,0
2003-10-22,72.794,72.794,71.916,72.414,109089,0
2003-10-23,72.414,73.04,71.662,72.601,171389,0
2003-10-24,72.227,72.414,71.408,72.354,245302,0
2003-10-27,72.354,74.422,72.354,73.86,229357,0
2003-10-28,74.3,74.675,73.542,74.675,215556,0
2003-10-29,74.675,75.242,74.048,74.86,361712,0
2003-10-30,74.86,75.994,74.86,75.553,264166,0
2003-10-31,75.553,76.054,75.367,75.807,187664,0
2003-11-03,75.807,76.874,75.741,76.874,202054,0
2003-11-04,76.874,78.442,76.434,78,334921,0
2003-11-05,77.754,78.195,77.561,78.128,281024,0
2003-11-06,78.128,79.069,77.439,79.069,294131,0
2003-11-07,79.069,79.321,78.568,78.757,187373,0
2003-11-10,78.757,78.757,77.061,77.187,243993,0
2003-11-11,77.187,78.068,76.874,78,169640,0
2003-11-12,78.313,79.574,78,79.448,215339,0
2003-11-13,79.381,79.82,79.069,79.763,276254,0
2003-11-14,80.074,80.14,78.254,79.381,303999,0
2003-11-17,79.261,79.508,78.38,79.381,339756,0
2003-11-18,79.381,79.381,77.439,77.501,173902,0
2003-11-19,77.187,78.254,77.187,78.128,228263,0
2003-11-20,77.439,78.195,76.874,77.061,176924,0
2003-11-21,77.501,77.628,77.001,77.128,145755,0
2003-11-24,77.375,78.88,77.187,78.695,256628,0
2003-11-25,78.38,79.261,78,78.695,283137,0
2003-11-26,78.757,79.069,77.941,78.626,269410,0
2003-11-28,78.695,79.194,78.695,78.695,82147,0
2003-12-01,79.069,79.634,78.757,79.634,248763,0
2003-12-02,79.634,79.82,79.069,79.702,264456,0
2003-12-03,79.634,80.326,79.261,79.381,202450,0
2003-12-04,79.134,79.448,78.626,78.757,169640,0
2003-12-05,78.254,78.821,77.128,77.314,284046,0
2003-12-08,77.314,78.254,77.314,78.195,245450,0
2003-12-09,78.695,78.695,76.935,77.439,324390,0
2003-12-10,77.128,77.375,76.054,76.56,249056,0
2003-12-11,76.56,77.439,76.56,77.128,318274,0
2003-12-12,77.439,77.501,76.747,77.248,252879,0
2003-12-15,77.875,78,76.62,76.747,320823,0
2003-12-16,76.747,77.375,76.56,77.248,153365,0
2003-12-17,76.747,76.747,75.3,76.434,207147,0
2003-12-18,76.434,77.314,75.868,77.314,213152,0
2003-12-19,77.314,77.561,76.935,77.248,500184,0
2003-12-22,76.808,77.375,76.494,77.248,145574,0
2003-12-23,77.561,77.941,77.314,77.941,215556,0
2003-12-24,77.561,78.195,77.314,77.941,63321,0
2003-12-26,77.941,78.38,77.875,78.254,51415,0
2003-12-29,78.254,79.261,78.068,79.261,163012,0
2003-12-30,78.568,79.448,78.508,79.448,190358,0
2003-12-31,79.634,79.634,78.508,79.448,228663,0
2004-01-02,79.448,79.702,77.815,78.254,338116,0
2004-01-05,78.88,78.88,77.628,78.695,300433,0
2004-01-06,78.254,78.947,77.941,78.88,191998,0
2004-01-07,78.88,78.88,77.941,78.568,207763,0
2004-01-08,78.38,78.568,78,78.568,181255,0
2004-01-09,78,79.261,77.941,78.695,203212,0
2004-01-12,78.947,79.01,77.501,78.254,149977,0
2004-01-13,77.941,78.254,75.994,76.434,237004,0
2004-01-14,76.689,77.248,76.56,76.935,183915,0
2004-01-15,78.88,79.887,77.688,79.134,408536,0
2004-01-16,79.134,79.381,78.695,78.88,194071,0
2004-01-20,78.254,79.069,78,78.88,208201,0
2004-01-21,73.04,75.489,70.085,70.593,1411238,0
2004-01-22,70.593,71.662,70.085,70.652,703835,0
2004-01-23,70.529,71.408,68.392,68.706,577960,0
2004-01-26,68.835,69.148,67.139,68.268,683518,0
2004-01-27,67.829,68.835,67.581,68.14,411671,0
2004-01-28,68.645,70.399,68.645,69.02,546246,0
2004-01-29,69.714,69.839,68.52,69.4,405263,0
2004-01-30,69.461,69.648,68.081,68.96,191780,0
2004-02-02,68.96,69.275,68.081,68.645,305530,0
2004-02-03,68.14,68.774,67.893,68.46,218143,0
2004-02-04,67.893,68.334,67.199,67.767,282116,0
2004-02-05,67.515,67.829,66.885,67.139,336005,0
2004-02-06,67.139,68.52,67.013,68.52,166364,0
2004-02-09,68.268,68.645,67.829,67.829,213553,0
2004-02-10,68.02,68.645,67.452,68.581,189303,0
2004-02-11,68.334,69.212,68.14,69.148,338335,0
2004-02-12,68.645,69.088,68.334,69.02,147285,0
2004-02-13,68.774,69.212,68.206,68.645,129735,0
2004-02-17,68.894,69.275,68.645,69.088,182531,0
2004-02-18,68.774,69.088,68.392,68.52,177106,0
2004-02-19,68.52,69.333,67.953,68.706,163851,0
2004-02-20,69.088,69.212,67.452,68.392,228119,0
2004-02-23,68.268,68.52,67.767,68.14,165928,0
2004-02-24,68.268,68.706,67.829,68.02,152673,0
2004-02-25,68.334,68.96,68.081,68.96,175831,0
2004-02-26,68.706,68.774,67.893,68.14,182677,0
2004-02-27,67.893,69.212,67.893,68.774,176304,0
2004-03-01,68.96,69.333,68.206,69.212,149506,0
2004-03-02,68.774,68.894,67.767,68.081,268646,0
2004-03-03,67.698,68.081,66.828,67.139,376095,0
2004-03-04,67.268,67.268,66.32,66.513,355886,0
2004-03-05,66.513,67.139,66.32,66.828,337972,0
2004-03-08,66.828,67.074,66.32,66.386,255100,0
2004-03-09,66.386,66.386,64.561,65.255,435045,0
2004-03-10,65.439,65.632,64.561,64.693,302398,0
2004-03-11,64.693,65.439,63.494,64,222912,0
2004-03-12,64.246,65.066,63.872,64.752,185773,0
2004-03-15,64.626,64.815,62.868,63.119,197204,0
2004-03-16,63.307,64.12,62.932,63.244,290893,0
2004-03-17,63.244,63.872,63.119,63.494,280916,0
2004-03-18,63.494,63.809,62.741,63.366,291548,0
2004-03-19,63.119,63.619,62.618,62.618,214647,0
2004-03-22,62.678,62.678,61.798,62.235,240460,0
2004-03-23,62.678,63.433,62.366,62.991,272612,0
2004-03-24,63.183,63.561,62.618,62.741,224078,0
2004-03-25,63.307,64.815,63.183,64.5,305567,0
2004-03-26,64.5,65.255,63.872,64.314,261507,0
2004-03-29,64.561,67.139,64.561,65.692,303055,0
2004-03-30,65.822,66.447,65.567,66.386,272903,0
2004-03-31,66.574,67.767,66.447,67.139,291801,0
2004-04-01,67.515,68.645,67.139,68.14,372308,0
2004-04-02,68.645,68.645,66.7,66.948,302033,0
2004-04-05,66.7,67.013,66.074,66.948,176268,0
2004-04-06,66.828,67.199,66.32,67.199,204598,0
2004-04-07,67.199,67.328,66.447,67.074,202995,0
2004-04-08,67.268,67.515,66.513,67.013,188393,0
2004-04-12,67.013,67.452,66.759,66.948,190758,0
2004-04-13,66.948,67.199,64.815,65.692,242172,0
2004-04-14,65.692,65.692,64.12,64.626,294896,0
2004-04-15,64.626,65.193,63.244,64,228738,0
2004-04-16,64.561,65.255,63.747,65.255,278439,0
2004-04-19,64.626,65.508,63.872,64.872,227318,0
2004-04-20,64.872,65.439,64.246,64.561,229865,0
2004-04-21,64.439,65.632,64.12,65.066,321586,0
2004-04-22,65.255,67.328,65.125,66.7,251021,0
2004-04-23,66.193,66.828,65.439,66.7,147393,0
2004-04-26,66.885,67.199,66.193,66.632,155695,0
2004-04-27,66.632,68.14,66.574,67.074,213336,0
2004-04-28,66.32,67.013,65.313,65.379,183367,0
2004-04-29,65.379,66.447,64.693,65.379,273996,0
2004-04-30,65.379,66.26,65.125,65.567,376642,0
2004-05-03,65.439,66.828,65.255,66.828,273305,0
2004-05-04,66.7,68.02,66.193,67.639,317943,0
2004-05-05,67.581,68.46,67.268,67.953,232012,0
2004-05-06,67.452,67.829,66.32,67.452,187265,0
2004-05-07,66.885,67.767,65.066,65.255,254881,0
2004-05-10,65.066,66.074,64.246,65.379,309716,0
2004-05-11,65.255,65.879,64.872,65.879,211517,0
2004-05-12,65.379,66.948,65.125,66.885,261324,0
2004-05-13,66.759,68.02,66.26,67.767,289071,0
2004-05-14,67.767,68.268,67.074,67.767,233907,0
2004-05-17,67.199,67.698,66.386,67.013,197352,0
2004-05-18,67.581,68.14,67.074,67.268,272322,0
2004-05-19,67.698,68.392,66.632,66.885,278622,0
2004-05-20,66.885,67.639,66.513,67.328,134978,0
2004-05-21,67.767,68.52,67.581,67.893,177690,0
2004-05-24,68.46,68.46,67.328,67.639,288416,0
2004-05-25,67.328,68.392,67.013,68.334,325956,0
2004-05-26,68.334,70.468,68.02,69.839,481179,0
2004-05-27,70.283,71.161,69.714,70.529,317982,0
2004-05-28,70.529,70.78,70.085,70.713,226843,0
2004-06-01,70.283,70.593,69.648,70.085,204487,0
2004-06-02,70.339,70.713,69.4,70.283,173390,0
2004-06-03,69.839,70.085,69.02,69.088,148013,0
2004-06-04,69.648,69.9,69.212,69.527,143424,0
2004-06-07,69.648,70.399,69.461,70.339,83017,0
2004-06-08,69.9,70.529,69.839,70.399,116737,0
2004-06-09,70.399,70.529,68.96,69.088,118448,0
2004-06-10,69.4,69.648,68.96,69.461,113859,0
2004-06-14,69.212,69.333,68.081,68.268,90192,0
2004-06-15,68.96,70.214,68.96,69.461,190758,0
2004-06-16,69.02,69.212,68.46,68.581,139894,0
2004-06-17,68.645,68.96,68.206,68.96,120849,0
2004-06-18,68.52,69.586,68.52,68.645,393135,0
2004-06-21,68.894,69.648,67.767,67.829,319874,0
2004-06-22,68.02,68.774,67.767,68.581,272941,0
2004-06-23,68.645,69.02,67.515,68.706,272030,0
2004-06-24,68.52,69.586,67.893,68.206,208273,0
2004-06-25,68.46,69.02,67.581,67.698,357014,0
2004-06-28,68.392,69.648,68.02,68.96,292386,0
2004-06-29,68.206,69.275,68.02,69.02,191161,0
2004-06-30,68.96,69.714,68.96,69.527,184169,0
2004-07-01,69.773,70.468,69.212,70.283,389239,0
2004-07-02,70.529,72.354,70.028,71.847,493777,0
2004-07-06,71.847,72.039,71.161,71.408,219125,0
2004-07-07,71.408,72.354,71.28,71.916,186720,0
2004-07-08,72.287,72.669,71.033,71.094,275344,0
2004-07-09,71.408,71.594,69.962,70.085,339829,0
2004-07-12,70.154,70.529,69.527,70.468,182930,0
2004-07-13,70.283,70.283,69.333,69.4,298318,0
2004-07-14,69.4,70.028,68.835,69.275,223605,0
2004-07-15,69.148,69.527,68.706,68.96,154094,0
2004-07-16,69.648,69.9,68.645,68.835,179255,0
2004-07-19,69.02,69.714,68.392,69.648,261073,0
2004-07-20,69.461,70.399,69.212,69.4,261034,0
2004-07-21,70.085,71.408,69.586,69.648,250000,0
2004-07-22,70.154,70.283,68.706,69.714,165745,0
2004-07-23,69.773,69.773,68.706,69.212,170697,0
2004-07-26,69.212,69.773,68.894,69.333,124162,0
2004-07-27,69.212,70.713,69.212,70.214,137453,0
2004-07-28,69.9,70.283,68.835,69.773,115971,0
2004-07-29,69.773,70.78,69.714,70.154,102207,0
2004-07-30,69.839,70.085,69.275,69.962,109962,0
2004-08-02,69.648,70.652,68.96,70.399,121979,0
2004-08-03,70.028,70.214,69.148,69.275,138255,0
2004-08-04,68.774,69.9,68.081,69.4,113714,0
2004-08-05,69.088,69.4,67.953,68.081,146084,0
2004-08-06,67.893,68.581,67.074,67.328,209839,0
2004-08-09,67.328,67.698,67.139,67.268,103555,0
2004-08-10,67.581,68.268,67.268,68.02,109634,0
2004-08-11,67.893,68.02,67.268,67.953,99658,0
2004-08-12,67.328,67.767,66.885,67.268,149977,0
2004-08-13,67.698,67.767,66.828,67.268,86950,0
2004-08-16,67.139,68.392,67.013,68.14,126458,0
2004-08-17,67.953,68.835,67.953,68.392,187918,0
2004-08-18,68.268,69.02,68.206,68.52,239006,0
2004-08-19,68.392,68.52,67.829,68.46,146264,0
2004-08-20,68.081,68.96,67.698,68.392,184280,0
2004-08-23,68.581,68.774,68.14,68.206,104174,0
2004-08-24,68.334,68.835,68.081,68.268,118627,0
2004-08-25,68.52,69.586,68.334,69.586,116116,0
2004-08-26,69.773,70.028,69.333,69.714,134469,0
2004-08-27,69.527,69.839,69.148,69.714,95871,0
2004-08-30,69.333,70.028,69.333,69.461,73842,0
2004-08-31,69.527,69.839,68.774,69.773,142407,0
2004-09-01,69.461,70.028,69.088,70.028,147903,0
2004-09-02,70.028,70.908,69.839,70.842,132210,0
2004-09-03,70.842,71.161,70.78,71.033,138947,0
2004-09-07,71.346,71.916,70.967,71.532,157627,0
2004-09-08,71.161,71.474,70.713,70.908,183112,0
2004-09-09,71.408,72.039,71.408,71.847,277636,0
2004-09-10,71.662,72.287,71.346,72.162,180565,0
2004-09-13,72.475,72.794,72.039,72.794,228082,0
2004-09-14,73.354,73.354,72.162,72.162,186136,0
2004-09-15,72.227,72.414,71.161,71.221,175939,0
2004-09-16,71.594,72.227,71.346,71.974,141059,0
2004-09-17,72.354,72.727,71.974,72.414,307349,0
2004-09-20,72.101,72.539,71.474,71.787,128497,0
2004-09-21,71.974,71.974,71.094,71.408,124492,0
2004-09-22,70.713,70.78,69.839,69.839,175904,0
2004-09-23,70.283,70.283,68.96,68.96,179726,0
2004-09-24,68.96,69.9,68.774,69.9,132721,0
2004-09-27,69.9,70.214,68.96,69.648,282007,0
2004-09-28,70.085,70.967,69.648,70.78,201503,0
2004-09-29,70.468,71.161,70.154,71.161,151689,0
2004-09-30,71.346,72.162,70.842,71.847,251385,0
2004-10-01,71.847,73.979,71.662,73.979,303015,0
2004-10-04,74.108,74.86,73.733,74.675,402894,0
2004-10-05,74.733,75.553,74.615,75.113,257902,0
2004-10-06,75.175,75.994,74.93,75.928,202519,0
2004-10-07,75.807,75.928,74.987,75.242,141786,0
2004-10-08,75.242,75.242,73.979,74.362,223275,0
2004-10-11,74.8,74.93,74.232,74.675,155879,0
2004-10-12,73.92,75.3,73.04,75.053,139419,0
2004-10-13,75.113,75.367,73.86,74.048,165745,0
2004-10-14,74.232,74.675,73.608,73.92,220619,0
2004-10-15,74.486,75.994,74.108,75.553,257175,0
2004-10-18,75.3,76.56,74.8,76.56,212060,0
2004-10-19,76.375,76.874,75.242,75.3,176232,0
2004-10-20,75.3,75.3,73.666,74.168,331855,0
2004-10-21,74.168,74.546,72.98,73.92,186244,0
2004-10-22,73.92,74.108,72.914,73.168,182970,0
2004-10-25,72.669,73.04,71.594,72.794,192290,0
2004-10-26,72.98,73.733,72.227,73.733,369977,0
2004-10-27,73.666,73.92,72.914,73.86,265331,0
2004-10-28,73.354,74.615,72.727,74.422,206381,0
2004-10-29,74.422,74.86,74.422,74.675,252476,0
2004-11-01,74.675,74.733,73.979,74.168,162905,0
2004-11-02,74.3,74.675,73.86,74.486,232599,0
2004-11-03,74.86,75.113,73.42,73.666,337281,0
2004-11-04,74.048,76.307,73.295,75.3,194036,0
2004-11-05,75.367,75.614,74.733,75.053,123070,0
2004-11-08,74.675,75.367,74.422,74.93,124563,0
2004-11-09,74.675,75.242,74.168,74.546,125438,0
2004-11-10,74.8,75.113,74.108,74.546,91793,0
2004-11-11,74.987,75.68,74.486,75.614,163377,0
2004-11-12,76.054,76.62,75.175,76.56,223166,0
2004-11-15,76.375,76.747,76.122,76.689,161378,0
2004-11-16,76.689,76.874,75.741,75.807,131082,0
2004-11-17,75.928,76.56,75.3,75.68,154020,0
2004-11-18,76.122,76.122,75.3,75.553,133414,0
2004-11-19,75.741,75.741,74.422,74.615,125694,0
2004-11-22,73.106,75.994,73.106,75.807,153401,0
2004-11-23,75.741,75.994,74.987,75.614,103628,0
2004-11-24,76.054,76.375,75.489,75.68,87351,0
2004-11-26,75.489,75.741,75.175,75.175,47698,0
2004-11-29,74.987,75.807,74.3,74.675,206235,0
2004-11-30,74.3,74.987,73.733,74.168,176268,0
2004-12-01,74.3,76.494,74.232,76.494,217452,0
2004-12-02,75.553,76.56,75.489,75.741,192325,0
2004-12-03,75.427,75.614,74.615,75.113,136834,0
2004-12-06,74.86,76.054,74.733,76.054,236528,0
2004-12-07,76.182,76.434,74.93,75.053,228008,0
2004-12-08,75.3,75.994,74.93,74.93,239519,0
2004-12-09,74.615,75.553,74.486,75.489,229430,0
2004-12-10,76.874,76.874,75.053,75.68,208054,0
2004-12-13,75.994,77.815,75.868,77.815,306003,0
2004-12-14,77.314,78.442,77.128,78.313,226150,0
2004-12-15,77.688,77.875,76.874,77.248,170152,0
2004-12-16,77.688,77.688,76.808,77.314,215774,0
2004-12-17,77.314,78.254,76.62,76.62,546757,0
2004-12-20,77.187,77.754,76.56,77.128,190179,0
2004-12-21,77.439,79.01,77.128,78.88,294097,0
2004-12-22,79.261,79.574,78.757,79.261,164690,0
2004-12-23,79.01,79.763,78.568,79.321,143644,0
2004-12-27,79.261,79.508,78.068,78.38,112473,0
2004-12-28,78.442,78.947,77.754,78.821,153912,0
2004-12-29,79.069,79.448,78.626,78.821,124162,0
2004-12-30,78.508,79.134,78.38,78.626,81818,0
2004-12-31,78.88,79.194,78.38,78.508,75481,0
2005-01-03,78.254,78.821,77.561,78.313,263548,0
2005-01-04,78.568,78.947,77.128,77.628,259688,0
2005-01-05,77.628,78.254,77.248,77.314,173755,0
2005-01-06,76.935,77.501,76.494,76.874,195895,0
2005-01-07,76.874,77.248,76.054,76.494,136616,0
2005-01-10,75.807,76.182,74.86,75.553,229939,0
2005-01-11,75.553,75.741,74.362,75.427,159774,0
2005-01-12,75.427,75.68,74.168,75.553,257430,0
2005-01-13,75.3,75.68,74.546,74.675,200081,0
2005-01-14,74.93,75.242,74.3,74.987,118009,0
2005-01-18,74.3,76.56,73.92,76.56,182859,0
2005-01-19,76.054,76.747,75.553,75.741,270319,0
2005-01-20,75.427,76.182,74.733,75.489,302105,0
2005-01-21,75.242,75.3,73.168,73.666,348276,0
2005-01-24,73.666,74.362,72.98,73.354,358725,0
2005-01-25,73.354,73.795,72.914,73.04,262783,0
2005-01-26,72.853,73.979,72.354,73.733,288013,0
2005-01-27,73.106,74.108,72.727,73.481,206635,0
2005-01-28,74.048,74.675,73.04,73.92,289617,0
2005-01-31,74.232,74.8,74.048,74.486,206418,0
2005-02-01,74.3,75.242,73.92,74.733,215157,0
2005-02-02,74.168,74.86,73.979,74.675,202193,0
2005-02-03,74.675,74.8,74.048,74.486,129625,0
2005-02-04,74.615,75.68,74.486,75.553,178562,0
2005-02-07,74.675,75.553,74.615,75.113,126894,0
2005-02-08,74.93,75.868,74.93,75.427,172010,0
2005-02-09,75.427,75.68,74.8,75.614,231579,0
2005-02-10,75.489,76.375,75.242,76.122,171499,0
2005-02-11,76.182,77.001,75.807,76.935,169205,0
2005-02-14,76.935,76.935,75.928,76.241,175102,0
2005-02-15,76.62,77.001,76.054,77.001,165745,0
2005-02-16,76.689,76.689,75.553,76.054,219524,0
2005-02-17,76.054,76.182,75.427,75.489,157844,0
2005-02-18,75.868,75.868,74.733,74.733,186899,0
2005-02-22,74.733,75.113,73.354,73.42,210640,0
2005-02-23,73.979,74.546,73.481,74.168,163233,0
2005-02-24,74.362,75.053,74.168,74.93,107087,0
2005-02-25,74.93,75.553,74.108,75.113,123727,0
2005-02-28,74.86,75.113,73.92,74.615,149541,0
2005-03-01,74.86,76.689,74.86,76.307,188830,0
2005-03-02,75.68,76.874,75.427,76.122,159955,0
2005-03-03,76.182,76.494,75.242,75.994,159994,0
2005-03-04,76.56,77.561,76.054,77.439,153110,0
2005-03-07,77.875,78.128,77.439,77.561,168621,0
2005-03-08,77.561,78.757,76.874,78.195,267514,0
2005-03-09,77.561,77.628,76.62,76.808,218178,0
2005-03-10,77.248,77.501,76.494,77.375,190869,0
2005-03-11,77.061,77.501,75.175,75.367,245087,0
2005-03-14,75.807,76.689,75.553,76.434,183658,0
2005-03-15,76.874,76.874,75.868,76.122,154020,0
2005-03-16,75.553,76.434,74.987,75.553,245595,0
2005-03-17,75.553,76.054,75.053,75.741,185226,0
2005-03-18,75.553,76.122,75.113,75.68,465303,0
2005-03-21,75.741,75.741,74.675,75.113,174628,0
2005-03-22,74.675,76.375,74.048,74.108,293406,0
2005-03-23,74.108,75.614,73.666,75.175,282847,0
2005-03-24,75.175,75.614,73.86,73.92,206200,0
2005-03-28,74.422,75.113,74.232,74.486,210494,0
2005-03-29,74.486,75.553,74.232,74.8,224441,0
2005-03-30,75.053,76.434,74.733,76.434,220253,0
2005-03-31,76.874,77.314,76.307,76.494,177252,0
2005-04-01,76.747,77.501,75.242,75.868,335240,0
2005-04-04,76.307,76.808,75.3,76.494,176268,0
2005-04-05,76.808,76.874,76.122,76.307,183805,0
2005-04-06,76.494,77.314,76.182,76.874,167783,0
2005-04-07,76.62,77.501,76.182,77.061,140659,0
2005-04-08,76.874,77.061,76.182,76.307,145718,0
2005-04-11,76.375,76.689,75.994,76.375,98237,0
2005-04-12,75.807,78.068,75.68,77.754,196912,0
2005-04-13,77.314,77.941,76.434,76.874,276325,0
2005-04-14,76.874,76.874,74.93,75.053,191013,0
2005-04-15,74.675,75.427,74.108,74.108,218614,0
2005-04-18,74.048,76.62,74.048,76.307,308477,0
2005-04-19,76.307,76.874,75.367,75.614,252221,0
2005-04-20,75.175,76.054,74.422,74.486,280406,0
2005-04-21,74.987,76.054,74.048,76.054,260304,0
2005-04-22,76.054,76.307,74.733,75.113,301598,0
2005-04-25,75.807,77.128,75.427,77.128,182531,0
2005-04-26,77.248,78.128,76.182,76.182,313504,0
2005-04-27,76.182,77.128,74.987,77.128,236165,0
2005-04-28,77.314,77.314,76.307,76.434,255135,0
2005-04-29,76.62,77.001,75.807,77.001,286668,0
2005-05-02,77.187,78,77.061,77.941,209659,0
2005-05-03,77.688,78.626,77.314,77.815,166475,0
2005-05-04,78.128,79.448,76.689,79.381,224662,0
2005-05-05,78.695,78.947,76.874,77.248,371144,0
2005-05-06,77.248,77.501,76.494,76.747,193307,0
2005-05-09,76.747,77.248,76.434,77.061,217593,0
2005-05-10,76.494,77.375,76.375,76.808,205979,0
2005-05-11,76.808,78.442,76.747,78.195,251021,0
2005-05-12,76.62,79.069,76.62,77.314,289509,0
2005-05-13,77.754,78.695,77.061,77.941,292094,0
2005-05-16,77.941,79.508,77.941,79.508,221708,0
2005-05-17,78.88,79.82,78.568,79.702,300613,0
2005-05-18,79.763,81.142,79.702,80.894,366373,0
2005-05-19,81.014,81.014,79.634,80.388,192290,0
2005-05-20,80.701,80.701,79.574,79.949,181767,0
2005-05-23,80.261,80.574,79.763,80.14,202158,0
2005-05-24,79.702,80.14,79.381,79.949,191597,0
2005-05-25,79.949,80.074,79.381,79.82,148485,0
2005-05-26,80.202,80.701,79.887,80.016,172628,0
2005-05-27,80.016,80.574,79.261,80.326,141313,0
2005-05-31,80.326,80.455,79.82,79.82,176415,0
2005-06-01,79.887,80.829,79.508,80.14,306367,0
2005-06-02,79.702,80.388,79.702,80.074,155331,0
2005-06-03,79.634,80.14,78.947,79.321,160101,0
2005-06-06,78.88,80.016,78.821,79.949,131919,0
2005-06-07,80.261,80.894,79.574,79.634,188649,0
2005-06-08,80.202,80.388,79.508,79.702,149067,0
2005-06-09,79.702,80.202,79.321,79.887,210786,0
2005-06-10,79.763,80.14,79.574,80.016,172918,0
2005-06-13,79.634,80.574,79.634,80.074,199097,0
2005-06-14,80.14,80.517,80.016,80.202,129549,0
2005-06-15,80.455,80.517,79.634,80.14,187373,0
2005-06-16,80.769,80.769,80.14,80.388,200154,0
2005-06-17,80.388,81.014,80.202,81.014,382940,0
2005-06-20,80.517,80.769,80.016,80.574,205469,0
2005-06-21,79.949,79.949,79.448,79.763,145901,0
2005-06-22,79.887,80.261,79.508,79.634,251021,0
2005-06-23,79.261,79.702,78.947,78.947,297628,0
2005-06-24,78.947,79.261,78.254,78.38,199972,0
2005-06-27,78.128,78.442,77.628,77.815,190649,0
2005-06-28,77.815,78.947,77.754,78.821,162579,0
2005-06-29,78.821,79.634,78.442,78.88,141021,0
2005-06-30,79.261,80.202,78.442,78.757,346784,0
2005-07-01,79.261,79.508,78.626,79.134,243046,0
2005-07-05,79.381,80.326,79.069,80.14,258486,0
2005-07-06,79.949,80.016,78.757,78.821,216030,0
2005-07-07,77.688,78.821,77.501,78.821,200555,0
2005-07-08,78.88,79.763,78.38,79.702,125185,0
2005-07-11,79.702,80.202,79.634,80.14,109453,0
2005-07-12,80.14,80.769,79.763,80.326,158316,0
2005-07-13,80.455,81.082,80.388,81.014,196187,0
2005-07-14,81.266,81.712,80.894,81.397,179945,0
2005-07-15,81.397,81.895,80.894,81.712,188323,0
2005-07-18,81.521,81.521,81.014,81.142,215630,0
2005-07-19,81.397,82.333,81.266,82.021,203177,0
2005-07-20,81.334,82.402,80.894,82.275,261400,0
2005-07-21,82.275,82.402,81.334,81.649,208675,0
2005-07-22,81.266,82.275,81.014,82.021,225168,0
2005-07-25,82.275,82.647,81.521,81.963,315977,0
2005-07-26,82.209,82.647,81.963,82.275,206672,0
2005-07-27,82.402,82.402,81.457,81.773,99696,0
2005-07-28,81.834,82.275,81.579,82.209,132356,0
2005-07-29,82.333,82.402,81.014,81.209,183805,0
2005-08-01,81.014,81.397,80.574,80.701,184936,0
2005-08-02,80.894,81.712,80.574,81.649,162396,0
2005-08-03,81.649,81.712,80.954,81.712,111601,0
2005-08-04,81.457,81.521,80.769,80.769,141606,0
2005-08-05,80.574,80.641,79.448,79.763,147795,0
2005-08-08,80.14,80.388,79.82,79.949,189741,0
2005-08-09,80.326,81.209,80.326,80.517,248726,0
2005-08-10,80.769,81.579,78.757,79.069,276474,0
2005-08-11,79.069,79.702,78.757,79.448,283064,0
2005-08-12,79.448,79.448,78.508,79.069,112004,0
2005-08-15,78.947,79.763,78.626,79.574,180857,0
2005-08-16,79.574,80.388,79.069,79.321,337062,0
2005-08-17,79.261,80.016,79.261,79.949,176594,0
2005-08-18,79.508,79.949,79.194,79.763,174193,0
2005-08-19,80.326,80.388,79.763,80.202,148958,0
2005-08-22,79.949,80.455,79.634,79.949,158316,0
2005-08-23,80.016,80.202,79.069,79.069,203760,0
2005-08-24,78.695,79.508,78.38,78.508,169422,0
2005-08-25,78.568,79.069,78.442,78.695,126494,0
2005-08-26,78.38,78.508,77.314,77.561,175975,0
2005-08-29,77.128,78.757,77.061,78.626,189558,0
2005-08-30,78.442,78.442,77.001,77.941,207147,0
2005-08-31,78.128,79.069,77.501,79.01,286815,0
2005-09-01,79.01,79.763,78.195,79.261,270718,0
2005-09-02,79.574,79.702,78.947,78.947,117791,0
2005-09-06,79.381,80.388,79.381,79.82,187664,0
2005-09-07,79.448,79.949,79.069,79.702,222912,0
2005-09-08,79.448,79.82,78.88,79.069,132247,0
2005-09-09,79.194,79.82,78.88,79.069,208131,0
2005-09-12,78.88,79.261,78.38,79.069,152309,0
2005-09-13,79.069,79.069,77.754,77.875,180417,0
2005-09-14,77.941,77.941,77.001,77.314,255352,0
2005-09-15,77.501,77.501,76.747,77.439,157407,0
2005-09-16,77.754,78.508,77.314,78,487769,0
2005-09-19,78,78.195,77.314,77.754,226843,0
2005-09-20,77.439,78.821,76.689,76.689,271120,0
2005-09-21,76.494,76.62,75.113,75.3,213517,0
2005-09-22,75.242,75.68,74.615,75.553,225897,0
2005-09-23,75.3,76.307,75.242,75.928,125109,0
2005-09-26,76.182,76.494,74.546,74.733,204122,0
2005-09-27,74.93,75.242,74.168,74.3,307822,0
2005-09-28,74.675,74.8,73.795,74.232,293152,0
2005-09-29,76.434,77.439,74.93,77.248,471165,0
2005-09-30,77.248,77.501,75.553,76.122,266060,0
2005-10-03,76.307,77.314,75.807,76.935,289509,0
2005-10-04,77.875,78.128,75.367,75.427,273923,0
2005-10-05,75.427,75.614,74.422,74.615,266060,0
2005-10-06,74.546,75.175,74.108,74.675,233145,0
2005-10-07,75.175,75.175,74.168,74.546,184861,0
2005-10-10,74.3,74.733,73.608,73.92,187810,0
2005-10-11,73.795,74.108,72.539,72.98,258411,0
2005-10-12,73.608,74.168,72.853,73.608,259033,0
2005-10-13,73.295,74.8,73.227,74.422,241992,0
2005-10-14,74.486,75.68,74.232,75.367,277203,0
2005-10-17,75.053,75.868,74.232,74.86,150015,0
2005-10-18,74.86,75.3,74.232,74.3,195784,0
2005-10-19,73.795,74.232,72.914,73.542,648053,0
2005-10-20,72.853,73.733,72.794,72.98,292237,0
2005-10-21,73.168,73.608,72.227,72.727,250438,0
2005-10-24,72.727,73.542,72.727,73.354,316381,0
2005-10-25,73.354,73.542,72.727,73.42,238533,0
2005-10-26,73.227,74.422,73.106,73.979,321368,0
2005-10-27,73.86,74.362,73.168,73.354,171097,0
2005-10-28,73.42,74.733,73.42,74.733,287397,0
2005-10-31,74.8,75.741,74.675,75.427,254481,0
2005-11-01,75.427,75.68,74.8,75.242,360219,0
2005-11-02,75.113,76.122,75.113,75.614,381883,0
2005-11-03,75.994,76.241,74.86,75.3,198698,0
2005-11-04,75.113,75.427,74.733,75.175,226262,0
2005-11-07,75.242,76.307,74.93,76.182,298975,0
2005-11-08,75.68,75.741,74.675,75.175,429474,0
2005-11-09,75.242,76.182,74.8,75.614,177252,0
2005-11-10,76.182,77.501,75.3,77.439,273379,0
2005-11-11,77.501,77.815,77.248,77.628,305822,0
2005-11-14,77.628,77.628,76.874,77.187,182567,0
2005-11-15,77.187,77.187,75.367,75.928,248363,0
2005-11-16,75.807,76.375,75.553,75.741,330945,0
2005-11-17,75.741,77.501,75.68,77.501,247379,0
2005-11-18,78,78,76.375,77.248,227610,0
2005-11-21,77.248,77.875,77.001,77.754,218470,0
2005-11-22,77.187,77.501,76.56,77.314,347258,0
2005-11-23,77.314,78.128,76.935,77.439,199535,0
2005-11-25,77.754,77.875,77.375,77.754,73806,0
2005-11-28,77.628,78.068,77.501,77.754,260304,0
2005-11-29,78.195,78.508,77.754,78.068,211113,0
2005-11-30,77.941,78.38,77.187,77.314,355232,0
2005-12-01,77.314,77.688,77.001,77.187,351006,0
2005-12-02,76.874,77.688,76.747,77.561,154785,0
2005-12-05,77.001,77.128,76.122,76.747,150963,0
2005-12-06,77.314,77.688,76.689,76.747,168694,0
2005-12-07,76.375,76.747,75.994,76.434,196259,0
2005-12-08,76.689,77.187,75.994,76.307,145683,0
2005-12-09,76.56,77.314,76.054,76.62,162905,0
2005-12-12,76.62,77.001,75.807,76.307,146592,0
2005-12-13,75.928,77.561,75.868,77.501,247670,0
2005-12-14,77.439,78.254,77.375,78.068,313102,0
2005-12-15,78,78.068,77.128,77.501,313796,0
2005-12-16,77.688,78.88,77.628,77.941,512528,0
2005-12-19,77.754,78.128,77.128,77.628,238968,0
2005-12-20,77.187,77.375,77.061,77.061,209548,0
2005-12-21,76.494,76.494,72.227,73.608,983949,0
2005-12-22,74.3,74.486,73.481,74.232,408757,0
2005-12-23,74.486,75.053,74.422,74.987,289800,0
2005-12-27,75.242,75.868,74.733,74.733,222400,0
2005-12-28,74.93,75.113,74.422,74.615,203903,0
2005-12-29,74.615,74.8,74.3,74.546,236819,0
2005-12-30,74.422,74.422,73.795,74.168,253424,0
2006-01-03,74.232,75.553,73.354,75.489,402238,0
2006-01-04,75.553,76.182,75.3,75.741,383341,0
2006-01-05,75.553,76.054,74.987,75.113,317801,0
2006-01-06,75.113,75.489,74.422,75.3,261728,0
2006-01-09,74.733,75.113,74.486,74.987,222400,0
2006-01-10,74.168,74.8,73.979,74.362,291292,0
2006-01-11,74.168,74.3,73.608,74.232,267734,0
2006-01-12,73.795,73.979,72.794,73.106,326502,0
2006-01-13,73.295,73.795,73.04,73.608,208384,0
2006-01-17,72.914,73.106,72.227,72.794,321405,0
2006-01-18,72.794,73.481,72.414,73.354,387966,0
2006-01-19,75.553,75.553,74.362,74.733,633415,0
2006-01-20,74.546,75.113,73.733,73.92,809247,0
2006-01-23,74.048,75.053,73.979,74.546,403295,0
2006-01-24,74.8,75.994,74.8,75.614,335970,0
2006-01-25,75.68,75.741,74.675,75.113,443274,0
2006-01-26,75.614,76.122,75.242,75.994,245013,0
2006-01-27,75.868,76.494,75.489,76.307,240974,0
2006-01-30,76.122,76.62,75.427,76.434,272103,0
2006-01-31,76.241,76.434,75.3,75.994,278330,0
2006-02-01,75.741,76.307,75.489,76.182,262964,0
2006-02-02,75.741,75.807,74.86,74.987,235617,0
2006-02-03,74.987,75.242,73.92,74.422,284264,0
2006-02-06,74.048,74.615,73.795,74.546,193600,0
2006-02-07,74.108,74.8,73.733,74.168,258849,0
2006-02-08,74.108,74.422,73.42,74.3,150197,0
2006-02-09,74.232,74.86,73.92,74.546,206014,0
2006-02-10,75.928,76.62,74.733,76.62,337132,0
2006-02-13,76.62,76.62,75.367,75.553,294934,0
2006-02-14,76.054,77.501,75.367,76.689,281824,0
2006-02-15,76.56,77.248,75.68,76.307,283027,0
2006-02-16,76.434,76.935,75.928,76.935,164035,0
2006-02-17,76.689,76.808,76.182,76.747,151545,0
2006-02-21,76.747,77.061,75.868,76.054,187918,0
2006-02-22,76.56,78.695,76.434,78.568,335785,0
2006-02-23,78.068,78.821,77.628,78.195,191199,0
2006-02-24,78.313,78.757,77.941,78.38,238570,0
2006-02-27,78.128,78.821,77.875,78.38,335094,0
2006-02-28,77.941,78.195,77.314,77.875,259286,0
2006-03-01,77.754,77.941,77.248,77.815,243558,0
2006-03-02,77.128,77.375,76.494,77.061,235548,0
2006-03-03,76.874,76.935,76.182,76.307,177361,0
2006-03-06,76.241,76.241,74.733,75.553,233399,0
2006-03-07,75.553,75.807,74.987,75.807,172044,0
2006-03-08,75.807,75.807,75.113,75.553,179511,0
2006-03-09,75.489,75.614,74.675,74.733,192579,0
2006-03-10,74.615,75.113,74.486,74.8,241591,0
2006-03-13,75.367,75.807,74.733,74.987,202920,0
2006-03-14,74.86,76.56,74.675,76.56,265403,0
2006-03-15,76.56,76.808,76.122,76.494,174484,0
2006-03-16,76.689,77.001,76.375,76.494,208310,0
2006-03-17,76.874,76.874,75.994,76.62,332801,0
2006-03-20,76.494,76.874,76.182,76.874,187118,0
2006-03-21,76.434,77.061,75.994,76.122,219268,0
2006-03-22,75.928,76.182,75.68,75.807,267587,0
2006-03-23,75.741,76.054,75.367,75.614,240717,0
2006-03-24,75.553,75.807,75.3,75.614,215157,0
2006-03-27,75.3,75.68,75.3,75.427,148341,0
2006-03-28,75.3,75.553,74.615,74.8,220328,0
2006-03-29,75.113,75.113,74.108,74.987,309971,0
2006-03-30,74.675,74.987,73.86,74.232,407627,0
2006-03-31,74.232,74.422,73.795,74.422,323042,0
2006-04-03,75.113,75.367,74.486,74.486,380972,0
2006-04-04,74.93,75.3,74.486,75.242,218322,0
2006-04-05,75.489,75.489,74.362,74.8,217012,0
2006-04-06,74.546,74.93,74.168,74.546,230631,0
2006-04-07,74.987,75.3,74.168,74.486,230266,0
2006-04-10,74.675,75.427,74.3,74.987,351262,0
2006-04-11,75.053,75.113,74.168,74.362,220763,0
2006-04-12,74.486,74.615,73.795,74.048,174812,0
2006-04-13,74.108,74.486,73.795,74.422,131264,0
2006-04-17,74.3,74.93,74.048,74.422,168913,0
2006-04-18,74.675,76.494,74.3,76.182,286158,0
2006-04-19,76.182,76.182,75.175,75.553,208857,0
2006-04-20,75.3,76.494,75.242,76.375,268353,0
2006-04-21,76.494,76.494,74.8,75.427,258887,0
2006-04-24,74.987,75.3,74.168,74.86,251969,0
2006-04-25,74.86,76.375,74.232,76.307,421644,0
2006-04-26,76.307,76.62,74.93,75.175,324171,0
2006-04-27,74.675,77.061,74.675,76.62,326940,0
2006-04-28,76.375,77.061,76.182,76.874,512602,0
2006-05-01,77.061,77.439,76.182,76.434,361966,0
2006-05-02,76.434,76.808,75.68,75.994,236894,0
2006-05-03,75.741,76.307,75.3,75.807,199862,0
2006-05-04,75.807,76.307,75.553,75.807,188393,0
2006-05-05,75.807,76.62,75.807,76.434,175831,0
2006-05-08,76.62,76.747,76.307,76.434,182459,0
2006-05-09,76.182,76.62,75.994,76.375,192436,0
2006-05-10,76.182,76.56,75.553,76.182,160247,0
2006-05-11,75.807,75.928,74.486,75.113,257977,0
2006-05-12,75.113,75.427,74.675,74.733,242901,0
2006-05-15,74.86,75.741,74.422,75.489,328611,0
2006-05-16,75.3,75.614,74.675,74.987,153365,0
2006-05-17,74.232,74.8,73.979,74.168,334112,0
2006-05-18,74.168,74.486,73.666,73.666,218396,0
2006-05-19,74.232,74.8,73.608,74.108,241225,0
2006-05-22,73.86,74.615,73.608,74.108,278293,0
2006-05-23,73.795,74.232,72.914,72.914,313611,0
2006-05-24,72.914,73.42,71.847,72.727,434024,0
2006-05-25,73.227,73.42,72.414,73.168,430931,0
2006-05-26,72.794,73.481,72.354,72.414,339393,0
2006-05-30,71.916,72.039,71.28,71.28,329342,0
2006-05-31,71.408,72.414,71.346,72.287,573734,0
2006-06-01,72.101,73.106,72.101,73.106,286488,0
2006-06-02,72.98,73.666,72.287,72.727,381592,0
2006-06-05,72.727,73.295,72.162,72.414,404058,0
2006-06-06,72.601,72.669,71.72,72.601,296061,0
2006-06-07,72.539,73.795,72.475,73.354,250148,0
2006-06-08,73.42,74.232,72.853,74.108,475863,0
2006-06-09,74.048,74.168,73.666,73.86,235656,0
2006-06-12,73.86,74.048,73.354,73.354,247018,0
2006-06-13,72.727,73.86,72.727,73.106,411522,0
2006-06-14,73.106,73.227,71.916,72.601,559935,0
2006-06-15,73.04,74.168,72.539,74.168,386435,0
2006-06-16,74.048,74.362,72.98,73.168,708388,0
2006-06-19,73.542,73.608,72.727,72.727,311865,0
2006-06-20,72.101,72.669,71.72,71.847,270284,0
2006-06-21,73.04,73.168,72.539,72.794,335240,0
2006-06-22,72.601,72.669,71.916,72.287,237768,0
2006-06-23,71.847,72.101,71.408,71.594,206163,0
2006-06-26,71.474,71.974,71.161,71.974,325299,0
2006-06-27,71.787,72.039,70.78,70.78,237621,0
2006-06-28,70.967,71.916,70.842,71.847,258849,0
2006-06-29,72.354,72.914,71.662,72.853,257649,0
2006-06-30,73.168,73.86,72.853,73.542,929074,0
2006-07-03,74.048,74.232,73.354,74.108,203648,0
2006-07-05,74.168,74.168,73.227,73.481,468725,0
2006-07-06,73.795,73.86,72.727,73.168,432351,0
2006-07-07,72.914,73.666,72.914,73.227,347073,0
2006-07-10,73.42,73.481,73.106,73.354,140438,0
2006-07-11,73.227,73.42,72.539,73.227,230375,0
2006-07-12,73.295,73.295,71.532,71.594,303528,0
2006-07-13,71.594,71.847,70.967,71.161,242610,0
2006-07-14,70.967,71.532,70.713,70.967,215410,0
2006-07-17,71.094,72.101,70.713,71.787,254189,0
2006-07-18,71.787,72.287,71.161,71.662,196147,0
2006-07-19,72.287,76.182,72.039,75.741,829638,0
2006-07-20,76.434,76.874,75.427,75.489,480084,0
2006-07-21,75.994,76.307,75.175,76.182,532046,0
2006-07-24,76.241,77.061,76.241,77.001,272067,0
2006-07-25,76.874,77.501,76.375,77.314,261544,0
2006-07-26,77.375,77.439,76.874,77.187,219088,0
2006-07-27,77.439,77.561,76.56,76.689,264275,0
2006-07-28,77.001,78.568,77.001,78.508,433044,0
2006-07-31,78.508,78.508,77.314,77.628,338484,0
2006-08-01,77.375,77.754,77.001,77.561,246434,0
2006-08-02,76.874,78,76.874,77.314,220582,0
2006-08-03,77.314,79.261,77.001,79.134,371324,0
2006-08-04,79.634,80.326,79.321,80.14,654170,0
2006-08-07,79.887,80.326,79.702,80.202,385962,0
2006-08-08,80.326,80.701,79.508,79.763,457181,0
2006-08-09,80.016,80.517,79.01,79.069,420263,0
2006-08-10,79.01,79.321,78.568,79.194,249529,0
2006-08-11,78.88,79.069,78.568,78.947,137709,0
2006-08-14,79.321,79.82,78.88,79.069,248583,0
2006-08-15,79.763,80.14,79.261,79.702,248545,0
2006-08-16,80.016,80.261,79.261,80.016,283101,0
2006-08-17,79.634,80.14,79.508,79.82,209914,0
2006-08-18,79.887,80.14,79.448,79.702,211477,0
2006-08-21,79.702,79.702,79.069,79.194,132101,0
2006-08-22,79.634,79.634,79.01,79.448,206819,0
2006-08-23,79.702,79.702,78.88,79.321,161813,0
2006-08-24,79.702,79.702,79.069,79.448,251532,0
2006-08-25,79.508,79.634,78.947,79.069,302181,0
2006-08-28,79.069,79.634,78.947,79.448,224877,0
2006-08-29,79.634,79.763,78.947,79.574,252077,0
2006-08-30,79.763,79.887,79.448,79.763,195276,0
2006-08-31,79.702,79.887,79.574,79.887,220107,0
2006-09-01,80.202,80.388,79.887,80.14,259396,0
2006-09-05,80.016,80.14,79.634,79.82,146484,0
2006-09-06,79.763,80.074,79.321,79.448,404823,0
2006-09-07,79.508,79.574,78.757,78.947,259613,0
2006-09-08,78.821,79.381,78.626,79.261,224914,0
2006-09-11,79.069,79.381,78.626,79.194,355886,0
2006-09-12,79.448,80.326,79.069,80.14,267077,0
2006-09-13,80.14,81.266,79.702,81.142,766864,0
2006-09-14,81.142,81.209,80.701,81.014,235763,0
2006-09-15,81.334,81.963,81.142,81.209,379445,0
2006-09-18,81.142,81.649,80.894,81.521,344853,0
2006-09-19,81.521,81.521,80.641,81.142,422374,0
2006-09-20,81.579,81.834,80.954,81.266,281024,0
2006-09-21,81.266,81.457,80.829,81.142,332218,0
2006-09-22,81.334,81.334,80.574,80.954,148922,0
2006-09-25,80.954,81.712,80.829,81.579,263038,0
2006-09-26,81.457,81.834,81.142,81.649,151399,0
2006-09-27,81.773,82.087,81.334,81.649,202085,0
2006-09-28,81.266,81.266,80.574,81.082,373254,0
2006-09-29,81.209,81.397,80.574,80.641,310480,0
2006-10-02,80.769,80.894,79.949,80.261,268462,0
2006-10-03,80.641,80.829,80.261,80.455,242827,0
2006-10-04,80.261,80.894,79.82,80.829,470984,0
2006-10-05,80.829,81.266,80.388,81.082,280441,0
2006-10-06,81.266,81.521,80.894,81.082,337026,0
2006-10-09,81.082,81.457,80.829,81.334,159591,0
2006-10-10,81.266,81.579,80.829,81.209,249237,0
2006-10-11,81.209,82.087,80.701,81.963,328611,0
2006-10-12,82.087,82.148,81.457,81.712,229902,0
2006-10-13,81.334,82.209,81.334,81.834,236930,0
2006-10-16,82.087,82.087,81.521,82.087,230667,0
2006-10-17,82.087,82.402,81.649,82.402,258120,0
2006-10-18,82.333,82.523,81.834,82.463,500803,0
2006-10-19,81.712,82.021,80.574,81.209,382685,0
2006-10-20,81.521,81.521,80.517,80.701,508670,0
2006-10-23,80.829,81.712,80.326,81.579,243082,0
2006-10-24,81.579,81.579,80.641,81.142,199427,0
2006-10-25,81.457,81.457,80.574,80.954,230304,0
2006-10-26,81.082,81.266,80.455,81.014,286196,0
2006-10-27,80.769,80.829,80.517,80.574,187994,0
2006-10-30,80.829,81.082,80.517,80.641,400672,0
2006-10-31,80.641,81.209,80.641,80.701,394846,0
2006-11-01,80.894,81.142,80.574,80.701,263256,0
2006-11-02,80.701,80.769,79.887,80.074,322060,0
2006-11-03,80.14,80.455,79.321,79.634,287797,0
2006-11-06,79.702,80.202,79.702,79.949,315398,0
2006-11-07,79.949,80.574,79.702,79.887,342777,0
2006-11-08,79.82,80.769,79.82,80.574,255937,0
2006-11-09,80.829,81.266,80.388,81.082,570057,0
2006-11-10,81.266,81.334,80.769,81.334,165636,0
2006-11-13,81.209,81.963,81.142,81.712,183112,0
2006-11-14,81.895,81.963,80.954,81.895,169750,0
2006-11-15,81.773,82.402,81.334,82.148,309461,0
2006-11-16,82.333,82.776,82.148,82.776,244175,0
2006-11-17,82.523,82.523,81.895,82.402,271158,0
2006-11-20,82.333,83.281,81.895,82.087,270540,0
2006-11-21,82.148,82.402,81.521,82.333,250292,0
2006-11-22,82.275,82.588,81.895,82.333,187265,0
2006-11-24,81.963,82.021,81.579,81.712,58695,0
2006-11-27,81.521,81.521,80.574,80.701,224292,0
2006-11-28,80.701,81.266,80.574,81.266,252476,0
2006-11-29,81.649,82.087,81.334,82.087,300868,0
2006-11-30,81.963,82.463,81.266,82.463,399616,0
2006-12-01,82.523,82.647,81.712,82.275,431331,0
2006-12-04,82.523,83.09,82.402,83.028,359491,0
2006-12-05,82.961,83.155,82.716,82.899,312556,0
2006-12-06,82.899,82.961,82.402,82.463,388257,0
2006-12-07,82.463,82.588,81.773,81.834,481360,0
2006-12-08,81.834,82.333,81.521,82.209,270137,0
2006-12-11,82.148,82.523,82.087,82.333,264166,0
2006-12-12,82.463,82.843,82.148,82.776,219488,0
2006-12-13,83.155,83.342,82.716,83.09,210205,0
2006-12-14,83.214,83.527,82.961,83.342,219306,0
2006-12-15,83.281,83.716,83.09,83.281,450955,0
2006-12-18,83.656,84.221,83.402,83.781,290092,0
2006-12-19,83.214,83.909,83.214,83.842,213189,0
2006-12-20,82.776,83.656,82.776,83.527,217012,0
2006-12-21,83.656,84.157,83.656,83.909,198406,0
2006-12-22,84.157,84.157,83.716,83.842,260596,0
2006-12-26,83.909,84.594,83.781,84.534,73116,0
2006-12-27,84.722,85.347,84.594,85.101,239951,0
2006-12-28,84.974,85.477,84.848,85.101,120741,0
2006-12-29,84.974,85.101,84.47,84.661,153473,0
2007-01-03,84.594,85.729,83.968,85.101,495195,0
2007-01-04,85.101,85.416,84.348,85.416,360768,0
2007-01-05,85.347,85.347,83.656,84.094,269518,0
2007-01-08,84.094,84.47,83.47,84.348,295698,0
2007-01-09,84.594,85.036,84.029,84.661,240460,0
2007-01-10,84.281,84.722,83.842,84.722,429583,0
2007-01-11,84.909,85.729,84.848,85.669,384943,0
2007-01-12,85.791,86.421,85.347,86.421,344418,0
2007-01-16,86.227,86.541,86.102,86.357,413127,0
2007-01-17,86.67,88.175,84.594,85.541,1338635,0
2007-01-18,87.927,87.927,85.164,86.541,515733,0
2007-01-19,86.541,86.67,85.669,86.295,586008,0
2007-01-22,86.169,87.49,85.791,86.295,628426,0
2007-01-23,86.102,86.733,85.729,86.733,384142,0
2007-01-24,86.481,86.922,86.481,86.67,199244,0
2007-01-25,86.541,87.048,85.855,86.043,424741,0
2007-01-26,86.102,86.357,85.6,86.169,266897,0
2007-01-29,86.102,86.733,85.855,86.733,419753,0
2007-01-30,86.733,87.423,86.609,87.423,429803,0
2007-01-31,87.293,87.861,86.922,87.675,645685,0
2007-02-01,87.804,88.489,87.736,88.241,533500,0
2007-02-02,88.742,89.309,88.489,88.868,444984,0
2007-02-05,88.682,88.928,88.364,88.742,268246,0
2007-02-06,88.928,89.75,88.928,89.241,204195,0
2007-02-07,89.368,89.995,89.368,89.681,257430,0
2007-02-08,89.681,89.81,89.184,89.557,255537,0
2007-02-09,89.75,89.995,88.995,89.241,199427,0
2007-02-12,89.622,90.064,89.184,89.368,160519,0
2007-02-13,89.435,89.995,89.309,89.995,187768,0
2007-02-14,89.875,90.69,89.622,90.437,266231,0
2007-02-15,90.437,90.69,90.247,90.377,253825,0
2007-02-16,90.437,91.189,90.377,90.876,391643,0
2007-02-20,91.002,91.628,90.562,91.383,290092,0
2007-02-21,92.889,92.889,90.629,91.002,409846,0
2007-02-22,91.189,92.194,90.876,91.695,407301,0
2007-02-23,91.57,91.628,90.437,90.942,369613,0
2007-02-26,91.068,91.189,89.933,90.629,441225,0
2007-02-27,90.629,90.629,88.175,88.303,751207,0
2007-02-28,88.364,89.435,87.49,88.928,637712,0
2007-03-01,88.364,89.056,87.048,88.489,620815,0
2007-03-02,88.175,88.868,87.736,87.861,424558,0
2007-03-05,87.547,87.927,86.67,87.048,488100,0
2007-03-06,87.362,88.489,87.362,88.303,403513,0
2007-03-07,88.05,88.241,87.614,87.614,422808,0
2007-03-08,88.175,88.995,87.989,88.555,323297,0
2007-03-09,88.995,89.116,88.364,88.682,246033,0
2007-03-12,88.428,89.557,88.303,89.557,429439,0
2007-03-13,89.116,89.309,87.614,87.675,753866,0
2007-03-14,87.804,88.241,86.357,88.175,609820,0
2007-03-15,88.05,88.995,87.861,88.555,357161,0
2007-03-16,88.555,89.368,87.675,87.861,793443,0
2007-03-19,88.05,89.368,88.05,89.309,333967,0
2007-03-20,88.995,89.309,88.428,89.184,229066,0
2007-03-21,89.995,91.756,89.116,91.383,416699,0
2007-03-22,89.557,91.443,89.557,90.69,290162,0
2007-03-23,90.816,91.13,90.437,90.942,219476,0
2007-03-26,90.942,90.942,89.622,90.816,186465,0
2007-03-27,90.504,90.504,89.622,89.75,286523,0
2007-03-28,89.75,89.75,88.489,88.928,505066,0
2007-03-29,91.189,91.189,88.742,89.557,281462,0
2007-03-30,89.622,89.81,88.175,88.804,392662,0
2007-04-02,88.995,89.933,88.489,88.868,577159,0
2007-04-03,89.241,92.069,89.241,90.876,868183,0
2007-04-04,90.876,91.315,89.81,89.933,415201,0
2007-04-05,90.316,90.562,89.498,89.875,329378,0
2007-04-09,89.933,90.064,89.309,89.435,329188,0
2007-04-10,89.435,89.557,88.995,89.241,315469,0
2007-04-11,89.116,89.116,88.489,88.682,459789,0
2007-04-12,88.682,88.682,87.614,88.555,388145,0
2007-04-13,88.489,89.056,88.303,88.928,221345,0
2007-04-16,89.435,90.629,89.309,90.247,306033,0
2007-04-17,90.124,90.629,89.995,90.247,250657,0
2007-04-18,90.247,91.068,90.124,90.562,256883,0
2007-04-19,92.509,92.823,89.75,89.995,326204,0
2007-04-20,91.13,92.009,90.562,91.503,741736,0
2007-04-23,91.13,91.947,89.368,89.681,491482,0
2007-04-24,89.622,89.81,88.175,88.175,615731,0
2007-04-25,88.175,88.616,88.05,88.489,579853,0
2007-04-26,88.118,88.928,87.547,88.489,399451,0
2007-04-27,88.489,88.489,87.49,88.118,385125,0
2007-04-30,87.861,87.861,86.67,86.67,533102,0
2007-05-01,88.489,88.489,86.295,87.178,633853,0
2007-05-02,86.98,87.49,86.98,87.423,510054,0
2007-05-03,87.804,88.682,87.675,88.489,352685,0
2007-05-04,88.555,89.116,88.118,88.742,375329,0
2007-05-07,89.056,89.681,88.928,89.368,652532,0
2007-05-08,89.309,89.557,88.928,89.241,250804,0
2007-05-09,89.241,89.995,89.056,89.81,305291,0
2007-05-10,89.75,89.75,88.489,88.555,640843,0
2007-05-11,88.995,89.241,88.742,89.116,308011,0
2007-05-14,89.184,89.557,87.989,88.489,286887,0
2007-05-15,88.555,89.116,88.05,88.118,601149,0
2007-05-16,88.555,88.868,88.241,88.868,317362,0
2007-05-17,88.928,89.81,88.928,89.622,585580,0
2007-05-18,89.81,90.064,88.928,89.368,506558,0
2007-05-21,89.184,89.557,88.804,89.435,687451,0
2007-05-22,89.933,91.189,89.557,90.816,703654,0
2007-05-23,90.816,92.069,89.933,90.942,915822,0
2007-05-24,90.876,91.503,89.933,90.064,676890,0
2007-05-25,90.124,90.377,89.681,90.316,428272,0
2007-05-29,90.816,91.189,90.247,90.377,367755,0
2007-05-30,90.377,91.189,89.995,90.942,517884,0
2007-05-31,91.002,91.13,90.377,90.816,506666,0
2007-06-01,90.876,91.756,90.876,91.189,516280,0
2007-06-04,90.748,90.942,90.437,90.816,489845,0
2007-06-05,89.309,89.995,88.682,89.498,1288457,0
2007-06-06,89.498,89.498,88.428,88.428,733220,0
2007-06-07,88.428,88.682,86.67,86.67,777536,0
2007-06-08,86.67,87.989,86.481,87.989,514004,0
2007-06-11,87.989,88.489,87.362,87.989,290092,0
2007-06-12,87.49,88.05,86.796,86.796,338811,0
2007-06-13,87.178,87.989,86.857,87.989,475425,0
2007-06-14,87.989,88.118,87.178,87.362,365460,0
2007-06-15,88.118,88.555,87.547,87.675,641644,0
2007-06-18,87.675,88.303,87.49,88.05,390366,0
2007-06-19,87.736,88.241,87.614,88.241,354007,0
2007-06-20,88.303,88.489,87.048,87.11,576175,0
2007-06-21,87.048,87.234,86.102,86.922,432128,0
2007-06-22,86.609,86.733,85.221,85.416,738569,0
2007-06-25,85.541,86.295,84.974,85.221,565715,0
2007-06-26,85.221,85.669,84.594,84.789,549196,0
2007-06-27,83.968,85.287,83.968,85.287,529615,0
2007-06-28,85.287,85.855,84.409,84.909,551555,0
2007-06-29,85.347,85.477,83.716,84.281,875242,0
2007-07-02,84.909,85.477,84.47,85.347,552216,0
2007-07-03,86.043,86.98,85.729,86.421,580365,0
2007-07-05,86.733,86.922,85.416,85.6,413925,0
2007-07-06,85.914,85.981,85.164,85.914,608656,0
2007-07-09,85.855,85.981,85.287,85.6,905595,0
2007-07-10,84.909,85.101,83.527,83.595,1178294,0
2007-07-11,83.155,84.221,83.09,83.909,764388,0
2007-07-12,84.47,86.102,83.909,86.102,705983,0
2007-07-13,86.102,86.169,85.6,85.791,411009,0
2007-07-16,85.416,85.981,85.164,85.221,416476,0
2007-07-17,85.101,85.791,84.974,84.974,322206,0
2007-07-18,84.47,84.974,83.155,84.029,564160,0
2007-07-19,84.534,84.974,83.402,84.094,453833,0
2007-07-20,84.157,84.157,81.834,82.523,855762,0
2007-07-23,82.961,83.527,82.776,82.961,677581,0
2007-07-24,82.402,83.716,81.334,81.579,1267049,0
2007-07-25,82.275,82.647,79.508,80.641,1124682,0
2007-07-26,80.016,80.326,77.439,78.313,1126560,0
2007-07-27,78.313,78.626,77.314,77.314,853741,0
2007-07-30,77.688,78.88,76.62,78.695,789112,0
2007-07-31,79.194,79.82,76.808,76.808,727981,0
2007-08-01,78.568,78.568,75.113,76.935,1124256,0
2007-08-02,76.874,78,76.241,77.187,962245,0
2007-08-03,77.061,77.061,73.04,73.04,1243993,0
2007-08-06,73.666,76.808,72.601,76.689,1010705,0
2007-08-07,76.241,77.941,75.367,76.935,1080406,0
2007-08-08,77.561,79.949,76.56,78.695,731364,0
2007-08-09,77.314,77.688,73.106,74.108,918579,0
2007-08-10,73.42,75.367,71.28,74.108,1018157,0
2007-08-13,73.227,75.175,73.227,74.232,615538,0
2007-08-14,74.168,74.422,72.287,73.106,529115,0
2007-08-15,72.794,75.175,72.287,72.539,539994,0
2007-08-16,72.287,76.935,72.039,76.689,989970,0
2007-08-17,79.949,81.834,77.815,80.202,1068598,0
2007-08-20,80.261,81.397,78.068,78.947,614626,0
2007-08-21,79.069,81.014,78.757,79.634,531245,0
2007-08-22,80.202,80.894,79.01,80.074,340302,0
2007-08-23,80.954,80.954,78.568,79.069,488352,0
2007-08-24,78.821,79.381,77.628,79.381,263727,0
2007-08-27,79.261,79.261,76.054,76.62,548332,0
2007-08-28,76.054,76.434,74.232,74.362,552873,0
2007-08-29,74.675,76.182,74.168,76.122,396340,0
2007-08-30,75.741,75.994,74.232,74.486,411304,0
2007-08-31,75.614,76.494,74.362,75.868,507137,0
2007-09-04,75.928,77.561,75.741,76.747,461369,0
2007-09-05,76.241,76.62,74.733,75.242,554333,0
2007-09-06,75.3,76.182,74.675,76.054,286488,0
2007-09-07,75.3,75.928,74.546,75.053,566492,0
2007-09-10,75.367,75.994,73.979,74.987,520539,0
2007-09-11,75.489,76.494,74.93,75.741,440941,0
2007-09-12,76.307,76.62,75.242,75.614,560340,0
2007-09-13,75.614,76.434,75.553,76.434,521667,0
2007-09-14,75.807,77.628,75.553,77.561,422701,0
2007-09-17,77.187,77.754,76.874,77.248,477827,0
2007-09-18,76.935,80.261,76.494,80.261,655625,0
2007-09-19,80.261,82.021,80.202,81.014,579671,0
2007-09-20,81.014,81.142,77.754,77.941,514638,0
2007-09-21,78.947,79.069,77.187,77.941,673831,0
2007-09-24,77.815,78.254,76.241,76.375,387345,0
2007-09-25,76.054,76.874,75.868,76.62,303235,0
2007-09-26,77.128,77.688,76.182,77.187,393499,0
2007-09-27,75.994,78.568,75.994,77.248,356105,0
2007-09-28,77.754,78,76.375,77.061,696407,0
2007-10-01,78.254,78.508,77.061,78.195,737043,0
2007-10-02,78.195,79.381,78.195,79.194,440835,0
2007-10-03,78.38,79.194,78.128,78.508,324462,0
2007-10-04,79.01,79.381,78.068,78.128,292420,0
2007-10-05,78.568,79.069,77.875,78.254,426380,0
2007-10-08,78.568,78.626,77.754,78.068,171609,0
2007-10-09,78.821,82.148,78.442,79.508,578690,0
2007-10-10,78.695,79.634,78.068,78.195,572863,0
2007-10-11,78.442,78.947,76.808,76.935,627515,0
2007-10-12,77.314,77.875,74.048,74.615,1164369,0
2007-10-15,75.242,75.242,73.92,74.8,658939,0
2007-10-16,74.486,74.546,72.98,73.168,484019,0
2007-10-17,74.048,74.486,71.033,72.475,851437,0
2007-10-18,72.287,72.287,70.908,72.039,828181,0
2007-10-19,71.787,71.787,70.085,70.085,865356,0
2007-10-22,69.586,71.033,69.212,70.908,899037,0
2007-10-23,71.72,72.853,71.161,72.601,730816,0
2007-10-24,72.414,73.608,71.094,71.594,1665901,0
2007-10-25,71.787,72.227,69.4,70.283,1246878,0
2007-10-26,73.227,73.354,69.773,71.594,2355647,0
2007-10-29,71.594,72.162,70.028,70.529,912585,0
2007-10-30,70.154,72.227,70.028,71.221,1881446,0
2007-10-31,71.532,73.481,71.474,72.414,1592604,0
2007-11-01,71.28,71.408,69.461,69.714,1312418,0
2007-11-02,69.461,70.028,67.386,68.081,2398205,0
2007-11-05,67.893,68.52,66.447,67.452,1480856,0
2007-11-06,67.386,68.645,66.132,68.645,969614,0
2007-11-07,68.334,68.334,65.946,66.074,1524374,0
2007-11-08,66.193,68.46,65.632,68.081,2228949,0
2007-11-09,66.574,69.839,66.132,68.645,1329083,0
2007-11-12,68.081,71.662,68.081,69.714,1215017,0
2007-11-13,69.275,72.475,66.7,72.354,1235539,0
2007-11-14,72.669,73.795,70.593,70.713,903637,0
2007-11-15,70.283,70.713,66.948,67.639,1235353,0
2007-11-16,68.081,68.334,64.815,65.066,2068929,0
2007-11-19,64.561,64.561,61.863,63.747,2098340,0
2007-11-20,63.685,65.255,61.548,63.055,1246007,0
2007-11-21,62.618,63.809,61.548,62.427,1003716,0
2007-11-23,64.561,67.698,64.12,65.313,822374,0
2007-11-26,65.193,65.879,61.798,61.925,1179804,0
2007-11-27,62.235,63.561,62.179,62.868,1323557,0
2007-11-28,63.244,67.893,63.244,67.386,1666008,0
2007-11-29,67.013,67.452,66.193,66.759,823893,0
2007-11-30,67.698,69.839,67.328,68.334,1483954,0
2007-12-03,68.02,69.714,67.829,68.835,1131296,0
2007-12-04,68.52,68.774,67.013,67.199,1053031,0
2007-12-05,67.953,68.835,67.581,68.645,1188366,0
2007-12-06,68.645,70.78,68.14,70.593,1042091,0
2007-12-07,70.713,70.967,69.333,69.648,731998,0
2007-12-10,69.962,72.039,69.962,71.532,718396,0
2007-12-11,71.787,71.916,67.452,67.515,1465909,0
2007-12-12,69.148,70.652,66.074,67.139,1604321,0
2007-12-13,66.632,67.013,65,66.948,1688897,0
2007-12-14,67.074,67.074,64.626,64.872,1019630,0
2007-12-17,64.693,65.379,63.494,63.747,1008610,0
2007-12-18,60.544,67.199,60.167,66.193,2502363,0
2007-12-19,66.074,67.013,64.314,64.872,1952527,0
2007-12-20,65.255,65.567,63.183,64.693,1321131,0
2007-12-21,65.313,68.52,64.5,66.948,1671852,0
2007-12-24,66.32,68.14,66.32,67.452,406348,0
2007-12-26,66.32,67.893,66.32,67.829,611589,0
2007-12-27,67.829,67.829,65.879,65.946,812752,0
2007-12-28,65.632,67.074,65.255,65.313,871670,0
2007-12-31,64.815,67.013,64.815,66.132,4517433,0
2008-01-02,66.885,71.974,65,67.829,1974508,0
2008-01-03,67.829,71.662,67.639,69.527,1201503,0
2008-01-04,68.706,68.894,66.948,68.392,1139279,0
2008-01-07,68.835,70.967,68.581,70.028,1521252,0
2008-01-08,70.399,71.72,67.639,67.953,1782038,0
2008-01-09,67.698,70.713,65.946,70.529,1538003,0
2008-01-10,70.154,74.048,68.835,73.295,1132838,0
2008-01-11,72.853,75.053,70.78,73.979,1043424,0
2008-01-14,74.362,74.362,68.706,71.033,1232931,0
2008-01-15,70.399,70.399,67.953,69.088,921531,0
2008-01-16,68.894,72.794,68.392,71.408,1103315,0
2008-01-17,71.532,72.853,68.334,68.334,1207063,0
2008-01-18,68.52,69.648,66.828,68.268,1735243,0
2008-01-22,65.946,73.542,65.946,72.794,1381998,0
2008-01-23,73.354,79.069,70.967,78.757,1837146,0
2008-01-24,80.016,81.266,74.546,75.68,1149876,0
2008-01-25,72.669,77.061,72.162,74.048,1586060,0
2008-01-28,73.92,78.508,73.795,78.442,971664,0
2008-01-29,78.757,80.326,77.128,78.128,833154,0
2008-01-30,79.069,82.209,77.561,79.381,1025411,0
2008-01-31,78.38,83.47,76.874,82.776,989737,0
2008-02-01,83.281,85.287,79.194,84.722,971568,0
2008-02-04,84.409,84.409,79.887,79.887,628172,0
2008-02-05,78.442,80.388,77.128,78.947,827464,0
2008-02-06,79.508,81.521,77.001,78.757,860437,0
2008-02-07,78.38,80.769,77.941,80.016,1088666,0
2008-02-08,79.949,80.074,77.815,77.875,977948,0
2008-02-11,77.815,78.947,76.375,77.875,641874,0
2008-02-12,78.442,79.381,76.375,77.375,852380,0
2008-02-13,77.875,78.442,75.053,77.439,744323,0
2008-02-14,77.439,78.254,75.489,75.68,456461,0
2008-02-15,75.553,75.553,73.733,75.242,912698,0
2008-02-19,76.182,76.62,73.795,73.86,945060,0
2008-02-20,73.354,76.307,72.853,75.928,928664,0
2008-02-21,76.241,76.935,73.92,74.108,874927,0
2008-02-22,74.486,76.808,73.354,76.62,746814,0
2008-02-25,76.689,78.068,75.3,77.875,621461,0
2008-02-26,77.439,79.448,77.439,77.561,750504,0
2008-02-27,76.747,79.069,76.62,77.628,400592,0
2008-02-28,77.187,77.439,75.3,75.427,449882,0
2008-02-29,74.733,74.987,72.227,72.414,660047,0
2008-03-03,72.475,73.92,71.221,73.733,860849,0
2008-03-04,72.853,72.853,70.085,72.101,1118283,0
2008-03-05,72.914,72.914,69.839,70.967,925858,0
2008-03-06,70.713,71.662,69.461,69.461,906720,0
2008-03-07,69.088,71.033,68.02,70.78,1150211,0
2008-03-10,70.713,71.847,70.028,71.094,713410,0
2008-03-11,72.914,76.241,72.414,76.122,872471,0
2008-03-12,76.122,81.014,75.489,75.68,924965,0
2008-03-13,74.615,79.194,73.354,78.757,1341796,0
2008-03-14,78.947,80.074,72.794,73.733,1493557,0
2008-03-17,72.162,75.553,70.967,74.86,1244748,0
2008-03-18,76.054,77.061,73.608,76.494,1059384,0
2008-03-19,76.747,80.769,76.747,77.375,1473540,0
2008-03-20,77.628,80.701,76.808,80.641,1187386,0
2008-03-24,80.701,83.214,80.202,80.574,797148,0
2008-03-25,80.455,81.649,79.321,80.641,748220,0
2008-03-26,80.14,81.014,75.994,77.001,729070,0
2008-03-27,78.508,78.626,72.039,72.914,1863803,0
2008-03-28,73.227,73.295,68.14,68.645,1435004,0
2008-03-31,68.835,71.28,68.835,69.461,964002,0
2008-04-01,69.527,72.162,68.96,72.162,1303129,0
2008-04-02,71.787,74.486,71.72,72.853,908370,0
2008-04-03,71.916,72.601,70.399,71.346,1005156,0
2008-04-04,70.967,71.474,68.334,68.52,829956,0
2008-04-07,69.148,70.154,67.698,69.839,695758,0
2008-04-08,69.148,69.461,68.206,68.645,789727,0
2008-04-09,68.894,69.088,67.013,67.268,556306,0
2008-04-10,67.386,68.46,66.447,67.199,859329,0
2008-04-11,66.632,68.46,66.574,67.953,827312,0
2008-04-14,67.386,67.581,63.931,64.439,1199386,0
2008-04-15,64.94,67.698,64.94,66.828,718113,0
2008-04-16,67.452,70.593,67.386,70.283,827502,0
2008-04-17,70.468,72.227,68.46,71.28,524931,0
2008-04-18,72.601,73.86,71.916,72.98,638885,0
2008-04-21,72.354,72.601,69.839,70.154,389733,0
2008-04-22,69.714,69.962,68.392,69.333,605022,0
2008-04-23,69.527,69.527,66.386,67.013,820256,0
2008-04-24,66.574,70.214,64.815,68.581,1025128,0
2008-04-25,70.399,74.232,70.028,74.168,898269,0
2008-04-28,74.675,75.807,72.794,75.367,864433,0
2008-04-29,74.86,76.122,73.795,75.868,692153,0
2008-04-30,75.868,77.248,74.048,74.362,514048,0
2008-05-01,74.362,79.134,73.979,77.561,606949,0
2008-05-02,79.261,80.701,78,79.069,659476,0
2008-05-05,79.01,79.321,77.941,78.626,453521,0
2008-05-06,77.375,80.701,76.935,80.641,520799,0
2008-05-07,78.128,80.829,78.128,78.128,309898,0
2008-05-08,76.935,77.628,74.362,74.86,665880,0
2008-05-09,75.3,75.614,73.227,74.168,502869,0
2008-05-12,74.362,78.068,74.362,77.628,589292,0
2008-05-13,76.747,78.757,76.747,78.195,667637,0
2008-05-14,78.695,79.321,77.688,78.068,583738,0
2008-05-15,78.128,78.695,76.874,77.187,947531,0
2008-05-16,76.935,77.754,75.614,76.747,590108,0
2008-05-19,76.62,78.254,76.434,76.935,483186,0
2008-05-20,76.56,77.314,75.928,76.494,636567,0
2008-05-21,76.494,78.38,74.987,75.68,729541,0
2008-05-22,75.553,78.38,75.175,77.375,703826,0
2008-05-23,77.314,78,74.987,75.367,599132,0
2008-05-27,75.367,76.054,74.987,75.614,493777,0
2008-05-28,75.68,76.494,71.346,71.916,1253024,0
2008-05-29,71.662,73.92,70.908,73.168,1074313,0
2008-05-30,73.295,73.295,71.594,72.162,575865,0
2008-06-02,72.101,72.101,69.527,70.283,609438,0
2008-06-03,70.399,70.908,67.581,69.088,1109356,0
2008-06-04,68.706,70.085,68.52,69.088,581672,0
2008-06-05,69.212,70.283,68.581,68.835,699376,0
2008-06-06,68.206,68.206,65.946,66.447,863369,0
2008-06-09,66.513,67.074,60.667,63.119,1831412,0
2008-06-10,63.366,64.94,60.294,62.235,2652027,0
2008-06-11,62.113,62.805,57.779,57.843,2071199,0
2008-06-12,58.408,60.418,58.408,59.35,1246007,0
2008-06-13,59.665,60.294,57.528,59.914,1502145,0
2008-06-16,59.853,61.611,58.847,60.667,874291,0
2008-06-17,60.481,60.481,56.209,56.462,1142878,0
2008-06-18,55.894,56.086,51.628,55.266,2490309,0
2008-06-19,55.396,56.398,53.133,56.398,2151813,0
2008-06-20,56.652,59.223,55.142,55.518,2082404,0
2008-06-23,55.894,57.087,55.015,55.33,704375,0
2008-06-24,55.142,59.286,54.076,58.596,1025676,0
2008-06-25,58.408,62.552,57.655,58.093,954663,0
2008-06-26,56.209,59.98,53.257,56.901,1235101,0
2008-06-27,56.522,58.974,56.462,56.901,1226846,0
2008-06-30,56.586,56.586,53.885,54.828,1074411,0
2008-07-01,54.262,57.465,51.811,57.153,1352981,0
2008-07-02,56.586,62.618,56.586,59.101,1555199,0
2008-07-03,59.163,59.599,51.628,54.198,1024997,0
2008-07-07,54.391,55.33,49.867,50.809,1215145,0
2008-07-08,48.674,53.824,47.668,53.509,1741593,0
2008-07-09,53.698,55.456,49.992,50.433,1484616,0
2008-07-10,49.93,51.94,48.988,50.433,879046,0
2008-07-11,49.301,53.195,47.731,51.628,1606594,0
2008-07-14,52.193,53.133,47.101,47.606,1790946,0
2008-07-15,47.165,50.618,45.157,47.481,2031914,0
2008-07-16,49.552,53.636,47.668,53.509,1754739,0
2008-07-17,55.832,61.987,54.512,61.548,2384330,0
2008-07-18,61.863,63.872,56.086,59.286,1392770,0
2008-07-21,60.481,62.741,58.093,58.283,957297,0
2008-07-22,57.465,63.183,53.948,62.678,1366938,0
2008-07-23,64,69.088,62.052,65.193,2693471,0
2008-07-24,64.374,64.94,57.843,58.47,1140528,0
2008-07-25,58.47,60.544,55.894,57.779,992307,0
2008-07-28,57.405,58.031,51.811,52.251,1602374,0
2008-07-29,52.944,58.22,52.503,58.093,1052565,0
2008-07-30,58.408,60.607,57.528,59.163,1181876,0
2008-07-31,58.408,60.919,57.465,59.726,1052451,0
2008-08-01,59.163,61.234,58.22,60.667,1031916,0
2008-08-04,60.544,62.618,58.847,60.919,843373,0
2008-08-05,61.611,64.872,60.607,64.5,888546,0
2008-08-06,62.991,65.439,62.303,64.314,720957,0
2008-08-07,63.433,65.125,61.36,62.113,822989,0
2008-08-08,62.235,66.828,61.611,66.32,1178627,0
2008-08-11,66.32,69.9,64.626,69.148,1371516,0
2008-08-12,68.206,68.894,65.255,66.193,916963,0
2008-08-13,62.805,64.184,57.906,59.914,1282676,0
2008-08-14,58.974,62.678,58.408,62.678,747269,0
2008-08-15,62.932,65.946,62.427,63.244,781846,0
2008-08-18,63.307,63.307,60.607,61.234,646020,0
2008-08-19,60.734,60.795,57.087,58.722,753901,0
2008-08-20,58.722,59.665,55.832,56.398,1291690,0
2008-08-21,55.832,57.153,55.58,56.586,609508,0
2008-08-22,57.153,58.408,54.954,56.713,672603,0
2008-08-25,56.147,56.398,55.142,55.266,473495,0
2008-08-26,55.142,56.02,52.818,54.576,616735,0
2008-08-27,54.452,55.456,53.698,54.828,477564,0
2008-08-28,55.266,57.465,54.891,57.465,725217,0
2008-08-29,57.214,58.786,55.58,57.779,537035,0
2008-09-02,58.533,64.314,58.533,62.678,1229165,0
2008-09-03,62.678,62.678,60.294,61.863,873446,0
2008-09-04,61.36,62.303,59.538,59.914,728753,0
2008-09-05,59.476,62.235,57.465,62.113,951220,0
2008-09-08,66.26,70.339,62.179,66.885,1639981,0
2008-09-09,66.132,67.386,62.932,62.932,1090017,0
2008-09-10,59.853,63.119,54.076,61.36,2487148,0
2008-09-11,61.36,61.798,57.528,61.423,1744981,0
2008-09-12,58.408,67.199,58.093,67.074,1747425,0
2008-09-15,61.798,69.088,60.354,65.754,1943417,0
2008-09-16,60.481,68.52,59.726,67.767,2143686,0
2008-09-17,64.184,65.822,60.607,64.374,1911904,0
2008-09-18,65.879,82.716,61.611,69.088,3067341,0
2008-09-19,110.97,148.85,57.405,71.28,2982135,0
2008-09-22,68.081,73.42,63.119,63.119,1504936,0
2008-09-23,63.433,72.101,62.805,65.632,530688,0
2008-09-24,71.916,72.354,63.561,68.14,600874,0
2008-09-25,69.839,75.367,69.461,72.853,577535,0
2008-09-26,65.879,75.367,65.879,70.028,440376,0
2008-09-29,66.007,70.967,59.665,64.374,559659,0
2008-09-30,65.632,68.835,63.809,65,459789,0
2008-10-01,65.946,72.227,64.374,72.227,669574,0
2008-10-02,72.162,72.227,68.52,69.527,416286,0
2008-10-03,70.713,73.795,66.386,66.386,532086,0
2008-10-06,65.946,69.461,63.433,64.5,586160,0
2008-10-07,64.693,67.639,61.234,62.179,507031,0
2008-10-08,59.726,65.946,58.093,65.822,462560,0
2008-10-09,64.374,64.374,51.811,54.011,2055039,0
2008-10-10,52.693,59.163,50.934,53.32,1250849,0
2008-10-13,53.32,61.045,52.632,55.96,703468,0
2008-10-14,61.111,61.987,58.093,61.987,1477471,0
2008-10-15,61.045,68.52,60.734,67.829,1123212,0
2008-10-16,68.081,70.652,61.111,70.652,980065,0
2008-10-17,68.706,72.287,63.872,70.339,889293,0
2008-10-20,70.593,71.094,60.667,61.548,771775,0
2008-10-21,61.173,64.439,59.914,61.423,350986,0
2008-10-22,58.596,61.863,57.276,58.158,448091,0
2008-10-23,58.093,58.722,52.193,54.391,1240957,0
2008-10-24,45.218,58.596,45.031,53.447,773299,0
2008-10-27,53.509,55.71,50.87,52.38,760944,0
2008-10-28,53.447,62.303,52.944,61.736,664389,0
2008-10-29,61.486,65.946,57.906,62.366,827747,0
2008-10-30,63.119,64.374,58.093,60.544,642394,0
2008-10-31,61.173,65,61.045,64.872,570229,0
2008-11-03,62.805,66.7,62.678,66.132,351642,0
2008-11-04,66.7,68.894,64.94,68.46,612173,0
2008-11-05,67.698,67.698,59.037,59.414,758183,0
2008-11-06,58.974,60.544,52.756,54.327,2257405,0
2008-11-07,54.891,55.71,51.561,52.882,1251777,0
2008-11-10,53.257,53.885,48.86,50.306,1054708,0
2008-11-11,49.93,51.69,46.286,47.731,1359689,0
2008-11-12,47.292,48.547,43.84,44.844,1506938,0
2008-11-13,44.969,49.49,40.698,49.113,1771763,0
2008-11-14,48.737,52.632,47.668,49.552,1186585,0
2008-11-17,49.426,52.001,48.484,49.301,1113404,0
2008-11-18,49.301,50.747,45.093,48.925,1105525,0
2008-11-19,48.737,49.301,43.961,44.029,833320,0
2008-11-20,43.712,45.722,41.576,41.954,1079680,0
2008-11-21,43.397,44.905,39.879,44.28,1008862,0
2008-11-24,45.218,48.737,43.712,48.61,977343,0
2008-11-25,48.988,48.988,43.961,47.795,1636850,0
2008-11-26,45.909,48.925,45.345,48.925,554382,0
2008-11-28,49.052,52.316,48.296,52.251,258592,0
2008-12-01,51.375,51.375,44.905,45.157,689191,0
2008-12-02,45.785,48.109,43.898,47.858,567429,0
2008-12-03,46.35,50.684,45.785,50.495,809757,0
2008-12-04,49.867,54.828,48.674,51.75,1043782,0
2008-12-05,51.248,55.894,50.495,54.262,1293363,0
2008-12-08,54.452,56.086,52.503,54.076,868711,0
2008-12-09,53.509,54.452,49.301,49.803,763307,0
2008-12-10,50.117,52.065,48.423,51.125,585214,0
2008-12-11,50.306,51.561,45.594,46.035,616221,0
2008-12-12,45.471,46.286,44.029,45.345,841682,0
2008-12-15,44.715,46.035,42.896,45.658,524651,0
2008-12-16,47.795,51.125,47.356,50.243,817181,0
2008-12-17,47.416,51.248,47.228,49.93,679416,0
2008-12-18,49.552,50.809,47.92,48.988,487462,0
2008-12-19,49.301,51.628,48.045,49.93,873527,0
2008-12-22,49.803,50.433,47.668,48.296,448626,0
2008-12-23,47.416,49.49,47.101,48.232,411350,0
2008-12-24,47.858,49.113,47.228,49.113,93804,0
2008-12-26,49.113,49.867,48.547,49.616,129417,0
2008-12-29,49.49,50.117,47.731,49.175,289126,0
2008-12-30,50.182,51.561,48.86,51.497,366983,0
2008-12-31,50.87,53.006,49.739,52.128,487234,0
2009-01-02,52.944,53.509,50.495,51.497,505112,0
2009-01-05,47.356,49.867,42.645,45.031,1244541,0
2009-01-06,45.345,46.162,44.593,45.785,889944,0
2009-01-07,44.905,45.093,42.645,43.898,915624,0
2009-01-08,43.898,45.218,42.394,43.461,1090272,0
2009-01-09,43.712,44.464,41.452,41.89,647810,0
2009-01-12,42.08,42.582,40.884,41.515,505400,0
2009-01-13,41.2,41.387,39.63,41.011,665364,0
2009-01-14,39.692,41.263,39.252,40.38,546763,0
2009-01-15,40.068,40.068,34.544,35.548,1192498,0
2009-01-16,36.049,37.556,33.6,34.917,840503,0
2009-01-20,34.165,34.48,28.323,28.64,1100073,0
2009-01-21,31.215,33.223,29.517,32.595,1133079,0
2009-01-22,31.402,32.28,28.389,29.834,912883,0
2009-01-23,27.57,29.517,25.811,28.951,928087,0
2009-01-26,30.583,30.775,27.384,28.26,725827,0
2009-01-27,28.576,29.393,27.256,29.331,596265,0
2009-01-28,32.345,32.534,29.834,30.962,1006157,0
2009-01-29,30.583,30.583,27.885,29.016,571796,0
2009-01-30,29.267,30.149,24.368,24.871,1259328,0
2009-02-02,24.681,24.871,21.04,22.611,1394027,0
2009-02-03,23.804,23.804,21.479,22.109,805171,0
2009-02-04,22.233,22.986,20.913,21.04,686923,0
2009-02-05,20.913,21.354,19.029,20.474,1416848,0
2009-02-06,20.16,26.818,20.16,26.254,2664288,0
2009-02-09,27.384,28.512,22.361,25.437,1089927,0
2009-02-10,25.123,26.756,21.04,21.606,1579769,0
2009-02-11,21.669,23.237,19.847,22.361,1073547,0
2009-02-12,21.793,23.237,20.601,22.611,1060730,0
2009-02-13,23.3,24.119,20.726,20.851,747044,0
2009-02-17,20.601,23.3,19.091,19.721,795170,0
2009-02-18,19.909,20.536,18.087,19.469,885647,0
2009-02-19,19.784,19.909,17.461,17.461,588894,0
2009-02-20,17.27,17.521,14.632,16.328,1335736,0
2009-02-23,19.657,19.657,16.328,16.328,975493,0
2009-02-24,16.579,19.847,15.888,19.218,1327846,0
2009-02-25,19.029,20.978,16.958,19.909,872203,0
2009-02-26,21.227,30.461,21.227,23.363,1939717,0
2009-02-27,22.861,24.557,21.855,21.855,1175446,0
2009-03-02,21.289,21.793,19.281,19.281,861773,0
2009-03-03,20.851,20.851,18.026,18.401,604351,0
2009-03-04,18.779,19.532,17.082,17.963,689631,0
2009-03-05,17.461,17.772,15.388,15.512,571147,0
2009-03-06,15.765,17.082,14.443,16.643,1377528,0
2009-03-09,16.015,17.899,15.701,15.955,683227,0
2009-03-10,16.579,19.155,16.455,19.155,972171,0
2009-03-11,19.532,21.165,18.212,19.218,857954,0
2009-03-12,19.218,21.289,17.899,21.289,1002129,0
2009-03-13,21.542,21.981,18.904,19.596,677118,0
2009-03-16,20.16,20.664,18.212,18.525,723066,0
2009-03-17,18.59,20.286,17.648,20.286,641305,0
2009-03-18,20.35,22.044,18.841,22.044,1257751,0
2009-03-19,22.361,23.866,18.59,18.715,1083283,0
2009-03-20,19.721,19.784,18.276,19.406,855390,0
2009-03-23,20.221,22.672,19.784,22.482,952133,0
2009-03-24,20.601,22.294,19.969,20.035,821135,0
2009-03-25,21.102,22.169,19.596,20.913,756731,0
2009-03-26,21.855,22.611,20.788,22.294,703158,0
2009-03-27,21.981,21.981,20.474,20.474,478018,0
2009-03-30,19.406,20.474,17.963,17.963,621152,0
2009-03-31,18.715,20.411,18.212,20.411,581252,0
2009-04-01,19.909,21.855,18.841,20.601,714455,0
2009-04-02,21.793,22.361,20.601,21.227,845013,0
2009-04-03,21.354,22.547,20.913,22.547,398448,0
2009-04-06,22.169,22.169,20.1,21.289,467001,0
2009-04-07,21.289,22.109,19.969,21.102,475323,0
2009-04-08,21.102,21.981,20.474,20.978,503364,0
2009-04-09,22.672,26,21.981,25.936,1067176,0
2009-04-13,25.875,27.824,24.053,27.384,1175330,0
2009-04-14,27.068,27.759,22.361,22.735,1129641,0
2009-04-15,22.044,26.504,21.981,26.504,753568,0
2009-04-16,26.692,28.009,25.499,27.32,816266,0
2009-04-17,27.256,32.908,25.686,32.407,1504548,0
2009-04-20,31.402,31.402,23.992,23.992,1244745,0
2009-04-21,22.482,30.523,21.729,30.523,1237462,0
2009-04-22,29.203,29.331,23.676,25.499,1678293,0
2009-04-23,25.123,25.123,18.968,20.474,2251219,0
2009-04-24,20.536,20.726,18.715,20.35,1553752,0
2009-04-27,20.16,20.664,18.841,18.841,909608,0
2009-04-28,19.029,20.474,19.029,20.1,926890,0
2009-04-29,20.913,22.482,20.1,22.482,1297478,0
2009-04-30,22.735,23.113,19.847,20.286,737874,0
2009-05-01,20.286,20.913,19.406,19.406,617855,0
2009-05-04,20.35,23.927,20.1,23.616,1020815,0
2009-05-05,23.363,25.56,21.855,25.499,1144080,0
2009-05-06,25.811,27.446,24.119,26.881,1492577,0
2009-05-07,28.323,28.951,23.428,23.74,1439552,0
2009-05-08,24.495,29.203,24.243,29.203,1433414,0
2009-05-11,28.323,29.769,27.005,27.384,1128940,0
2009-05-12,27.759,29.142,24.178,25.624,866454,0
2009-05-13,25.311,25.875,23.551,23.616,799891,0
2009-05-14,23.048,24.932,22.986,24.243,727341,0
2009-05-15,24.178,24.62,23.175,23.237,578173,0
2009-05-18,24.178,26.378,23.551,26.128,661922,0
2009-05-19,25.686,26.188,24.178,25.059,1112014,0
2009-05-20,26,26.378,22.861,22.861,756420,0
2009-05-21,22.797,23.237,20.601,20.788,1040141,0
2009-05-22,21.04,21.669,19.345,20.286,1043155,0
2009-05-26,20.474,21.165,19.532,20.851,844827,0
2009-05-27,20.851,21.416,19.596,19.596,600712,0
2009-05-28,20.411,20.411,18.904,19.847,828872,0
2009-05-29,19.969,22.169,19.596,20.536,1413046,0
2009-06-01,20.851,21.855,20.411,21.227,562191,0
2009-06-02,21.165,21.669,20.286,20.851,378904,0
2009-06-03,20.1,21.416,19.847,21.102,457208,0
2009-06-04,21.289,21.669,20.35,21.669,527283,0
2009-06-05,21.729,22.169,18.525,18.525,1577025,0
2009-06-08,18.655,19.596,18.525,19.091,489290,0
2009-06-09,18.904,19.469,18.715,18.715,458842,0
2009-06-10,19.281,19.596,18.655,19.218,509585,0
2009-06-11,19.281,21.542,19.281,21.102,750323,0
2009-06-12,21.04,23.175,20.411,22.611,964576,0
2009-06-15,23.74,24.62,22.422,23.175,848457,0
2009-06-16,23.551,23.676,21.606,22.482,640174,0
2009-06-17,21.729,22.361,19.406,19.657,940652,0
2009-06-18,19.784,20.851,19.532,20.411,485603,0
2009-06-19,20.536,21.855,19.784,21.855,926702,0
2009-06-22,20.788,21.542,19.281,19.281,559797,0
2009-06-23,19.155,19.969,18.212,18.655,735960,0
2009-06-24,19.155,19.657,18.715,19.218,414063,0
2009-06-25,18.525,19.847,18.212,19.847,374975,0
2009-06-26,19.596,19.909,19.029,19.784,604763,0
2009-06-29,19.847,19.847,18.968,19.345,293963,0
2009-06-30,19.345,19.784,18.212,18.779,810571,0
2009-07-01,19.091,19.218,18.59,18.904,467370,0
2009-07-02,18.841,18.904,17.713,17.713,627413,0
2009-07-06,17.772,18.525,17.334,17.521,428697,0
2009-07-07,17.584,17.899,17.209,17.27,383954,0
2009-07-08,17.334,18.026,16.391,17.584,599328,0
2009-07-09,18.151,18.465,17.521,18.212,442174,0
2009-07-10,17.963,18.087,17.27,17.584,348162,0
2009-07-13,17.648,18.212,17.27,17.584,845220,0
2009-07-14,17.521,17.899,17.461,17.837,254971,0
2009-07-15,17.899,18.841,17.837,18.841,477450,0
2009-07-16,18.715,18.841,18.34,18.655,503614,0
2009-07-17,18.655,18.841,17.02,17.837,481328,0
2009-07-20,17.899,18.151,17.146,17.648,461218,0
2009-07-21,17.584,17.772,16.141,16.204,403827,0
2009-07-22,16.141,16.518,15.701,16.015,724326,0
2009-07-23,16.015,18.276,15.826,18.276,712449,0
2009-07-24,16.204,18.525,15.574,18.087,1667005,0
2009-07-27,18.087,20.978,17.584,20.851,1317973,0
2009-07-28,20.788,20.978,19.281,19.909,741921,0
2009-07-29,19.784,20.913,19.345,20.664,595973,0
2009-07-30,20.788,21.416,19.909,21.165,1173550,0
2009-07-31,21.102,22.233,20.788,22.044,904285,0
2009-08-03,22.361,22.986,20.913,21.479,967074,0
2009-08-04,21.479,22.361,20.16,22.294,936734,0
2009-08-05,22.422,24.243,22.044,24.119,921356,0
2009-08-06,24.243,24.871,23.113,24.178,830903,0
2009-08-07,24.681,27.384,24.243,25.437,1508625,0
2009-08-10,25.624,28.139,25.123,26.943,916577,0
2009-08-11,26.629,26.692,24.495,24.807,730370,0
2009-08-12,24.807,25.624,24.178,24.932,349420,0
2009-08-13,24.995,27.635,24.745,27.384,958832,0
2009-08-14,27.005,27.134,25.499,25.936,513136,0
2009-08-17,24.557,25.437,24.178,24.178,488540,0
2009-08-18,24.681,25.059,24.178,24.433,374705,0
2009-08-19,24.243,25.686,23.866,24.178,503679,0
2009-08-20,24.178,24.995,23.927,24.368,417128,0
2009-08-21,24.557,25.311,24.433,25.184,593189,0
2009-08-24,25.248,26,23.428,23.866,694651,0
2009-08-25,23.866,24.995,23.3,23.992,594676,0
2009-08-26,23.992,24.995,23.237,24.243,469456,0
2009-08-27,23.866,24.433,23.3,24.178,444267,0
2009-08-28,24.557,24.557,23.363,23.551,531300,0
2009-08-31,23.363,23.363,22.109,23.237,970421,0
2009-09-01,22.986,23.676,22.169,22.422,745433,0
2009-09-02,22.109,22.547,20.411,20.474,704185,0
2009-09-03,21.606,21.793,20.35,21.227,718061,0
2009-09-04,21.354,21.542,20.536,21.289,414600,0
2009-09-08,21.606,21.855,20.913,21.102,524389,0
2009-09-09,21.04,21.354,20.286,20.788,711232,0
2009-09-10,20.664,21.227,20.411,21.165,441277,0
2009-09-11,21.227,22.611,21.227,22.169,601620,0
2009-09-14,21.92,24.053,21.729,23.866,795528,0
2009-09-15,23.175,27.698,23.113,27.32,2866624,0
2009-09-16,27.005,28.576,25.875,27.824,2398217,0
2009-09-17,25.499,25.811,23.992,24.495,24233526,0
2009-09-18,24.62,24.871,24.495,24.557,9012536,0
2009-09-21,24.178,24.433,23.488,23.866,4337166,0
2009-09-22,24.119,25.248,24.119,24.495,4454452,0
2009-09-23,24.681,25.311,24.053,24.243,4082260,0
2009-09-24,24.932,25.123,23.237,23.3,3447647,0
2009-09-25,23.113,24.053,22.482,23.488,3734669,0
2009-09-28,23.616,24.557,23.363,24.495,1751579,0
2009-09-29,23.488,24.178,22.924,23.428,4628240,0
2009-09-30,23.428,24.495,22.797,23.551,5168784,0
2009-10-01,23.488,23.74,22.044,22.547,2929056,0
2009-10-02,21.92,23.3,21.354,22.044,3214016,0
2009-10-05,22.233,22.861,21.92,22.482,1708007,0
2009-10-06,22.797,23.363,22.044,22.547,2168923,0
2009-10-07,22.547,23.3,22.294,23.237,1480929,0
2009-10-08,23.363,23.488,22.361,22.735,1545558,0
2009-10-09,22.735,23.551,22.361,23.363,1324259,0
2009-10-12,23.363,23.488,22.797,23.488,1000482,0
2009-10-13,23.363,24.243,23.175,24.053,1665884,0
2009-10-14,24.368,24.495,23.551,24.178,1254872,0
2009-10-15,24.178,24.243,22.986,23.927,1521307,0
2009-10-16,23.488,23.676,22.735,22.735,1222162,0
2009-10-19,22.797,23.113,21.102,22.109,2193328,0
2009-10-20,22.109,22.109,20.411,20.788,2289879,0
2009-10-21,20.664,21.479,20.286,20.788,2011950,0
2009-10-22,20.411,22.611,20.411,22.422,2226389,0
2009-10-23,20.286,20.601,17.461,18.34,8679393,0
2009-10-26,18.465,18.465,15.641,15.641,4078402,0
2009-10-27,15.888,16.076,15.071,15.136,2399326,0
2009-10-28,15.323,15.323,11.681,14.007,8325124,0
2009-10-29,14.632,15.136,14.443,14.947,2705314,0
2009-10-30,14.443,15.071,13.441,13.944,2166601,0
2009-11-02,14.383,14.947,13.063,13.503,2202346,0
2009-11-03,12.876,13.816,12.749,13.189,2356193,0
2009-11-04,13.566,14.007,12.435,12.499,2037533,0
2009-11-05,12.687,13.063,11.746,12.624,2657730,0
2009-11-06,12.435,13.441,12.311,13.316,2065260,0
2009-11-09,13.566,14.129,13.316,14.066,1860270,0
2009-11-10,14.007,14.066,12.248,12.561,3276463,0
2009-11-11,12.561,12.624,11.178,11.429,4508478,0
2009-11-12,11.869,11.934,11.303,11.429,1986630,0
2009-11-13,12.561,12.624,11.496,12.119,5667551,0
2009-11-16,12.749,13,11.934,12.183,2919124,0
2009-11-17,12.311,12.373,11.746,11.869,1639198,0
2009-11-18,12.061,12.119,11.054,11.303,3971678,0
2009-11-19,11.116,11.178,9.798,9.922,7928203,0
2009-11-20,10.239,10.994,10.172,10.551,7166536,0
2009-11-23,11.303,11.496,10.112,10.112,5274868,0
2009-11-24,10.239,10.299,9.1061,9.3584,6888303,0
2009-11-25,9.861,11.303,9.609,11.303,5159022,0
2009-11-27,10.362,11.997,10.172,11.869,3340118,0
2009-11-30,12.119,12.749,11.681,12.248,4352789,0
2009-12-01,12.499,12.624,11.496,11.806,2618039,0
2009-12-02,11.997,11.997,11.429,11.806,1286176,0
2009-12-03,11.934,12.183,11.178,11.178,1443268,0
2009-12-04,12.311,13.503,11.806,13.503,6377000,0
2009-12-07,14.066,15.574,13.816,14.761,5885127,0
2009-12-08,14.571,15.574,14.194,14.761,3742412,0
2009-12-09,15.011,15.388,14.129,14.258,2519603,0
2009-12-10,14.319,14.509,13.189,13.377,2253704,0
2009-12-11,13.503,13.566,12.749,13.441,2357446,0
2009-12-14,13.755,13.944,12.939,13.944,1940643,0
2009-12-15,13.252,14.885,12.939,13.063,4507588,0
2009-12-16,13.316,13.566,12.687,12.687,2196136,0
2009-12-17,12.687,12.813,11.934,12.061,2317453,0
2009-12-18,12.311,12.876,12.183,12.248,5448699,0
2009-12-21,12.561,13,12.373,12.876,1965930,0
2009-12-22,12.939,13.316,12.561,13.316,1331492,0
2009-12-23,13.316,13.503,12.749,13.126,1996493,0
2009-12-24,13.126,13.503,13,13.316,789815,0
2009-12-28,13.377,13.377,12.876,12.939,1147810,0
2009-12-29,13.126,13.189,12.876,13,874967,0
2009-12-30,13,13,12.624,12.876,1119958,0
2009-12-31,12.876,12.939,12.624,12.876,1055865,0
2010-01-04,13.126,13.377,12.813,13.189,1439918,0
2010-01-05,13.316,14.129,13.063,13.944,2680049,0
2010-01-06,13.944,14.761,13.503,14.696,2795865,0
2010-01-07,14.571,15.955,14.258,15.388,4749293,0
2010-01-08,15.263,16.015,14.885,15.765,2739550,0
2010-01-11,16.328,16.769,15.765,16.455,3443614,0
2010-01-12,16.267,16.518,15.641,16.015,2279407,0
2010-01-13,15.955,17.713,15.45,17.397,3795922,0
2010-01-14,17.334,17.648,16.707,17.397,1532875,0
2010-01-15,17.397,17.397,16.076,16.643,2300757,0
2010-01-19,16.643,16.895,16.141,16.831,1232531,0
2010-01-20,16.769,17.713,16.204,17.461,2280783,0
2010-01-21,17.584,18.525,17.521,18.525,3687689,0
2010-01-22,18.276,18.525,16.958,17.713,3314951,0
2010-01-25,17.648,18.401,16.518,16.707,2998676,0
2010-01-26,16.831,17.521,16.141,16.958,2351231,0
2010-01-27,16.895,17.209,16.391,17.209,2343438,0
2010-01-28,17.521,17.648,16.769,17.146,2011600,0
2010-01-29,18.525,18.715,17.27,17.334,5834389,0
2010-02-01,17.334,17.899,16.895,17.584,1911325,0
2010-02-02,17.584,17.772,17.02,17.27,1370172,0
2010-02-03,17.082,17.082,15.323,15.512,3823405,0
2010-02-04,15.388,16.518,14.885,16.015,4366196,0
2010-02-05,15.955,16.579,14.696,16.015,2796175,0
2010-02-08,16.076,16.204,15.323,15.512,1364073,0
2010-02-09,15.826,16.579,15.641,16.141,2637463,0
2010-02-10,16.328,16.579,15.765,16.455,1616057,0
2010-02-11,16.455,16.518,15.888,16.391,1277886,0
2010-02-12,16.076,16.518,15.955,16.455,1118895,0
2010-02-16,17.082,17.899,16.769,17.837,2210711,0
2010-02-17,18.087,18.34,17.082,17.27,2108482,0
2010-02-18,17.27,17.899,17.082,17.334,1602278,0
2010-02-19,17.209,17.963,17.082,17.963,1112268,0
2010-02-22,18.276,18.841,18.026,18.715,1762316,0
2010-02-23,18.841,18.841,17.772,18.276,1810557,0
2010-02-24,18.525,18.841,18.34,18.655,966652,0
2010-02-25,18.212,18.401,17.899,18.087,904491,0
2010-02-26,18.026,18.276,17.521,17.899,2146564,0
2010-03-01,18.151,18.151,17.209,17.461,1137138,0
2010-03-02,17.461,17.772,17.27,17.713,1594527,0
2010-03-03,17.146,17.397,16.769,16.958,2066029,0
2010-03-04,16.831,17.02,15.765,15.955,2463453,0
2010-03-05,16.141,16.769,16.015,16.391,2117050,0
2010-03-08,16.579,16.643,15.955,16.455,1625371,0
2010-03-09,16.391,17.334,16.076,17.146,1821783,0
2010-03-10,17.334,18.34,17.27,18.212,2283933,0
2010-03-11,18.904,21.479,18.715,19.847,9448834,0
2010-03-12,20.978,21.04,19.847,20.474,3538802,0
2010-03-15,20.474,20.474,19.596,20.1,2295021,0
2010-03-16,20.286,22.611,19.784,22.482,3637425,0
2010-03-17,23.113,24.62,22.611,23.551,6132493,0
2010-03-18,23.237,23.237,21.542,22.482,2955648,0
2010-03-19,22.422,22.672,21.227,21.729,2142284,0
2010-03-22,21.165,22.611,20.601,22.294,1964496,0
2010-03-23,22.611,22.986,21.981,22.547,1834308,0
2010-03-24,22.422,23.048,22.294,22.611,1381410,0
2010-03-25,23.488,23.616,21.669,21.729,2992569,0
2010-03-26,22.294,22.861,21.606,21.855,2219145,0
2010-03-29,21.542,21.542,19.909,20.411,3788120,0
2010-03-30,20.411,21.165,18.59,20.788,5417315,0
2010-03-31,20.788,21.606,20.35,20.664,2203872,0
2010-04-01,21.102,21.354,20.726,20.978,3246126,0
2010-04-05,21.354,21.855,21.165,21.416,2750839,0
2010-04-06,21.165,22.735,21.102,22.735,3615183,0
2010-04-07,22.672,23.3,20.601,21.606,4901933,0
2010-04-08,21.606,21.855,21.102,21.542,1486315,0
2010-04-09,21.669,21.92,21.102,21.289,1294806,0
2010-04-12,21.354,21.92,21.102,21.793,2157045,0
2010-04-13,21.606,22.924,21.289,22.361,5938284,0
2010-04-14,22.547,23.804,22.547,23.74,2674406,0
2010-04-15,23.74,24.178,23.428,23.927,2168600,0
2010-04-16,23.676,23.74,21.981,22.109,3206386,0
2010-04-19,22.233,23.113,21.289,22.422,1855513,0
2010-04-20,22.861,24.053,22.672,23.992,2163363,0
2010-04-21,21.416,22.294,20.726,21.729,7394093,0
2010-04-22,21.606,23.237,21.102,22.924,3604652,0
2010-04-23,22.952,23.078,22.071,22.259,1899106,0
2010-04-26,22.169,22.422,21.479,21.606,0,0
2010-04-27,20.726,21.165,19.657,19.909,7857864,0
2010-04-28,20.1,20.536,19.532,19.969,10299688,0
2010-04-29,19.155,20.35,18.525,20.1,69085378,0
2010-04-30,20.221,20.411,18.841,18.904,13714590,0
2010-05-03,19.218,19.657,18.59,18.715,6129512,0
2010-05-04,19.029,19.218,17.899,18.151,6850997,0
2010-05-05,17.899,19.029,16.328,18.465,5895346,0
2010-05-06,18.655,19.155,16.328,18.715,9737387,0
2010-05-07,18.465,18.715,16.643,17.461,6055382,0
2010-05-10,18.715,19.029,17.713,18.779,3998168,0
2010-05-11,18.465,19.596,18.276,19.281,5056810,0
2010-05-12,19.847,20.35,19.657,20.35,3922658,0
2010-05-13,20.474,21.354,20.221,20.726,5260530,0
2010-05-14,20.221,20.411,19.218,20.1,3882452,0
2010-05-17,20.411,20.726,18.655,19.218,6275323,0
2010-05-18,19.596,19.721,17.963,18.655,3553051,0
2010-05-19,18.401,18.841,17.27,17.521,7478394,0
2010-05-20,16.769,17.334,16.391,16.518,5372001,0
2010-05-21,15.955,17.648,15.955,17.209,5151448,0
2010-05-24,17.713,17.772,16.643,16.643,3556365,0
2010-05-25,16.141,17.334,15.388,16.895,5427418,0
2010-05-26,17.584,17.899,17.082,17.772,3826186,0
2010-05-27,18.34,18.401,17.521,18.212,5334752,0
2010-05-28,18.087,18.655,17.772,18.59,5406999,0
2010-06-01,18.276,18.465,17.209,17.209,1932602,0
2010-06-02,17.713,18.026,17.334,17.648,2107187,0
2010-06-03,17.648,18.026,17.521,17.837,2606002,0
2010-06-04,17.584,17.713,16.707,16.707,2826457,0
2010-06-07,17.02,17.02,15.826,15.955,2191272,0
2010-06-08,16.267,16.328,15.641,16.141,3421812,0
2010-06-09,16.455,16.643,15.574,15.701,2720698,0
2010-06-10,16.015,16.707,15.765,16.707,2379310,0
2010-06-11,16.455,17.397,16.141,17.397,2269582,0
2010-06-14,17.648,17.772,16.455,16.579,2713417,0
2010-06-15,16.707,17.899,16.707,17.772,2671762,0
2010-06-16,17.713,18.212,17.461,17.837,3929106,0
2010-06-17,17.837,17.963,16.958,17.397,2205795,0
2010-06-18,17.082,18.087,17.082,18.026,3568610,0
2010-06-21,18.34,18.841,17.899,18.212,3825741,0
2010-06-22,18.276,18.401,17.461,17.648,3302988,0
2010-06-23,17.648,17.837,16.895,17.082,2357991,0
2010-06-24,16.958,17.521,16.455,16.707,2137246,0
2010-06-25,17.082,17.899,16.769,17.584,3269312,0
2010-06-28,17.648,17.648,16.518,16.643,2608386,0
2010-06-29,16.328,16.391,15.641,16.204,4903137,0
2010-06-30,16.22,16.663,15.901,15.968,1607542,0
2010-07-01,16.015,16.015,14.761,15.641,2589371,0
2010-07-02,15.826,15.955,14.821,15.071,3254062,0
2010-07-06,15.323,15.574,14.885,15.011,2140139,0
2010-07-07,14.947,15.388,14.885,15.323,3088255,0
2010-07-08,15.574,16.579,15.574,16.518,2701772,0
2010-07-09,16.455,17.397,16.267,17.334,2001063,0
2010-07-12,17.209,17.27,16.579,17.082,1538100,0
2010-07-13,17.082,17.648,16.643,17.461,2718557,0
2010-07-14,17.146,17.27,16.643,17.02,2780639,0
2010-07-15,17.02,17.082,16.391,16.579,1200071,0
2010-07-16,16.391,16.518,15.765,15.826,1912060,0
2010-07-19,15.955,16.141,15.45,15.574,1297283,0
2010-07-20,15.323,15.388,14.821,15.136,5012473,0
2010-07-21,15.388,15.641,14.258,14.258,3499251,0
2010-07-22,14.571,15.323,14.571,15.197,2070206,0
2010-07-23,14.509,15.136,14.258,14.885,4613112,0
2010-07-26,15.197,16.204,14.821,16.141,3487928,0
2010-07-27,16.455,16.707,15.701,15.888,2525596,0
2010-07-28,15.641,16.204,15.263,15.765,4009673,0
2010-07-29,15.955,16.455,15.701,16.141,2248122,0
2010-07-30,15.826,16.579,15.701,16.455,2055786,0
2010-08-02,16.707,17.082,16.579,17.02,1826496,0
2010-08-03,16.958,17.082,16.455,16.707,2599006,0
2010-08-04,16.831,17.209,16.643,16.895,1766975,0
2010-08-05,16.518,16.707,16.076,16.141,1430878,0
2010-08-06,15.888,16.141,15.512,15.765,1363387,0
2010-08-09,15.826,16.328,15.641,16.267,1107713,0
2010-08-10,16.076,16.141,15.641,15.765,1462372,0
2010-08-11,15.574,15.765,14.761,14.821,1976681,0
2010-08-12,14.571,14.632,14.194,14.443,2164012,0
2010-08-13,14.443,15.512,14.443,15.263,1585263,0
2010-08-16,15.574,15.701,15.071,15.512,1480390,0
2010-08-17,15.45,15.701,15.071,15.263,1586750,0
2010-08-18,15.136,15.323,14.885,15.197,1258124,0
2010-08-19,15.071,15.512,14.696,14.696,1550453,0
2010-08-20,14.632,14.696,14.194,14.383,1341122,0
2010-08-23,14.509,14.821,13.944,13.944,1284249,0
2010-08-24,13.816,13.816,13.316,13.503,1645343,0
2010-08-25,13.252,13.503,12.435,13.441,4608349,0
2010-08-26,13.566,14.007,12.939,13.063,1554221,0
2010-08-27,13.063,13.755,13,13.693,1470229,0
2010-08-30,13.944,13.944,13.063,13.126,1550221,0
2010-08-31,13.053,13.367,12.61,12.926,1598875,0
2010-09-01,13.189,14.319,13,13.944,2056574,0
2010-09-02,14.007,14.632,13.944,14.383,2449533,0
2010-09-03,14.821,14.947,14.319,14.761,1247011,0
2010-09-07,14.821,15.011,14.383,14.632,1307423,0
2010-09-08,14.632,15.071,14.632,14.761,1396624,0
2010-09-09,15.011,15.388,14.066,14.194,3048151,0
2010-09-10,14.319,14.383,13.316,13.693,4955366,0
2010-09-13,14.129,14.885,14.129,14.509,3764928,0
2010-09-14,14.509,14.509,13.816,14.258,2241860,0
2010-09-15,14.129,14.383,14.066,14.258,969045,0
2010-09-16,14.258,14.383,13.878,14.194,763291,0
2010-09-17,14.258,14.509,13.944,14.443,2116877,0
2010-09-20,14.383,15.512,14.258,15.512,3987465,0
2010-09-21,15.45,15.574,15.197,15.263,1854950,0
2010-09-22,15.263,15.512,14.571,15.071,1520373,0
2010-09-23,14.821,15.512,14.761,15.323,2196340,0
2010-09-24,15.512,15.701,15.323,15.701,2057538,0
2010-09-27,15.641,15.765,15.388,15.512,2308859,0
2010-09-28,15.512,15.955,15.263,15.641,4874050,0
2010-09-29,15.641,15.955,15.45,15.574,1754365,0
2010-09-30,15.826,16.393,15.449,15.449,3237221,0
2010-10-01,15.701,16.015,15.512,15.574,1000515,0
2010-10-04,15.574,15.765,15.388,15.388,762055,0
2010-10-05,15.45,16.015,15.263,15.888,3652007,0
2010-10-06,15.826,16.518,15.574,16.518,1963083,0
2010-10-07,16.518,16.769,16.015,16.204,1950370,0
2010-10-08,16.204,16.267,15.826,16.076,1140216,0
2010-10-11,16.076,16.076,15.701,15.701,799871,0
2010-10-12,15.701,16.391,15.701,16.391,1693896,0
2010-10-13,16.518,17.27,16.328,17.02,3369517,0
2010-10-14,16.707,17.334,16.455,16.895,3790616,0
2010-10-15,17.082,17.146,16.015,16.328,2498923,0
2010-10-18,16.391,16.579,16.015,16.328,949483,0
2010-10-19,16.015,16.707,15.826,15.826,1058650,0
2010-10-20,15.955,16.204,14.761,15.323,3694389,0
2010-10-21,15.701,15.826,15.071,15.071,1644849,0
2010-10-22,15.197,15.45,14.947,15.071,1526634,0
2010-10-25,15.071,15.45,15.071,15.323,1033661,0
2010-10-26,14.821,15.136,14.129,14.696,5048675,0
2010-10-27,14.571,14.947,14.319,14.443,1667393,0
2010-10-28,14.632,14.821,14.007,14.258,1366862,0
2010-10-29,14.173,14.302,13.598,13.598,3200684,0
2010-11-01,13.878,14.129,13.503,13.503,2145061,0
2010-11-02,13.693,13.816,13.063,13.126,1944634,0
2010-11-03,13.189,13.441,12.624,12.813,4336756,0
2010-11-04,13.189,13.503,13,13.441,6128594,0
2010-11-05,13.377,14.007,13.063,13.252,7136987,0
2010-11-08,13.252,13.316,12.749,12.813,3759997,0
2010-11-09,12.939,13.063,12.499,12.624,4722446,0
2010-11-10,12.561,13.755,12.183,13.631,8433926,0
2010-11-11,13.441,13.816,13.063,13.126,3490689,0
2010-11-12,13,13.189,12.687,12.876,3147784,0
2010-11-15,13.316,13.503,13,13.189,2269389,0
2010-11-16,13.063,13.063,12.561,12.624,2124426,0
2010-11-17,12.687,13,12.624,12.876,2467231,0
2010-11-18,13.189,13.189,12.687,12.939,2303858,0
2010-11-19,12.876,12.876,12.624,12.749,1785065,0
2010-11-22,12.624,12.813,12.561,12.749,1454491,0
2010-11-23,12.687,12.749,12.373,12.561,2156349,0
2010-11-24,12.687,12.687,12.311,12.435,1533024,0
2010-11-26,12.373,12.624,12.311,12.311,462620,0
2010-11-29,12.373,12.939,12.248,12.813,1766890,0
2010-11-30,12.61,12.864,12.421,12.738,1886188,0
2010-12-01,12.939,13.189,12.813,13.189,1494609,0
2010-12-02,13.189,14.066,13.189,14.066,2414231,0
2010-12-03,13.755,14.319,13.631,14.194,2277324,0
2010-12-06,14.066,14.383,14.007,14.258,869045,0
2010-12-07,14.443,14.509,14.007,14.194,1246871,0
2010-12-08,14.194,14.443,14.066,14.443,1386604,0
2010-12-09,14.571,15.323,14.443,15.071,3970481,0
2010-12-10,15.136,15.197,14.761,15.011,1275562,0
2010-12-13,15.197,15.197,14.761,15.136,2064490,0
2010-12-14,15.136,15.263,14.947,15.263,1382508,0
2010-12-15,15.263,15.574,15.136,15.136,1783486,0
2010-12-16,15.261,15.701,15.133,15.64,1820666,0
2010-12-17,15.765,16.831,15.701,15.955,4206345,0
2010-12-20,16.141,16.141,15.641,15.765,2551770,0
2010-12-21,15.765,16.076,15.701,16.015,2379979,0
2010-12-22,16.204,16.643,16.141,16.643,5055275,0
2010-12-23,16.707,17.209,16.455,16.895,2553592,0
2010-12-27,16.958,17.334,16.895,17.146,1856477,0
2010-12-28,17.27,17.334,16.895,16.895,1592206,0
2010-12-29,17.042,17.17,16.788,16.851,1243658,0
2010-12-30,16.917,17.17,16.22,16.408,1950483,0
2010-12-31,16.341,16.79,16.213,16.598,895449,0
2011-01-03,16.831,18.212,16.769,17.146,4983318,0
2011-01-04,17.334,17.334,16.643,17.146,2683403,0
2011-01-05,17.02,17.713,16.958,16.958,1894951,0
2011-01-06,17.334,17.334,16.958,16.958,1503569,0
2011-01-07,17.146,17.209,15.888,16.015,2477662,0
2011-01-10,16.015,16.328,15.701,16.204,1438154,0
2011-01-11,16.328,16.895,16.328,16.895,1996975,0
2011-01-12,17.082,17.334,16.707,17.334,2129095,0
2011-01-13,17.27,17.461,16.895,17.461,1637990,0
2011-01-14,17.334,17.584,17.146,17.397,1754950,0
2011-01-18,17.334,18.401,17.27,18.212,2904434,0
2011-01-19,18.276,18.401,17.461,17.772,3471502,0
2011-01-20,17.461,18.465,17.27,18.151,3266361,0
2011-01-21,18.276,18.779,17.837,18.087,2442945,0
2011-01-24,18.087,18.212,17.899,18.212,1946276,0
2011-01-25,18.026,18.026,17.334,17.584,2617166,0
2011-01-26,17.713,17.772,17.02,17.209,967576,0
2011-01-27,17.209,17.963,17.082,17.648,2149936,0
2011-01-28,17.713,18.087,17.461,17.461,2942257,0
2011-01-31,17.37,17.498,16.341,16.598,3092931,0
2011-02-01,16.707,17.146,16.391,16.958,1693283,0
2011-02-02,16.831,17.02,16.643,16.643,1013720,0
2011-02-03,16.707,17.146,16.579,17.082,1041751,0
2011-02-04,17.146,17.334,16.958,17.082,737914,0
2011-02-07,17.334,18.151,17.334,17.899,1397491,0
2011-02-08,17.963,18.087,17.584,18.087,1159544,0
2011-02-09,17.899,18.087,17.397,17.584,1221343,0
2011-02-10,17.403,17.655,17.276,17.528,651194,0
2011-02-11,17.397,18.087,17.334,18.026,924120,0
2011-02-14,18.087,18.087,17.772,18.026,913908,0
2011-02-15,17.899,18.212,17.899,18.151,1023211,0
2011-02-16,18.212,18.401,18.087,18.151,1414976,0
2011-02-17,17.963,18.087,17.27,17.521,2140010,0
2011-02-18,17.521,17.648,16.707,17.082,1573736,0
2011-02-22,16.769,16.895,16.267,16.643,1579246,0
2011-02-23,17.082,17.209,16.015,16.015,4536230,0
2011-02-24,16.015,16.141,15.641,15.701,3703527,0
2011-02-25,15.765,16.52,15.765,16.077,2341945,0
2011-02-28,16.346,17.105,16.028,16.028,2843466,0
2011-03-01,16.206,16.582,16.206,16.331,1146832,0
2011-03-02,16.458,16.582,15.765,15.956,1851183,0
2011-03-03,16.077,16.331,15.64,16.016,2188672,0
2011-03-04,15.956,16.077,15.64,15.888,1512241,0
2011-03-07,15.888,16.015,15.701,15.765,742809,0
2011-03-08,15.956,16.268,15.888,16.077,1935648,0
2011-03-09,16.077,16.142,15.956,16.077,1593502,0
2011-03-10,15.826,16.142,15.765,15.888,1186909,0
2011-03-11,15.888,16.077,15.888,16.016,1609062,0
2011-03-14,15.888,16.077,15.701,15.765,842240,0
2011-03-15,15.511,15.765,15.386,15.64,1638022,0
2011-03-16,15.765,15.956,15.449,15.64,1390494,0
2011-03-17,15.775,15.968,15.459,15.649,915188,0
2011-03-18,15.888,16.077,15.64,15.765,1520674,0
2011-03-21,16.016,16.077,15.765,15.956,227648,0
2011-03-22,16.077,16.331,16.016,16.016,368331,0
2011-03-23,16.016,16.077,15.765,16.077,542840,0
2011-03-24,16.142,16.206,15.64,15.765,1194969,0
2011-03-25,15.826,15.956,15.574,15.574,921186,0
2011-03-28,15.574,15.826,15.574,15.701,373466,0
2011-03-29,15.701,15.826,14.944,15.133,1728261,0
2011-03-30,15.261,15.261,15.068,15.133,841444,0
2011-03-31,15.118,15.248,14.991,15.118,690643,0
2011-04-01,15.261,16.016,15.261,15.888,1514100,0
2011-04-04,16.016,16.268,15.701,15.765,1098011,0
2011-04-05,15.765,15.888,15.449,15.574,786894,0
2011-04-06,15.701,16.393,15.511,16.331,831612,0
2011-04-07,16.393,17.216,16.268,16.963,2158717,0
2011-04-08,16.52,17.216,16.52,16.963,2373805,0
2011-04-11,16.899,17.468,16.899,17.216,1469590,0
2011-04-12,17.152,17.216,16.711,16.963,963129,0
2011-04-13,17.152,17.152,16.711,16.771,1006582,0
2011-04-14,16.711,17.026,16.458,16.771,1228786,0
2011-04-15,16.899,17.276,16.771,17.026,1162520,0
2011-04-18,16.771,17.34,16.771,16.899,2264404,0
2011-04-19,17.087,17.403,16.331,16.458,3683403,0
2011-04-20,16.771,16.771,15.765,15.888,1421725,0
2011-04-21,15.888,16.836,15.826,16.331,1833407,0
2011-04-25,16.268,16.711,15.956,15.956,1079728,0
2011-04-26,16.268,16.393,15.194,15.574,4298884,0
2011-04-27,15.64,16.077,15.386,15.826,2169512,0
2011-04-28,15.826,15.888,15.511,15.765,712288,0
2011-04-29,15.888,15.957,15.504,15.762,678678,0
2011-05-02,15.956,16.268,15.826,15.888,993430,0
2011-05-03,15.838,15.901,15.649,15.649,749340,0
2011-05-04,15.701,16.206,15.574,15.765,4844434,0
2011-05-05,15.713,15.838,15.396,15.521,2046673,0
2011-05-06,15.701,15.765,15.321,15.321,1336812,0
2011-05-09,15.449,15.449,15.194,15.261,688701,0
2011-05-10,15.386,15.701,15.261,15.64,1341345,0
2011-05-11,15.775,15.775,15.396,15.396,384967,0
2011-05-12,15.321,15.386,15.068,15.133,830261,0
2011-05-13,15.194,15.321,15.068,15.133,669473,0
2011-05-16,15.068,15.194,14.881,14.881,785971,0
2011-05-17,15.008,15.194,14.817,14.881,1090220,0
2011-05-18,14.881,15.386,14.881,15.133,1023645,0
2011-05-19,15.321,15.386,14.944,15.133,867317,0
2011-05-20,15.142,15.204,14.889,14.952,940330,0
2011-05-23,14.817,15.068,14.757,14.757,655125,0
2011-05-24,14.817,15.008,14.377,15.008,1890658,0
2011-05-25,15.008,15.133,14.817,14.881,1291135,0
2011-05-26,14.944,15.194,14.628,15.194,1306036,0
2011-05-27,15.269,15.269,14.699,14.952,1366959,0
2011-05-31,15.065,15.131,14.683,15.004,1500159,0
2011-06-01,15.008,15.008,14.505,14.505,1204919,0
2011-06-02,14.505,14.628,14.124,14.314,1024073,0
2011-06-03,14.192,14.443,13.939,14.128,1288753,0
2011-06-06,14.128,14.128,13.496,13.623,1208911,0
2011-06-07,13.623,13.939,13.496,13.496,799629,0
2011-06-08,13.496,13.623,13.114,13.114,1298577,0
2011-06-09,13.178,13.623,12.861,13.496,1885112,0
2011-06-10,13.305,13.685,13.114,13.114,1322908,0
2011-06-13,13.178,13.432,13.114,13.367,549481,0
2011-06-14,13.685,14.003,13.432,13.874,1002937,0
2011-06-15,13.748,13.874,13.241,13.367,717461,0
2011-06-16,13.342,13.598,13.215,13.532,1024100,0
2011-06-17,13.685,14.699,13.623,14.51,2719289,0
2011-06-20,14.443,14.825,14.256,14.761,1013503,0
2011-06-21,14.889,15.015,14.51,14.699,919450,0
2011-06-22,14.633,14.633,14.256,14.443,708831,0
2011-06-23,14.192,14.192,13.496,13.685,1289469,0
2011-06-24,13.748,13.748,13.114,13.432,1251874,0
2011-06-27,13.557,13.557,12.861,12.987,1714193,0
2011-06-28,12.987,13.052,12.607,13.052,2221378,0
2011-06-29,13.114,13.305,12.924,13.241,1614551,0
2011-06-30,13.253,13.381,12.994,13.189,1452918,0
2011-07-01,13.241,13.939,12.987,13.748,1758916,0
2011-07-05,13.748,13.811,12.987,13.052,1235624,0
2011-07-06,13.023,13.215,12.833,13.087,2411213,0
2011-07-07,13.241,13.557,13.178,13.496,700997,0
2011-07-08,13.305,13.305,12.987,13.114,813468,0
2011-07-11,13.114,13.114,12.924,12.987,883480,0
2011-07-12,13.114,13.305,12.987,12.987,951973,0
2011-07-13,13.052,13.432,13.052,13.241,1106123,0
2011-07-14,13.241,13.432,12.924,13.178,1196937,0
2011-07-15,13.241,13.305,12.987,13.052,1061372,0
2011-07-18,13.052,13.241,12.607,12.671,760019,0
2011-07-19,12.705,12.962,12.514,12.514,1190271,0
2011-07-20,12.544,12.798,12.481,12.671,1192675,0
2011-07-21,12.734,12.798,12.229,12.544,2650335,0
2011-07-22,12.544,13.305,12.229,13.052,1217799,0
2011-07-25,12.861,12.987,12.353,12.353,2363001,0
2011-07-26,12.514,12.577,12.068,12.514,6571924,0
2011-07-27,12.417,12.481,11.846,11.976,2386077,0
2011-07-28,12.322,12.705,11.618,11.618,2663004,0
2011-07-29,11.682,12.003,11.494,11.618,1413712,0
2011-08-01,12.037,12.037,11.469,11.593,1724330,0
2011-08-02,11.554,11.809,10.853,10.853,1757490,0
2011-08-03,10.963,11.277,10.327,11.215,3196865,0
2011-08-04,11.172,11.494,10.278,10.408,2557151,0
2011-08-05,10.769,10.963,9.502,9.567,2258046,0
2011-08-08,9.1244,9.502,7.476,7.9194,4286524,0
2011-08-09,8.4895,8.9967,7.6661,8.3621,4650000,0
2011-08-10,8.2374,8.3621,7.8561,7.9194,2340337,0
2011-08-11,8.1089,8.4253,7.9194,8.3621,2918197,0
2011-08-12,8.6169,8.807,8.2374,8.3621,1649740,0
2011-08-15,8.9967,8.9967,8.4253,8.807,1507640,0
2011-08-16,8.6796,9.186,8.4895,8.807,2241378,0
2011-08-17,8.9322,9.567,8.807,8.807,2778083,0
2011-08-18,8.6169,8.9322,7.9827,8.6796,2131864,0
2011-08-19,8.4895,9.2495,8.4253,8.5527,1733947,0
2011-08-22,8.8688,9.0599,8.4895,8.5527,1050724,0
2011-08-23,8.5527,8.8688,8.3621,8.8688,1314437,0
2011-08-24,8.807,9.1244,8.4253,8.6169,1756907,0
2011-08-25,8.9322,9.3127,8.2374,8.2374,3037258,0
2011-08-26,8.1716,8.5547,8.0442,8.3628,1155791,0
2011-08-29,8.4895,9.3127,8.4895,9.3127,1678263,0
2011-08-30,9.2495,9.3766,8.743,9.186,1303893,0
2011-08-31,9.3944,9.522,8.9422,9.1997,1286609,0
2011-09-01,9.186,9.3766,8.8688,8.9322,1225332,0
2011-09-02,8.6851,8.6851,8.4922,8.4922,1026426,0
2011-09-06,8.4909,8.5547,8.2367,8.2995,1347503,0
2011-09-07,8.5547,9.1925,8.4267,9.1925,1482665,0
2011-09-08,9.0023,9.1925,8.6824,8.6824,1164510,0
2011-09-09,8.6194,8.7462,8.2367,8.2367,1423108,0
2011-09-12,8.2367,8.4909,7.9801,8.2995,1379498,0
2011-09-13,8.4909,8.5547,8.1716,8.4267,1365727,0
2011-09-14,8.5547,8.8112,8.1075,8.7462,1358946,0
2011-09-15,8.8735,9.0023,8.5547,9.0023,773179,0
2011-09-16,9.0023,9.1302,8.6824,8.9374,820481,0
2011-09-19,8.6824,8.8112,8.4267,8.4267,939733,0
2011-09-20,8.5547,8.6194,8.2995,8.4267,1577153,0
2011-09-21,8.3628,8.5547,7.9801,7.9801,2058091,0
2011-09-22,7.9161,8.1075,7.1501,7.5333,3043096,0
2011-09-23,7.5333,7.7896,7.0221,7.0221,2893367,0
2011-09-26,7.2781,7.2781,6.8309,7.0859,2412030,0
2011-09-27,7.3413,7.6607,7.0859,7.2148,2939997,0
2011-09-28,7.2148,7.4695,6.9586,6.9586,1166913,0
2011-09-29,7.2148,7.3413,6.8953,7.2781,2426424,0
2011-09-30,7.1141,7.3719,6.8555,6.8555,1510724,0
2011-10-03,6.8953,7.1501,6.2553,6.2553,2357228,0
2011-10-04,6.1926,6.7033,6.0014,6.7033,1914937,0
2011-10-05,6.8309,6.8309,6.5754,6.7678,1254969,0
2011-10-06,6.8309,7.3413,6.6393,7.3413,1527978,0
2011-10-07,7.4695,7.7255,7.2148,7.2148,971142,0
2011-10-10,7.4061,7.7255,7.4061,7.7255,1437465,0
2011-10-11,7.5333,7.7255,7.2781,7.4061,1331232,0
2011-10-12,7.5333,8.2367,7.4061,8.1075,1527467,0
2011-10-13,8.2367,8.4909,7.9161,8.1716,955126,0
2011-10-14,8.2995,8.5547,8.2367,8.4909,844320,0
2011-10-17,8.2995,8.4267,7.8526,7.8526,1232381,0
2011-10-18,7.9801,8.6194,7.9161,8.5547,1199379,0
2011-10-19,8.6194,8.8112,8.1075,8.1075,1032002,0
2011-10-20,8.1716,8.3628,7.9801,8.3628,690733,0
2011-10-21,8.6194,8.6194,8.1716,8.3628,1093772,0
2011-10-24,8.3628,8.6824,8.2367,8.6194,732952,0
2011-10-25,8.6213,8.6213,8.3628,8.3628,785321,0
2011-10-26,8.4267,9.0023,8.2995,8.9374,977202,0
2011-10-27,10.022,10.151,9.577,9.832,3212609,0
2011-10-28,9.832,9.958,8.8112,9.958,993708,0
2011-10-31,9.83,9.83,9.572,9.572,716140,0
2011-11-01,9.1302,9.512,8.6824,8.8112,1834708,0
2011-11-02,9.1925,9.3213,8.8735,9.2573,1264657,0
2011-11-03,9.4558,9.586,8.9422,9.522,1443159,0
2011-11-04,9.3944,9.586,9.1348,9.1997,863335,0
2011-11-07,9.1925,9.512,9.0647,9.3213,918569,0
2011-11-08,9.448,9.832,9.448,9.767,1622975,0
2011-11-09,9.4558,9.778,9.1348,9.2647,1042434,0
2011-11-10,9.3283,9.649,9.3283,9.522,729174,0
2011-11-11,9.512,9.767,9.448,9.704,862715,0
2011-11-14,9.704,9.767,9.3856,9.3856,639375,0
2011-11-15,9.3213,9.767,9.3213,9.639,895751,0
2011-11-16,9.512,10.215,9.448,9.832,1689527,0
2011-11-17,9.832,10.215,9.832,9.896,1281656,0
2011-11-18,9.958,10.725,9.896,10.598,1673662,0
2011-11-21,10.278,10.278,9.896,9.896,873967,0
2011-11-22,9.958,10.022,9.512,9.704,901310,0
2011-11-23,9.512,9.704,9.1302,9.1925,929239,0
2011-11-25,9.0705,9.1997,9.007,9.007,769517,0
2011-11-28,9.512,9.577,8.8112,8.9374,1396469,0
2011-11-29,8.9374,8.9374,8.7462,8.8112,759939,0
2011-11-30,9.107,9.4982,9.0424,9.4982,1440696,0
2011-12-01,9.3856,9.704,9.1302,9.639,999189,0
2011-12-02,9.649,9.715,9.1997,9.4558,2459781,0
2011-12-05,9.448,9.832,9.448,9.639,1377293,0
2011-12-06,9.586,9.586,8.2988,8.9422,3991291,0
2011-12-07,8.9422,9.1348,8.8141,9.0705,970920,0
2011-12-08,8.8776,9.1997,8.6213,8.6851,500416,0
2011-12-09,8.8776,9.007,8.6213,9.007,738260,0
2011-12-12,8.8776,9.007,8.6213,8.6213,602364,0
2011-12-13,8.7497,8.8141,8.2988,8.3628,1082604,0
2011-12-14,8.3628,8.6213,8.2353,8.6213,697725,0
2011-12-15,8.7497,9.007,8.3628,8.8141,1128153,0
2011-12-16,8.8776,9.3944,8.8141,9.2647,1514530,0
2011-12-19,9.1997,9.2647,8.4274,8.6213,1654291,0
2011-12-20,8.8141,9.0705,8.556,8.8776,1865704,0
2011-12-21,8.8141,9.007,8.6851,9.007,912551,0
2011-12-22,9.007,9.2647,8.9422,9.2647,1596466,0
2011-12-23,9.2647,9.3944,9.1997,9.3944,298893,0
2011-12-27,9.2647,9.3944,9.007,9.1997,622144,0
2011-12-28,9.0705,9.2647,8.8141,8.9422,730280,0
2011-12-29,8.9422,9.3283,8.7497,9.3283,1164585,0
2011-12-30,9.107,9.4311,9.0424,9.0424,1073470,0
2012-01-03,9.3944,10.036,9.1997,9.843,2115119,0
2012-01-04,9.843,10.165,9.3944,10.165,1359388,0
2012-01-05,10.101,11.002,9.971,10.293,2670993,0
2012-01-06,10.423,10.55,10.23,10.293,740447,0
2012-01-09,10.293,10.745,10.293,10.55,756310,0
2012-01-10,10.68,10.871,10.293,10.358,948079,0
2012-01-11,10.358,10.68,10.23,10.423,1945909,0
2012-01-12,10.55,10.68,9.906,10.423,1413073,0
2012-01-13,10.23,10.423,10.101,10.23,592255,0
2012-01-17,10.283,10.413,10.154,10.219,816143,0
2012-01-18,10.293,10.487,10.165,10.358,906663,0
2012-01-19,10.423,11.002,10.358,10.616,1512546,0
2012-01-20,10.55,10.745,10.293,10.616,1254666,0
2012-01-23,10.55,11.002,10.293,10.487,1416712,0
2012-01-24,10.808,11.259,10.55,11.129,2634711,0
2012-01-25,11.063,11.643,10.68,11.322,1621434,0
2012-01-26,11.58,11.58,10.871,11.259,1728730,0
2012-01-27,11.129,11.386,10.871,11.322,993075,0
2012-01-30,11.129,11.259,10.616,11.129,675109,0
2012-01-31,11.189,11.381,10.997,11.189,702280,0
2012-02-01,11.259,11.386,11.063,11.322,1389179,0
2012-02-02,11.322,11.643,11.129,11.58,1215435,0
2012-02-03,11.967,12.159,11.836,12.095,1146758,0
2012-02-06,11.775,12.225,11.71,12.095,510598,0
2012-02-07,12.029,12.61,11.834,12.351,724563,0
2012-02-08,12.351,12.998,12.029,12.416,1682356,0
2012-02-09,12.61,12.675,12.224,12.61,1188888,0
2012-02-10,12.351,12.415,12.095,12.351,966821,0
2012-02-13,12.544,12.609,12.351,12.481,601601,0
2012-02-14,12.351,12.481,12.225,12.225,391204,0
2012-02-15,12.351,12.544,12.225,12.415,765453,0
2012-02-16,12.415,12.544,12.287,12.544,1758613,0
2012-02-17,12.544,13.059,12.481,12.802,1156996,0
2012-02-21,12.867,12.932,12.673,12.802,625602,0
2012-02-22,12.802,13.189,12.609,12.673,992282,0
2012-02-23,12.802,13.124,12.673,13.124,625135,0
2012-02-24,13.128,13.193,12.935,12.998,371618,0
2012-02-27,12.994,13.189,12.932,13.124,519338,0
2012-02-28,13.059,13.381,12.994,13.253,499577,0
2012-02-29,13.466,13.854,13.141,13.662,1857266,0
2012-03-01,13.768,14.284,13.509,13.703,1983159,0
2012-03-02,13.647,13.838,13.323,13.776,1605369,0
2012-03-05,13.838,14.097,13.193,13.193,2211448,0
2012-03-06,12.998,13.193,12.158,12.158,2430307,0
2012-03-07,12.546,12.675,12.287,12.416,1062940,0
2012-03-08,12.61,12.741,12.416,12.741,961230,0
2012-03-09,12.675,12.998,12.675,12.741,861054,0
2012-03-12,12.871,12.871,12.224,12.287,1113053,0
2012-03-13,12.61,12.805,12.351,12.675,2273109,0
2012-03-14,12.805,13.388,12.675,13.258,3136760,0
2012-03-15,13.388,13.838,13.323,13.838,2514139,0
2012-03-16,13.776,13.776,13.193,13.452,2186474,0
2012-03-19,13.452,13.905,13.193,13.905,2336180,0
2012-03-20,13.515,14.23,13.452,13.838,3138341,0
2012-03-21,13.838,13.97,13.711,13.711,863151,0
2012-03-22,13.579,13.579,13.323,13.515,1008778,0
2012-03-23,13.452,13.711,13.258,13.579,800571,0
2012-03-26,13.711,13.905,13.579,13.838,883062,0
2012-03-27,13.776,13.905,13.579,13.579,395136,0
2012-03-28,13.579,13.838,13.452,13.776,760673,0
2012-03-29,13.647,13.776,13.323,13.388,720272,0
2012-03-30,13.528,13.595,13.271,13.271,607482,0
2012-04-02,13.193,13.388,13.128,13.323,773969,0
2012-04-03,13.388,13.838,13.258,13.776,1741535,0
2012-04-04,13.579,13.711,13.323,13.323,1290058,0
2012-04-05,13.323,13.452,13.258,13.323,315040,0
2012-04-09,13.258,13.323,13.063,13.128,442307,0
2012-04-10,13.063,13.193,12.805,12.998,1100871,0
2012-04-11,13.128,13.258,12.935,13.258,941034,0
2012-04-12,13.193,13.388,13.063,13.323,922909,0
2012-04-13,13.323,13.323,12.741,12.935,1740048,0
2012-04-16,13.063,13.193,12.351,13.193,2062089,0
2012-04-17,13.388,13.579,13.193,13.388,1810349,0
2012-04-18,13.258,13.711,13.193,13.323,851330,0
2012-04-19,13.323,13.579,13.258,13.452,638932,0
2012-04-20,13.515,13.647,13.452,13.452,728876,0
2012-04-23,13.193,13.515,12.935,13.388,1164017,0
2012-04-24,13.452,13.905,13.452,13.776,1409746,0
2012-04-25,13.838,14.034,13.515,13.711,1087581,0
2012-04-26,13.776,13.838,13.647,13.711,571302,0
2012-04-27,13.711,14.034,13.579,14.034,1119278,0
2012-04-30,13.988,14.052,13.595,13.595,698373,0
2012-05-01,13.579,13.97,13.579,13.905,566936,0
2012-05-02,13.838,13.97,13.711,13.838,371039,0
2012-05-03,13.838,13.97,13.323,13.388,656842,0
2012-05-04,13.323,13.452,13.063,13.128,796245,0
2012-05-07,12.998,13.388,12.935,13.388,627740,0
2012-05-08,13.193,13.388,12.935,13.323,889421,0
2012-05-09,13.128,13.193,12.805,13.063,1156850,0
2012-05-10,13.205,13.335,12.947,13.335,841295,0
2012-05-11,13.128,13.388,12.935,13.388,875376,0
2012-05-14,13.193,13.323,13.063,13.063,630725,0
2012-05-15,13.128,13.128,12.935,13.063,544186,0
2012-05-16,13.063,13.128,12.871,12.935,460488,0
2012-05-17,12.871,12.935,12.287,12.287,1704826,0
2012-05-18,12.287,12.416,12.094,12.158,971500,0
2012-05-21,12.224,12.675,12.094,12.287,818801,0
2012-05-22,12.287,12.675,12.287,12.61,941605,0
2012-05-23,12.482,12.546,12.351,12.546,588743,0
2012-05-24,12.482,12.61,12.287,12.416,718692,0
2012-05-25,12.482,12.546,12.224,12.224,738781,0
2012-05-29,12.482,12.546,12.287,12.351,1125652,0
2012-05-30,12.287,12.287,12.094,12.158,775661,0
2012-05-31,12.034,12.36,11.643,12.36,1633300,0
2012-06-01,11.97,12.165,11.189,11.254,2818305,0
2012-06-04,11.254,11.381,10.864,10.997,1396582,0
2012-06-05,10.862,11.319,10.798,10.996,1046363,0
2012-06-06,11.189,11.383,11.058,11.254,1179552,0
2012-06-07,11.449,11.514,10.929,10.929,1197653,0
2012-06-08,10.996,11.319,10.862,11.319,803196,0
2012-06-11,11.383,11.579,11.058,11.058,838208,0
2012-06-12,11.189,11.319,10.862,11.189,1390824,0
2012-06-13,11.189,11.97,11.058,11.449,1255852,0
2012-06-14,11.449,12.1,11.449,12.1,1203869,0
2012-06-15,11.97,12.232,11.643,12.1,2339446,0
2012-06-18,11.97,12.1,11.776,11.904,1160524,0
2012-06-19,12.034,12.295,11.904,12.165,871595,0
2012-06-20,12.1,12.232,11.904,12.1,546867,0
2012-06-21,12.034,12.1,11.579,11.643,989713,0
2012-06-22,11.838,11.904,11.643,11.838,783407,0
2012-06-25,11.643,11.776,11.449,11.711,510698,0
2012-06-26,11.711,11.97,11.579,11.97,1069561,0
2012-06-27,11.97,12.1,11.776,11.97,915642,0
2012-06-28,11.904,12.75,11.643,12.555,1407961,0
2012-06-29,12.947,13.141,12.686,12.88,1530839,0
2012-07-02,13.011,13.271,12.686,13.271,1205173,0
2012-07-03,13.205,13.335,13.141,13.205,309760,0
2012-07-05,13.271,13.466,13.141,13.205,477443,0
2012-07-06,13.141,13.335,13.011,13.205,389753,0
2012-07-09,13.141,13.205,12.816,12.88,433475,0
2012-07-10,12.947,13.011,11.97,12.034,1340931,0
2012-07-11,12.165,12.555,12.1,12.36,1008652,0
2012-07-12,12.232,12.49,12.165,12.295,378030,0
2012-07-13,12.295,12.816,12.295,12.555,735867,0
2012-07-16,12.555,12.947,12.424,12.62,883496,0
2012-07-17,12.75,12.947,12.62,12.947,588801,0
2012-07-18,12.88,13.075,12.686,12.816,576156,0
2012-07-19,12.816,13.011,12.686,12.75,552928,0
2012-07-20,12.686,12.816,12.424,12.424,724853,0
2012-07-23,12.295,12.49,12.034,12.034,930252,0
2012-07-24,12.295,12.295,11.776,11.97,1446088,0
2012-07-25,12.165,12.36,11.776,11.838,1291829,0
2012-07-26,12.034,12.232,11.97,12.165,710198,0
2012-07-27,12.36,12.686,12.034,12.555,613108,0
2012-07-30,12.555,12.686,12.36,12.424,339813,0
2012-07-31,12.424,12.555,12.165,12.36,500602,0
2012-08-01,12.36,12.555,12.165,12.232,647876,0
2012-08-02,12.1,12.295,12.034,12.034,756032,0
2012-08-03,12.36,12.816,12.232,12.686,1007250,0
2012-08-06,12.686,12.816,12.555,12.62,600017,0
2012-08-07,12.686,12.816,12.62,12.686,741730,0
2012-08-08,12.555,12.88,12.49,12.75,642474,0
2012-08-09,12.686,13.011,12.62,12.88,635272,0
2012-08-10,12.816,13.075,12.686,13.011,762895,0
2012-08-13,12.947,13.011,12.686,12.947,524224,0
2012-08-14,13.011,13.011,12.75,12.88,534376,0
2012-08-15,12.816,13.011,12.75,13.011,520831,0
2012-08-16,12.947,13.011,12.816,13.011,595760,0
2012-08-17,13.011,13.075,12.947,13.075,438228,0
2012-08-20,13.011,13.271,12.947,13.205,815799,0
2012-08-21,13.271,13.466,13.205,13.466,957815,0
2012-08-22,13.402,13.466,13.205,13.271,559494,0
2012-08-23,13.205,13.271,12.75,13.075,845368,0
2012-08-24,13.075,13.075,12.88,13.011,294203,0
2012-08-27,12.947,13.141,12.947,13.075,914011,0
2012-08-28,13.075,13.335,13.011,13.271,951505,0
2012-08-29,13.271,13.335,13.075,13.271,423944,0
2012-08-30,13.141,13.271,13.075,13.205,441674,0
2012-08-31,13.271,13.595,13.141,13.528,1283058,0
2012-09-04,13.528,13.988,13.402,13.988,1242179,0
2012-09-05,13.922,14.377,13.141,14.311,1734420,0
2012-09-06,14.441,15.547,14.441,15.418,5362794,0
2012-09-07,15.418,15.743,15.157,15.612,2124165,0
2012-09-10,15.484,15.547,13.726,14.703,973333,0
2012-09-11,14.896,15.222,14.767,15.157,1056773,0
2012-09-12,15.157,15.547,15.092,15.418,928874,0
2012-09-13,15.418,15.743,15.028,15.743,1828505,0
2012-09-14,16.005,16.133,15.418,15.871,1654485,0
2012-09-17,15.871,15.871,15.612,15.612,849709,0
2012-09-18,15.68,15.807,15.483,15.483,729580,0
2012-09-19,15.483,16.331,15.417,16.135,1521187,0
2012-09-20,15.941,16.201,15.68,16.007,825399,0
2012-09-21,16.067,16.266,15.872,15.941,1225710,0
2012-09-24,15.743,16.395,15.68,16.266,1455218,0
2012-09-25,16.266,16.331,15.807,16.007,1354644,0
2012-09-26,16.007,16.135,15.09,15.287,2593929,0
2012-09-27,15.417,15.68,15.349,15.547,593995,0
2012-09-28,15.349,15.743,15.22,15.483,627546,0
2012-10-01,15.612,15.612,15.22,15.287,701126,0
2012-10-02,15.483,15.547,15.349,15.483,519200,0
2012-10-03,15.547,15.941,15.349,15.547,1229126,0
2012-10-04,15.68,16.135,15.612,16.007,1219927,0
2012-10-05,16.135,16.331,15.941,16.201,1228700,0
2012-10-08,16.135,16.266,15.941,16.135,382360,0
2012-10-09,16.067,16.135,15.68,15.941,711573,0
2012-10-10,15.807,15.941,15.417,15.417,1122648,0
2012-10-11,15.612,16.135,15.612,15.941,843910,0
2012-10-12,15.807,15.807,15.417,15.483,2193247,0
2012-10-15,15.612,15.807,15.483,15.612,679735,0
2012-10-16,15.743,15.743,14.959,15.026,1249718,0
2012-10-17,15.22,16.135,14.959,15.743,1439344,0
2012-10-18,15.68,15.807,15.612,15.68,763782,0
2012-10-19,15.547,15.68,15.026,15.349,1074482,0
2012-10-22,15.349,15.872,15.22,15.743,1369376,0
2012-10-23,15.349,16.067,15.349,15.941,2036838,0
2012-10-24,16.007,16.659,16.007,16.591,2701910,0
2012-10-25,16.724,16.986,16.266,16.659,2387537,0
2012-10-26,16.724,16.788,16.201,16.266,645973,0
2012-10-31,16.266,16.331,15.483,16.007,1122126,0
2012-11-01,16.007,16.461,15.807,16.266,1286531,0
2012-11-02,16.395,16.461,15.743,15.807,1072611,0
2012-11-05,15.807,15.872,15.349,15.417,1129213,0
2012-11-06,15.743,15.941,15.483,15.68,1615055,0
2012-11-07,15.349,15.483,14.63,14.763,1289207,0
2012-11-08,14.829,15.287,14.504,14.63,1052788,0
2012-11-09,14.504,15.287,14.504,15.026,999721,0
2012-11-12,15.155,15.22,14.699,14.763,924366,0
2012-11-13,14.829,15.155,14.504,14.568,1140340,0
2012-11-14,14.568,14.894,13.718,13.718,1646301,0
2012-11-15,13.718,14.829,13.52,14.371,1920043,0
2012-11-16,14.371,14.63,14.175,14.504,563623,0
2012-11-19,14.63,15.026,14.504,14.763,1047519,0
2012-11-20,14.63,15.026,14.504,14.894,879731,0
2012-11-21,14.894,14.959,14.763,14.894,261831,0
2012-11-23,14.894,15.483,14.763,15.483,294382,0
2012-11-26,15.349,15.483,15.22,15.483,512752,0
2012-11-27,15.417,15.547,15.22,15.349,585963,0
2012-11-28,15.349,15.417,15.09,15.417,758958,0
2012-11-29,15.417,15.547,15.349,15.483,494113,0
2012-11-30,15.547,15.612,15.09,15.483,1304004,0
2012-12-03,15.417,15.941,15.417,15.547,1636327,0
2012-12-04,15.547,15.68,15.349,15.417,521981,0
2012-12-05,15.417,15.612,15.026,15.483,1262835,0
2012-12-06,15.417,15.612,15.155,15.287,523930,0
2012-12-07,15.22,15.417,15.09,15.22,442740,0
2012-12-10,15.155,15.483,14.959,15.417,1100668,0
2012-12-11,15.547,15.613,15.286,15.483,687513,0
2012-12-12,15.547,16.27,15.417,16.138,2450563,0
2012-12-13,16.205,16.532,15.417,16.009,3626355,0
2012-12-14,16.07,16.205,15.547,15.681,1319779,0
2012-12-17,15.809,16.205,15.613,16.138,2044692,0
2012-12-18,16.205,16.205,15.942,16.205,1472306,0
2012-12-19,16.4,16.4,16.07,16.335,864667,0
2012-12-20,16.27,16.532,16.07,16.532,1019671,0
2012-12-21,15.874,16.27,15.809,16.009,3052433,0
2012-12-24,15.809,16.27,15.809,16.27,419454,0
2012-12-26,16.27,16.466,16.138,16.4,744799,0
2012-12-27,16.335,16.466,15.745,16.009,709639,0
2012-12-28,15.942,16.335,15.874,16.009,943546,0
2012-12-31,15.935,16.329,15.802,16.132,1115188,0
2013-01-02,16.597,17.055,16.4,17.055,1229806,0
2013-01-03,17.055,17.319,16.597,16.859,1357777,0
2013-01-04,17.055,17.778,16.793,17.647,1866729,0
2013-01-07,17.58,17.58,16.793,16.991,1647812,0
2013-01-08,16.859,16.927,16.07,16.27,2754055,0
2013-01-09,16.73,16.991,16.07,16.07,3124526,0
2013-01-10,16.27,16.466,16.138,16.205,1394890,0
2013-01-11,16.138,16.335,15.809,16.009,1099202,0
2013-01-14,16.07,16.532,16.07,16.4,1949436,0
2013-01-15,16.335,16.859,16.205,16.793,1055548,0
2013-01-16,16.793,17.055,16.73,16.991,1038077,0
2013-01-17,17.055,17.253,16.793,17.188,1427347,0
2013-01-18,17.452,17.91,16.793,17.778,1893138,0
2013-01-22,18.435,18.499,17.055,17.452,5889783,0
2013-01-23,17.188,17.384,16.466,16.73,3475404,0
2013-01-24,16.793,16.991,16.532,16.532,1193489,0
2013-01-25,16.664,16.927,16.466,16.664,1210115,0
2013-01-28,16.859,16.859,16.532,16.664,1477932,0
2013-01-29,16.597,16.73,16.4,16.4,1511322,0
2013-01-30,16.466,16.532,16.138,16.532,1403221,0
2013-01-31,16.461,17.052,16.461,16.989,1295351,0
2013-02-01,17.055,18.105,16.991,17.122,3076220,0
2013-02-04,17.188,17.58,17.055,17.188,1319939,0
2013-02-05,17.319,17.647,17.253,17.58,777897,0
2013-02-06,17.58,17.91,17.384,17.91,871527,0
2013-02-07,17.91,18.236,17.58,17.975,1092251,0
2013-02-08,18.041,18.236,17.713,17.778,1168855,0
2013-02-11,17.778,18.041,17.647,17.778,684374,0
2013-02-12,17.91,18.105,17.713,18.041,1188387,0
2013-02-13,18.041,18.236,17.778,17.91,1041604,0
2013-02-14,17.843,18.041,17.778,17.91,478165,0
2013-02-15,18.105,18.105,17.778,17.778,796911,0
2013-02-19,17.778,17.975,17.253,17.514,1570188,0
2013-02-20,17.58,17.778,16.73,16.793,1895338,0
2013-02-21,16.859,16.927,16.27,16.532,2950477,0
2013-02-22,16.73,17.188,16.73,16.859,1057757,0
2013-02-25,17.055,17.188,16.27,16.27,1136253,0
2013-02-26,16.466,16.597,16.009,16.335,1079692,0
2013-02-27,16.27,16.793,16.205,16.532,713018,0
2013-02-28,16.527,17.052,16.394,16.725,1079005,0
2013-03-01,16.466,17.055,16.27,16.73,1594212,0
2013-03-04,16.597,16.859,16.466,16.532,1603159,0
2013-03-05,16.664,17.58,16.664,17.253,2609687,0
2013-03-06,17.319,17.713,17.319,17.647,2068930,0
2013-03-07,17.647,18.236,17.514,18.105,1687112,0
2013-03-08,18.435,18.698,18.041,18.041,1710089,0
2013-03-11,18.172,18.632,18.105,18.435,1431594,0
2013-03-12,18.499,18.632,18.304,18.499,1115545,0
2013-03-13,18.435,18.698,18.172,18.698,1389699,0
2013-03-14,18.761,19.026,18.499,18.698,1178075,0
2013-03-15,18.698,18.893,18.566,18.632,1710182,0
2013-03-18,18.435,18.698,18.041,18.566,970753,0
2013-03-19,18.762,18.829,18.303,18.632,1190181,0
2013-03-20,18.698,18.829,18.435,18.566,1648948,0
2013-03-21,18.762,18.895,18.499,18.632,1238847,0
2013-03-22,18.698,18.829,18.435,18.566,722637,0
2013-03-25,18.566,18.698,18.235,18.698,822617,0
2013-03-26,18.632,18.762,18.435,18.499,771911,0
2013-03-27,18.368,18.499,18.235,18.368,772031,0
2013-03-28,18.368,18.435,17.908,18.235,974262,0
2013-04-01,18.368,18.435,17.448,17.775,1885711,0
2013-04-02,17.84,17.908,16.987,17.248,2141664,0
2013-04-03,17.315,17.84,16.921,17.577,2219746,0
2013-04-04,17.577,17.84,17.248,17.643,816527,0
2013-04-05,17.38,17.711,17.183,17.577,1266411,0
2013-04-08,17.711,17.775,17.315,17.711,1157394,0
2013-04-09,17.775,17.84,17.448,17.51,729237,0
2013-04-10,17.577,18.303,17.448,17.775,1357142,0
2013-04-11,17.84,17.973,17.577,17.908,521875,0
2013-04-12,17.775,17.973,17.38,17.51,767910,0
2013-04-15,17.577,17.643,16.723,16.723,1948080,0
2013-04-16,16.921,17.38,16.853,16.987,1885912,0
2013-04-17,16.853,17.117,16.46,16.46,2117717,0
2013-04-18,16.657,16.787,16.196,16.525,2010510,0
2013-04-19,16.525,16.987,16.391,16.657,923150,0
2013-04-22,16.657,17.05,16.46,16.723,1705298,0
2013-04-23,16.853,17.775,16.327,17.577,6752560,0
2013-04-24,17.51,17.577,17.117,17.38,2266142,0
2013-04-25,17.51,17.51,17.248,17.315,1045718,0
2013-04-26,17.315,17.315,16.921,17.117,980239,0
2013-04-29,17.183,17.315,17.117,17.183,728760,0
2013-04-30,17.575,17.774,17.446,17.774,1802874,0
2013-05-01,17.577,17.775,17.315,17.315,1105682,0
2013-05-02,17.38,17.711,17.315,17.711,950535,0
2013-05-03,17.84,18.171,17.775,17.84,1809529,0
2013-05-06,17.908,18.171,17.84,18.039,769326,0
2013-05-07,18.104,18.235,17.973,18.235,804229,0
2013-05-08,18.235,18.303,17.973,18.303,1256385,0
2013-05-09,18.303,18.303,17.973,18.039,491978,0
2013-05-10,18.039,18.104,17.84,17.973,795060,0
2013-05-13,17.908,18.566,17.84,18.499,1617879,0
2013-05-14,18.499,18.566,18.303,18.435,798826,0
2013-05-15,18.435,18.632,18.303,18.632,1235093,0
2013-05-16,18.632,18.762,18.303,18.435,989457,0
2013-05-17,18.499,18.829,18.499,18.829,1518755,0
2013-05-20,18.435,18.632,18.104,18.499,1624770,0
2013-05-21,18.303,18.566,18.171,18.303,879481,0
2013-05-22,18.368,18.566,17.84,17.908,1266006,0
2013-05-23,17.84,18.104,17.643,18.104,977709,0
2013-05-24,18.039,18.235,17.775,17.908,1002608,0
2013-05-28,18.039,18.501,17.908,18.039,2579555,0
2013-05-29,17.973,18.105,17.643,17.711,2058922,0
2013-05-30,17.84,17.973,17.643,17.775,2419281,0
2013-05-31,17.83,18.162,17.763,18.095,2324211,0
2013-06-03,18.039,18.303,17.577,17.908,2066296,0
2013-06-04,17.908,18.105,17.575,17.711,1526332,0
2013-06-05,17.711,17.908,17.313,17.378,1195832,0
2013-06-06,17.446,17.711,17.181,17.446,1788132,0
2013-06-07,17.575,18.172,17.378,18.039,1386350,0
2013-06-10,18.105,18.304,18.039,18.172,814676,0
2013-06-11,17.973,18.172,17.84,17.973,600697,0
2013-06-12,18.039,18.172,17.509,17.509,773898,0
2013-06-13,17.509,17.908,17.509,17.84,645843,0
2013-06-14,17.84,18.039,17.575,17.711,623737,0
2013-06-17,17.973,18.172,17.973,17.973,940318,0
2013-06-18,18.039,18.436,17.973,18.304,991284,0
2013-06-19,18.236,18.635,18.172,18.568,1376074,0
2013-06-20,18.501,18.568,17.711,17.973,3101863,0
2013-06-21,17.973,18.635,17.908,18.37,5064962,0
2013-06-24,18.039,18.105,17.711,17.774,1005583,0
2013-06-25,17.973,18.965,17.84,18.833,1577762,0
2013-06-26,18.965,19.03,18.635,18.701,1029023,0
2013-06-27,18.899,19.163,18.833,19.163,923217,0
2013-06-28,19.163,19.295,18.899,19.295,1089946,0
2013-07-01,19.295,19.69,19.163,19.626,1464595,0
2013-07-02,19.626,20.021,19.228,19.493,1562167,0
2013-07-03,19.426,19.626,19.228,19.626,476795,0
2013-07-05,19.824,20.483,19.69,20.483,1226389,0
2013-07-08,20.616,20.814,20.154,20.286,1086314,0
2013-07-09,20.353,20.353,19.89,20.286,967223,0
2013-07-10,20.353,20.417,19.295,19.824,2338139,0
2013-07-11,20.089,20.218,19.163,19.89,3005154,0
2013-07-12,19.824,20.154,19.69,20.021,871467,0
2013-07-15,20.154,20.218,20.021,20.154,634895,0
2013-07-16,20.154,20.154,19.295,19.89,1154994,0
2013-07-17,20.021,20.021,19.824,19.89,592425,0
2013-07-18,19.955,20.616,19.89,20.417,1393563,0
2013-07-19,21.675,21.807,20.881,21.41,13920315,0
2013-07-22,21.542,21.938,21.08,21.938,2278809,0
2013-07-23,21.938,21.938,21.344,21.608,1869417,0
2013-07-24,21.675,22.401,21.475,22.202,2856844,0
2013-07-25,22.071,22.532,21.87,22.071,1563326,0
2013-07-26,22.071,22.336,21.542,21.608,2195693,0
2013-07-29,21.739,22.136,21.675,21.87,1908963,0
2013-07-30,22.071,22.532,21.675,21.87,2302246,0
2013-07-31,22.136,22.465,21.938,22.003,2839571,0
2013-08-01,22.336,22.863,22.202,22.336,2574646,0
2013-08-02,22.532,22.863,22.202,22.863,1885038,0
2013-08-05,22.995,23.192,22.465,22.73,1401185,0
2013-08-06,22.73,22.797,22.336,22.336,1706817,0
2013-08-07,22.336,22.401,21.938,21.938,1196768,0
2013-08-08,22.202,22.599,21.87,22.532,1856139,0
2013-08-09,22.465,22.599,21.938,22.136,1164979,0
2013-08-12,22.136,22.995,21.938,22.336,1578025,0
2013-08-13,22.465,22.73,22.268,22.73,1468709,0
2013-08-14,22.73,23.259,22.665,22.73,1663818,0
2013-08-15,22.465,22.73,22.336,22.599,1614056,0
2013-08-16,22.532,22.995,22.401,22.73,4317038,0
2013-08-19,22.73,22.73,22.202,22.202,1135488,0
2013-08-20,22.336,22.797,22.202,22.797,1184202,0
2013-08-21,22.599,22.73,22.268,22.401,1262105,0
2013-08-22,22.465,22.863,22.268,22.465,1266017,0
2013-08-23,22.401,22.599,22.336,22.599,758199,0
2013-08-26,22.532,22.665,22.336,22.401,545820,0
2013-08-27,22.201,22.268,21.344,21.409,1609328,0
2013-08-28,21.344,22.071,21.344,21.938,1077920,0
2013-08-29,21.807,22.202,21.608,21.807,1174965,0
2013-08-30,21.87,21.87,21.014,21.08,2421489,0
2013-09-03,21.41,21.741,20.814,21.145,2074010,0
2013-09-04,21.079,21.41,21.014,21.145,828887,0
2013-09-05,21.079,21.543,20.879,21.344,1039308,0
2013-09-06,21.543,21.543,20.947,21.21,759344,0
2013-09-09,21.409,21.675,20.947,21.014,2257878,0
2013-09-10,21.278,21.344,20.947,20.947,2829078,0
2013-09-11,20.947,21.542,20.947,21.542,1901338,0
2013-09-12,21.542,21.74,21.344,21.608,1495381,0
2013-09-13,21.676,21.676,21.476,21.609,1255017,0
2013-09-16,21.74,21.87,21.21,21.21,1783147,0
2013-09-17,21.21,21.872,21.145,21.872,1258080,0
2013-09-18,21.809,22.271,21.676,21.872,1269343,0
2013-09-19,21.941,22.005,21.145,21.476,3160724,0
2013-09-20,21.41,21.609,21.21,21.278,2671865,0
2013-09-23,21.21,21.609,21.079,21.41,1475281,0
2013-09-24,21.476,21.676,21.278,21.476,735422,0
2013-09-25,21.476,21.809,21.41,21.676,929926,0
2013-09-26,21.676,21.872,21.476,21.676,1138487,0
2013-09-27,21.543,22.005,21.476,21.809,1083298,0
2013-09-30,21.543,21.872,21.41,21.872,961173,0
2013-10-01,21.941,22.271,21.809,22.271,1682394,0
2013-10-02,22.139,22.204,21.809,21.872,727603,0
2013-10-03,21.872,21.941,21.543,21.676,662230,0
2013-10-04,21.676,21.941,21.543,21.809,710376,0
2013-10-07,21.609,21.741,21.476,21.476,701780,0
2013-10-08,21.543,21.609,21.21,21.21,761337,0
2013-10-09,21.21,21.344,21.014,21.21,955783,0
2013-10-10,21.609,21.872,21.476,21.741,1434457,0
2013-10-11,21.741,22.204,21.609,22.204,852524,0
2013-10-14,22.139,22.338,21.941,22.338,542416,0
2013-10-15,22.338,22.405,21.941,21.941,481015,0
2013-10-16,22.074,22.536,22.005,22.204,955434,0
2013-10-17,22.338,22.469,22.005,22.405,765595,0
2013-10-18,22.405,22.469,22.204,22.469,877418,0
2013-10-21,22.469,22.604,22.338,22.469,857614,0
2013-10-22,22.604,22.669,21.872,22.405,2004430,0
2013-10-23,22.204,22.204,21.872,21.941,984479,0
2013-10-24,22.074,22.139,21.809,21.872,729117,0
2013-10-25,22.005,22.139,21.741,22.005,620399,0
2013-10-28,21.941,22.074,21.809,21.941,653132,0
2013-10-29,21.941,22.074,21.676,21.872,1045819,0
2013-10-30,21.872,21.941,21.543,21.872,936836,0
2013-10-31,21.741,21.872,21.543,21.543,1085259,0
2013-11-01,21.609,21.741,21.344,21.543,608493,0
2013-11-04,21.609,22.204,21.41,22.139,1249306,0
2013-11-05,22.074,22.074,21.609,21.676,607984,0
2013-11-06,21.809,21.872,21.676,21.676,458938,0
2013-11-07,21.676,21.872,21.476,21.476,620523,0
2013-11-08,21.609,22.604,21.543,22.204,1815503,0
2013-11-11,22.405,22.536,22.204,22.405,585902,0
2013-11-12,22.405,22.405,21.809,21.872,916494,0
2013-11-13,21.872,22.139,21.809,22.005,575988,0
2013-11-14,22.074,22.271,22.005,22.139,503624,0
2013-11-15,22.271,22.271,21.941,21.941,561298,0
2013-11-18,22.005,22.139,21.809,21.809,780407,0
2013-11-19,21.809,21.941,21.676,21.676,550713,0
2013-11-20,21.809,21.872,21.543,21.809,605050,0
2013-11-21,21.741,22.139,21.676,21.941,1103741,0
2013-11-22,22.074,22.074,21.676,22.005,924107,0
2013-11-25,22.074,22.536,22.005,22.338,1300059,0
2013-11-26,22.469,22.868,22.405,22.801,1351414,0
2013-11-27,22.935,23.462,22.801,23.197,1597479,0
2013-11-29,23.333,23.399,23,23.134,342484,0
2013-12-02,23.197,23.462,22.868,22.868,888317,0
2013-12-03,22.801,23.068,22.469,22.604,897418,0
2013-12-04,22.469,22.868,22.405,22.868,636806,0
2013-12-05,22.801,22.868,22.469,22.669,569678,0
2013-12-06,22.735,23.197,22.604,22.735,1181925,0
2013-12-09,22.801,23.068,22.801,22.935,561683,0
2013-12-10,22.935,22.935,22.536,22.536,622984,0
2013-12-11,22.735,22.735,22.139,22.204,1012107,0
2013-12-12,22.204,22.536,21.941,22.405,2354502,0
2013-12-13,22.405,22.669,22.074,22.405,742077,0
2013-12-16,22.469,22.868,22.405,22.801,694679,0
2013-12-17,22.868,22.935,22.603,22.801,699721,0
2013-12-18,22.868,23.069,22.603,23.001,770472,0
2013-12-19,23.001,23.069,22.734,22.935,960405,0
2013-12-20,22.868,23.401,22.868,23.401,1670054,0
2013-12-23,23.334,23.532,23.069,23.198,1032084,0
2013-12-24,23.334,23.464,23.198,23.267,294159,0
2013-12-26,23.401,23.532,23.334,23.464,667087,0
2013-12-27,23.532,23.8,23.334,23.733,661572,0
2013-12-30,23.931,23.931,23.6,23.6,411045,0
2013-12-31,23.6,23.999,23.6,23.931,541241,0
2014-01-02,24.066,24.066,23.6,23.6,976024,0
2014-01-03,23.6,23.931,23.464,23.8,756289,0
2014-01-06,23.866,24.066,23.666,23.8,1097954,0
2014-01-07,23.8,24.066,23.401,23.931,1057346,0
2014-01-08,23.999,24.066,23.532,23.666,1401112,0
2014-01-09,23.8,23.8,23.464,23.666,1383820,0
2014-01-10,23.6,23.733,23.334,23.666,1413325,0
2014-01-13,23.733,23.733,23.267,23.334,1635091,0
2014-01-14,23.464,23.733,23.334,23.666,937889,0
2014-01-15,23.8,25.195,23.8,24.53,2433212,0
2014-01-16,24.662,24.662,23.999,24.196,1573026,0
2014-01-17,24.33,24.598,24.132,24.462,1438061,0
2014-01-21,24.598,24.862,24.196,24.53,1716346,0
2014-01-22,24.53,24.662,24.196,24.196,1598665,0
2014-01-23,24.196,24.265,23.666,23.8,2233629,0
2014-01-24,23.733,23.8,23.069,23.135,1620625,0
2014-01-27,23.198,23.198,22.338,22.935,1621548,0
2014-01-28,22.935,23.401,22.868,23.069,984011,0
2014-01-29,22.935,23.001,22.469,22.669,1351640,0
2014-01-30,22.801,23.001,22.535,22.801,1376857,0
2014-01-31,22.535,22.735,22.269,22.269,1324877,0
2014-02-03,22.269,22.338,21.273,21.472,2968537,0
2014-02-04,21.738,22.269,21.406,21.869,1762514,0
2014-02-05,21.738,21.938,21.472,21.938,1164075,0
2014-02-06,21.938,22.338,21.806,22.338,760751,0
2014-02-07,22.404,22.603,22.136,22.338,624524,0
2014-02-10,22.338,22.469,21.938,22.338,933580,0
2014-02-11,22.469,22.801,22.202,22.734,1056532,0
2014-02-12,22.669,23.135,22.669,22.868,1244625,0
2014-02-13,22.669,23.069,22.603,22.935,867210,0
2014-02-14,22.868,23.069,22.734,23.069,570494,0
2014-02-18,23.001,23.267,22.801,23.198,736280,0
2014-02-19,23.198,23.198,22.338,22.404,1123925,0
2014-02-20,22.535,22.669,21.938,22.535,1480451,0
2014-02-21,22.469,22.868,22.404,22.801,913634,0
2014-02-24,22.669,23.001,22.669,22.868,778346,0
2014-02-25,22.868,23.069,22.734,22.868,738066,0
2014-02-26,23.001,23.135,22.801,23.001,997481,0
2014-02-27,22.935,23.198,22.868,23.069,594823,0
2014-02-28,23.135,23.532,23.001,23.135,1092760,0
2014-03-03,22.868,23.135,22.669,23.135,1000992,0
2014-03-04,23.267,23.532,23.198,23.401,868978,0
2014-03-05,23.334,23.532,23.069,23.198,910762,0
2014-03-06,23.267,23.464,23.198,23.267,849043,0
2014-03-07,23.401,23.733,23.267,23.464,1203805,0
2014-03-10,23.334,23.733,23.135,23.135,832557,0
2014-03-11,23.267,23.401,23.001,23.267,1047136,0
2014-03-12,23.267,23.334,22.935,23.135,511758,0
2014-03-13,23.135,23.267,22.734,22.801,944705,0
2014-03-14,22.734,23.069,22.469,22.669,1340722,0
2014-03-17,22.801,22.935,22.071,22.603,2796049,0
2014-03-18,22.603,23.136,22.268,22.735,2972665,0
2014-03-19,22.669,23.269,22.603,23.136,905787,0
2014-03-20,22.936,23.603,22.936,23.403,1227534,0
2014-03-21,23.467,23.603,23.002,23.2,1690391,0
2014-03-24,23.2,23.467,23.002,23.336,1099387,0
2014-03-25,23.467,23.467,23.07,23.2,595889,0
2014-03-26,23.336,23.336,23.002,23.07,887387,0
2014-03-27,23.07,23.07,22.468,22.603,944304,0
2014-03-28,22.535,22.802,22.337,22.403,1401860,0
2014-03-31,22.403,22.603,22.337,22.603,1841826,0
2014-04-01,22.669,23.336,22.603,23.269,1244265,0
2014-04-02,23.2,23.336,23.002,23.269,702955,0
2014-04-03,23.336,23.336,23.07,23.269,890785,0
2014-04-04,23.2,23.336,22.603,22.603,896091,0
2014-04-07,22.603,22.735,22.202,22.468,1077810,0
2014-04-08,22.403,22.669,22.202,22.202,1599406,0
2014-04-09,22.337,22.403,22.07,22.135,935108,0
2014-04-10,22.135,22.135,21.536,21.602,1637469,0
2014-04-11,21.402,21.468,20.802,21.271,1384840,0
2014-04-14,21.536,21.67,21.069,21.271,731546,0
2014-04-15,21.402,21.602,21.069,21.536,904106,0
2014-04-16,21.803,22.135,21.67,21.936,1376866,0
2014-04-17,21.936,22.135,21.868,22.07,832233,0
2014-04-21,22.07,22.07,21.402,21.735,1797743,0
2014-04-22,22.07,22.403,21.868,22.135,1406108,0
2014-04-23,22.202,22.535,21.936,22.002,1961513,0
2014-04-24,22.202,22.268,21.735,21.868,597417,0
2014-04-25,21.402,21.868,21.271,21.336,2134352,0
2014-04-28,21.271,21.602,20.936,21.003,1810673,0
2014-04-29,21.003,21.271,21.003,21.135,761560,0
2014-04-30,21.069,21.67,21.003,21.402,1278426,0
2014-05-01,21.602,21.803,21.336,21.468,1010420,0
2014-05-02,21.468,22.07,21.468,21.735,1162673,0
2014-05-05,21.468,22.002,21.336,21.67,1982719,0
2014-05-06,21.536,21.803,21.003,21.135,1473567,0
2014-05-07,21.069,21.602,21.069,21.536,789634,0
2014-05-08,21.402,21.67,21.202,21.202,1008049,0
2014-05-09,21.135,21.336,20.936,21.135,1134523,0
2014-05-12,21.336,21.602,21.202,21.536,1172094,0
2014-05-13,21.602,21.803,21.336,21.336,586623,0
2014-05-14,21.271,21.336,21.003,21.069,610326,0
2014-05-15,21.003,21.069,19.868,20.868,1923165,0
2014-05-16,20.802,21.069,20.535,20.802,807990,0
2014-05-19,19.221,21.336,19.221,20.936,3949563,0
2014-05-20,20.849,21.088,20.67,21.03,6869931,0
2014-05-21,21.04,21.383,20.773,21.079,8026625,0
2014-05-22,21.172,21.745,21.02,21.64,6034018,0
2014-05-23,21.621,21.858,21.374,21.573,5786549,0
2014-05-27,21.602,22.09,21.449,21.688,6757000,0
2014-05-28,21.631,21.906,21.316,21.773,7884854,0
2014-05-29,21.823,22.09,21.698,21.955,8937577,0
2014-05-30,21.946,22.182,21.823,21.965,4353431,0
2014-06-02,22.163,22.383,21.85,22.366,2857385,0
2014-06-03,22.422,23.021,22.422,22.954,5312715,0
2014-06-04,22.869,23.127,22.812,22.926,2267592,0
2014-06-05,22.907,23.24,22.793,23.164,1436489,0
2014-06-06,23.2,23.555,23.164,23.516,1667568,0
2014-06-09,23.467,23.764,23.432,23.585,1326760,0
2014-06-10,23.565,23.669,23.442,23.66,1006566,0
2014-06-11,23.575,23.603,23.393,23.497,967939,0
2014-06-12,23.442,23.603,23.249,23.327,1506525,0
2014-06-13,23.403,23.65,23.24,23.318,1103062,0
2014-06-16,23.318,23.384,23.04,23.164,1427875,0
2014-06-17,23.404,23.842,23.337,23.709,2046943,0
2014-06-18,23.709,23.785,23.498,23.699,1493521,0
2014-06-19,23.746,23.746,23.192,23.298,2594395,0
2014-06-20,23.404,23.546,23.279,23.404,2516319,0
2014-06-23,23.404,23.536,23.22,23.298,1351906,0
2014-06-24,23.308,23.526,23.127,23.164,1514301,0
2014-06-25,23.079,23.298,22.831,23.249,1424109,0
2014-06-26,23.259,23.365,22.925,23.269,960704,0
2014-06-27,23.155,23.488,23.155,23.327,948111,0
2014-06-30,23.355,23.414,23.127,23.289,1666925,0
2014-07-01,23.394,23.814,23.308,23.507,2183275,0
2014-07-02,23.546,23.661,23.259,23.308,955794,0
2014-07-03,23.433,23.729,23.433,23.604,568888,0
2014-07-07,23.536,23.536,23.318,23.443,1549408,0
2014-07-08,23.365,23.507,22.972,23.021,1093780,0
2014-07-09,23.117,23.22,22.982,23.136,1933507,0
2014-07-10,22.792,23.155,22.658,22.896,1393495,0
2014-07-11,22.821,23.108,22.678,23.04,1389923,0
2014-07-14,23.22,23.308,23.011,23.031,1157940,0
2014-07-15,23.011,23.337,23.011,23.327,1329480,0
2014-07-16,23.346,23.346,23.079,23.099,1724778,0
2014-07-17,22.963,23.06,22.524,22.572,1436372,0
2014-07-18,22.678,22.792,22.543,22.62,1500041,0
2014-07-21,22.601,22.601,22.238,22.401,2693172,0
2014-07-22,22.688,22.963,22.611,22.697,2224963,0
2014-07-23,22.753,22.992,22.553,22.85,1543902,0
2014-07-24,22.896,23.424,22.831,23.21,1890839,0
2014-07-25,23.155,23.346,23.117,23.24,1145131,0
2014-07-28,23.173,23.298,22.877,22.886,1287321,0
2014-07-29,22.868,23.079,22.811,22.821,888775,0
2014-07-30,22.945,23.164,22.831,22.982,909843,0
2014-07-31,22.801,22.925,22.447,22.495,1466643,0
2014-08-01,22.495,22.563,22.027,22.189,1456235,0
2014-08-04,22.275,22.391,21.76,22.037,1393219,0
2014-08-05,21.971,22.141,21.751,21.873,1689935,0
2014-08-06,21.809,22.027,21.731,21.855,1404405,0
2014-08-07,21.882,21.952,21.531,21.597,1552432,0
2014-08-08,21.607,21.912,21.522,21.847,1316699,0
2014-08-11,21.989,21.989,21.721,21.779,778478,0
2014-08-12,21.731,21.952,21.711,21.864,1117986,0
2014-08-13,21.932,22.334,21.882,22.334,1393623,0
2014-08-14,22.354,22.447,22.228,22.238,970866,0
2014-08-15,22.344,22.429,22.087,22.208,950011,0
2014-08-18,22.285,22.678,22.285,22.543,911184,0
2014-08-19,22.533,22.678,22.476,22.505,691220,0
2014-08-20,22.438,22.648,22.373,22.611,744045,0
2014-08-21,22.591,22.877,22.524,22.743,1102812,0
2014-08-22,22.716,23.031,22.629,22.877,982561,0
2014-08-25,22.935,23.089,22.877,22.982,613814,0
2014-08-26,23.002,23.164,22.972,23.089,651355,0
2014-08-27,23.089,23.108,22.972,23.021,891321,0
2014-08-28,22.886,23.089,22.792,22.945,841704,0
2014-08-29,23.011,23.155,22.963,23.07,686700,0
2014-09-02,23.173,23.433,23.108,23.337,1181215,0
2014-09-03,23.375,23.458,23.06,23.173,673813,0
2014-09-04,23.192,23.468,23.07,23.089,679680,0
2014-09-05,23.089,23.164,22.915,23.155,487652,0
2014-09-08,23.05,23.45,22.963,23.385,1389777,0
2014-09-09,23.279,23.346,23.136,23.279,1184987,0
2014-09-10,23.279,23.614,23.279,23.576,946719,0
2014-09-11,23.526,23.852,23.424,23.766,1108696,0
2014-09-12,23.738,24.005,23.622,23.785,1409676,0
2014-09-15,23.824,23.824,23.586,23.614,888666,0
2014-09-16,23.546,23.815,23.423,23.442,1133001,0
2014-09-17,23.442,23.853,23.326,23.651,1089547,0
2014-09-18,23.67,24.196,23.622,23.9,1826474,0
2014-09-19,24.225,24.324,23.835,23.843,1876193,0
2014-09-22,23.776,23.9,23.468,23.507,1342159,0
2014-09-23,23.468,23.622,23.268,23.268,970226,0
2014-09-24,23.288,23.336,23.058,23.278,930044,0
2014-09-25,23.219,23.258,22.839,22.933,1212300,0
2014-09-26,22.933,23.038,22.74,22.933,917880,0
2014-09-29,22.703,22.933,22.665,22.76,766972,0
2014-09-30,22.799,22.875,22.521,22.645,1198270,0
2014-10-01,22.713,22.875,22.435,22.569,2454436,0
2014-10-02,22.492,22.809,22.281,22.74,3250123,0
2014-10-03,22.98,23.239,22.866,23.145,1429932,0
2014-10-06,23.182,23.209,22.943,23.029,1309452,0
2014-10-07,22.923,22.961,22.636,22.655,1865989,0
2014-10-08,22.645,23.268,22.627,23.145,2298345,0
2014-10-09,23.087,23.155,22.387,22.435,2724831,0
2014-10-10,22.453,22.655,22.062,22.062,1705492,0
2014-10-13,22.092,22.31,21.937,21.937,1775777,0
2014-10-14,22.052,22.262,21.897,21.956,1573112,0
2014-10-15,21.555,21.725,20.988,21.363,2581970,0
2014-10-16,20.988,21.526,20.988,21.382,3932559,0
2014-10-17,21.62,21.794,21.323,21.497,1672753,0
2014-10-20,21.382,21.927,21.382,21.887,3376970,0
2014-10-21,22.185,23.229,22.185,23.038,5207204,0
2014-10-22,23.403,23.403,22.75,22.76,2179798,0
2014-10-23,23.087,23.173,22.858,22.894,1588213,0
2014-10-24,22.884,23.413,22.848,23.384,1928457,0
2014-10-27,23.268,23.641,23.155,23.594,1969506,0
2014-10-28,23.632,23.909,23.576,23.9,1571883,0
2014-10-29,23.947,24.177,23.729,24.083,2005050,0
2014-10-30,23.957,24.132,23.805,23.928,1354222,0
2014-10-31,24.168,24.418,24.044,24.294,1431556,0
2014-11-03,24.351,24.656,24.122,24.186,1841200,0
2014-11-04,24.074,24.265,23.977,24.235,1030526,0
2014-11-05,24.428,24.552,24.265,24.408,638850,0
2014-11-06,24.361,24.666,24.324,24.504,1444969,0
2014-11-07,24.465,24.714,24.324,24.581,963033,0
2014-11-10,24.552,24.858,24.552,24.714,699219,0
2014-11-11,24.695,24.82,24.666,24.695,788008,0
2014-11-12,24.571,24.878,24.523,24.83,1374884,0
2014-11-13,24.898,24.907,24.638,24.705,1266669,0
2014-11-14,24.666,25.022,24.638,24.783,841826,0
2014-11-17,24.695,24.773,24.571,24.647,790006,0
2014-11-18,24.62,25.002,24.601,24.793,1360586,0
2014-11-19,24.666,24.783,24.465,24.628,997754,0
2014-11-20,24.485,24.992,24.485,24.963,1260461,0
2014-11-21,25.147,25.241,24.581,24.724,1387874,0
2014-11-24,24.907,25.137,24.83,25.097,740252,0
2014-11-25,25.097,25.147,24.963,25.051,556720,0
2014-11-26,25.012,25.127,24.963,25.08,437973,0
2014-11-28,25.117,25.166,24.611,24.753,619541,0
2014-12-01,24.647,24.647,24.274,24.38,1540500,0
2014-12-02,24.389,24.802,24.38,24.571,711749,0
2014-12-03,24.533,24.982,24.485,24.898,849444,0
2014-12-04,24.82,24.916,24.695,24.907,729612,0
2014-12-05,25.022,25.606,25.002,25.376,1192863,0
2014-12-08,25.337,25.654,25.27,25.538,1093747,0
2014-12-09,25.231,25.78,25.07,25.751,1291231,0
2014-12-10,25.615,25.731,25.088,25.097,1295505,0
2014-12-11,25.157,25.473,24.963,25.041,766338,0
2014-12-12,24.858,25.032,24.666,24.685,1062580,0
2014-12-15,24.83,24.982,24.436,24.446,1193635,0
2014-12-16,24.303,24.657,24.159,24.351,985938,0
2014-12-17,24.418,25.004,24.341,24.955,1511470,0
2014-12-18,25.263,25.513,25.073,25.313,1629584,0
2014-12-19,25.389,25.562,25.215,25.351,4449574,0
2014-12-22,25.37,25.542,25.283,25.505,991697,0
2014-12-23,25.639,25.936,25.581,25.85,1100651,0
2014-12-24,25.87,26.005,25.716,25.803,520707,0
2014-12-26,25.908,26.13,25.87,26.034,696518,0
2014-12-29,25.965,26.466,25.899,26.456,1169703,0
2014-12-30,26.342,26.601,26.176,26.37,1073933,0
2014-12-31,26.38,26.466,26.053,26.053,889946,0
2015-01-02,26.12,26.342,25.532,25.794,1094326,0
2015-01-05,25.726,25.794,25.13,25.169,1654518,0
2015-01-06,25.159,25.273,24.455,24.592,1637693,0
2015-01-07,24.965,25.063,24.677,24.945,1511836,0
2015-01-08,25.197,25.36,25.1,25.36,928241,0
2015-01-09,25.437,25.437,24.86,24.89,1062920,0
2015-01-12,24.841,24.965,24.475,24.562,1018586,0
2015-01-13,24.677,24.975,24.052,24.303,1565380,0
2015-01-14,24.042,24.186,23.687,24.014,1401231,0
2015-01-15,23.985,24.111,23.523,23.658,1383765,0
2015-01-16,23.601,24.101,23.542,24.091,1249050,0
2015-01-20,24.042,24.167,23.601,23.773,1122185,0
2015-01-21,23.687,23.965,23.474,23.552,1411097,0
2015-01-22,23.822,24.677,23.677,24.657,1616574,0
2015-01-23,24.562,24.764,24.244,24.264,724762,0
2015-01-26,24.264,24.696,24.072,24.592,1797725,0
2015-01-27,24.332,25.063,24.234,24.965,1647730,0
2015-01-28,25.091,25.14,24.408,24.408,1644924,0
2015-01-29,24.408,24.935,24.323,24.918,1042839,0
2015-01-30,24.602,25.169,24.542,24.784,1699874,0
2015-02-02,24.841,25.283,24.629,25.178,1754880,0
2015-02-03,25.351,25.908,25.224,25.908,1332434,0
2015-02-04,25.746,26.081,25.696,25.811,854041,0
2015-02-05,25.908,26.322,25.899,26.205,1172749,0
2015-02-06,26.446,27.206,26.342,26.659,2850829,0
2015-02-09,26.437,26.773,26.332,26.611,956223,0
2015-02-10,26.88,27.003,26.601,26.947,1415309,0
2015-02-11,26.927,26.956,26.505,26.659,1498995,0
2015-02-12,26.793,27.072,26.735,27.062,1455842,0
2015-02-13,27.122,27.226,26.861,27.043,1019414,0
2015-02-17,26.909,27.226,26.755,27.15,1138504,0
2015-02-18,27.053,27.244,26.773,26.861,883327,0
2015-02-19,26.715,27.053,26.523,26.985,751145,0
2015-02-20,26.918,27.381,26.659,27.342,973188,0
2015-02-23,27.177,27.196,26.764,26.861,2450714,0
2015-02-24,26.861,27.177,26.813,26.937,1891923,0
2015-02-25,26.909,27.186,26.87,27.003,1344778,0
2015-02-26,26.937,27.15,26.927,27.043,1293994,0
2015-02-27,26.966,27.141,26.899,26.918,1110555,0
2015-03-02,26.899,27.196,26.783,26.937,1668597,0
2015-03-03,26.861,26.927,26.37,26.419,2306316,0
2015-03-04,26.361,26.485,26.205,26.293,1582500,0
2015-03-05,26.293,26.63,26.11,26.601,798371,0
2015-03-06,26.823,27.236,26.696,26.927,988764,0
2015-03-09,26.909,27.244,26.899,27.177,1014134,0
2015-03-10,26.861,26.937,26.63,26.687,1189968,0
2015-03-11,26.715,27.122,26.659,27.082,1026821,0
2015-03-12,27.273,27.734,27.244,27.707,1238113,0
2015-03-13,27.591,27.591,26.813,27.206,2114160,0
2015-03-16,27.312,27.371,26.976,27.302,1461777,0
2015-03-17,27.186,27.496,27.101,27.496,845191,0
2015-03-18,27.506,27.815,27.081,27.206,905912,0
2015-03-19,27.071,27.186,26.569,26.743,1591847,0
2015-03-20,26.831,27.351,26.733,27.322,1513092,0
2015-03-23,27.312,27.401,27.111,27.244,830893,0
2015-03-24,27.196,27.361,27.131,27.226,1164950,0
2015-03-25,27.236,27.236,26.713,26.723,1224838,0
2015-03-26,26.648,26.908,26.424,26.821,1037193,0
2015-03-27,26.781,26.831,26.55,26.704,473835,0
2015-03-30,26.898,27.282,26.898,27.141,697021,0
2015-03-31,26.936,27.141,26.859,27.032,764754,0
2015-04-01,26.984,27.071,26.723,26.975,749555,0
2015-04-02,26.589,27.168,26.54,26.898,1016884,0
2015-04-06,26.657,26.868,26.367,26.713,1304727,0
2015-04-07,26.743,27.012,26.704,26.781,973793,0
2015-04-08,26.831,27.042,26.753,26.771,794005,0
2015-04-09,26.801,26.878,26.406,26.628,1616408,0
2015-04-10,26.638,26.878,26.511,26.831,652365,0
2015-04-13,26.946,27.101,26.868,27.052,514657,0
2015-04-14,27.002,27.052,26.638,26.868,727692,0
2015-04-15,26.859,27.302,26.859,27.071,642822,0
2015-04-16,26.993,27.091,26.723,26.946,513399,0
2015-04-17,26.743,26.917,26.511,26.667,561909,0
2015-04-20,26.762,27.061,26.648,26.723,1014624,0
2015-04-21,27.121,27.216,26.648,27.168,2042401,0
2015-04-22,27.226,27.429,27.101,27.226,1010124,0
2015-04-23,27.177,27.226,26.811,27.012,815248,0
2015-04-24,26.975,27.012,26.648,26.657,566246,0
2015-04-27,26.781,26.984,26.397,26.443,907880,0
2015-04-28,26.463,26.898,26.358,26.898,809194,0
2015-04-29,26.791,27.236,26.791,27.022,1154071,0
2015-04-30,27.022,27.168,26.685,26.694,673709,0
2015-05-01,26.704,26.908,26.53,26.569,669564,0
2015-05-04,26.628,26.984,26.598,26.946,442957,0
2015-05-05,26.811,27.081,26.648,26.704,569781,0
2015-05-06,26.771,26.868,26.521,26.704,660506,0
2015-05-07,26.638,26.859,26.511,26.733,569838,0
2015-05-08,26.908,27.042,26.648,26.965,505229,0
2015-05-11,26.926,27.282,26.849,27.216,710804,0
2015-05-12,27.111,27.361,26.868,27.292,543381,0
2015-05-13,27.263,27.447,27.121,27.351,531745,0
2015-05-14,27.447,27.689,27.302,27.68,877623,0
2015-05-15,27.622,27.726,27.216,27.401,658637,0
2015-05-18,27.411,28.066,27.411,27.997,1144567,0
2015-05-19,27.997,28.413,27.997,28.375,821785,0
2015-05-20,28.385,28.385,27.987,28.209,874950,0
2015-05-21,28.144,28.277,28.066,28.199,528646,0
2015-05-22,28.238,28.267,28.036,28.036,410525,0
2015-05-26,27.939,28.026,27.766,27.949,731072,0
2015-05-27,28.007,28.209,27.93,28.181,508546,0
2015-05-28,28.134,28.258,27.987,28.163,633129,0
2015-05-29,28.124,28.218,27.892,28.007,1205670,0
2015-06-01,28.154,28.189,27.746,27.978,914418,0
2015-06-02,27.968,28.365,27.776,28.134,1179525,0
2015-06-03,28.287,28.693,28.258,28.567,997195,0
2015-06-04,28.461,28.567,28.238,28.307,501396,0
2015-06-05,28.615,28.923,28.537,28.847,1028799,0
2015-06-08,28.79,28.952,28.635,28.663,1075425,0
2015-06-09,28.693,29.089,28.577,28.913,676898,0
2015-06-10,29.098,29.793,28.952,29.648,1627308,0
2015-06-11,29.648,29.754,29.202,29.474,812358,0
2015-06-12,29.425,29.542,29.262,29.512,802813,0
2015-06-15,29.155,29.676,29.051,29.341,1091694,0
2015-06-16,29.331,29.901,29.281,29.872,1151721,0
2015-06-17,29.966,29.996,29.311,29.406,991438,0
2015-06-18,29.582,29.602,29.146,29.494,719515,0
2015-06-19,29.311,29.454,29.097,29.154,1958295,0
2015-06-22,29.425,29.735,29.387,29.715,1008064,0
2015-06-23,29.892,30.016,29.715,29.835,725323,0
2015-06-24,29.745,30.105,29.582,29.844,1540033,0
2015-06-25,29.882,30.125,29.835,30.016,1445744,0
2015-06-26,30.144,30.435,29.986,30.395,1661277,0
2015-06-29,29.949,30.173,29.658,29.667,1273791,0
2015-06-30,29.976,30.23,29.612,29.844,1310393,0
2015-07-01,30.247,30.277,29.911,30.046,990095,0
2015-07-02,29.976,29.976,29.435,29.563,1001455,0
2015-07-06,29.212,29.687,29.05,29.658,1216267,0
2015-07-07,29.543,29.543,28.894,29.341,1066414,0
2015-07-08,29.107,29.242,28.865,29.01,733768,0
2015-07-09,29.484,29.543,29.193,29.35,622437,0
2015-07-10,29.735,29.825,29.494,29.658,712596,0
2015-07-13,29.872,29.966,29.765,29.872,879489,0
2015-07-14,29.755,30.046,29.612,30.026,831030,0
2015-07-15,30.086,30.395,29.986,30.23,593138,0
2015-07-16,30.386,30.415,30.182,30.395,1073023,0
2015-07-17,30.297,30.395,29.844,30.125,902932,0
2015-07-20,30.115,30.395,30.056,30.23,1011472,0
2015-07-21,30.502,31.092,30.192,30.267,2098129,0
2015-07-22,30.415,31.062,30.376,30.927,1481269,0
2015-07-23,30.986,31.188,30.656,30.821,1288249,0
2015-07-24,30.887,30.917,30.425,30.502,749568,0
2015-07-27,30.211,30.336,29.939,30.115,745333,0
2015-07-28,30.435,30.483,29.996,30.307,705573,0
2015-07-29,30.267,30.646,30.182,30.444,1031597,0
2015-07-30,30.336,30.597,30.317,30.538,586703,0
2015-07-31,30.558,30.754,30.307,30.52,901691,0
2015-08-03,30.464,30.676,30.22,30.558,568674,0
2015-08-04,30.617,31.052,30.548,30.887,869368,0
2015-08-05,30.947,31.489,30.947,31.257,761445,0
2015-08-06,31.277,31.479,30.897,30.927,530137,0
2015-08-07,30.957,31.159,30.558,30.754,692560,0
2015-08-10,30.878,31.43,30.617,31.41,708980,0
2015-08-11,31.159,31.267,30.696,30.821,1012840,0
2015-08-12,30.567,30.617,29.755,30.297,1070341,0
2015-08-13,30.366,30.587,30.173,30.483,596516,0
2015-08-14,30.483,30.868,30.464,30.782,434476,0
2015-08-17,30.538,31.139,29.949,30.782,1439236,0
2015-08-18,30.829,31.13,30.773,30.858,584224,0
2015-08-19,30.744,30.897,30.425,30.558,748226,0
2015-08-20,30.238,30.277,29.435,29.454,1029545,0
2015-08-21,29.107,29.425,28.816,28.961,1382229,0
2015-08-24,26.639,28.42,26.434,27.586,2185110,0
2015-08-25,28.633,28.652,27.305,27.354,1772194,0
2015-08-26,28.071,28.564,27.547,28.506,1290419,0
2015-08-27,28.912,29.291,28.515,29.164,1204596,0
2015-08-28,28.961,29.331,28.778,29.137,814114,0
2015-08-31,28.912,29.592,28.719,29.464,999288,0
2015-09-01,28.749,28.981,28.002,28.187,1527330,0
2015-09-02,28.564,28.816,28.293,28.816,1464540,0
2015-09-03,28.912,29.36,28.816,29.079,842103,0
2015-09-04,28.855,29.107,28.691,28.971,1060630,0
2015-09-08,29.416,29.795,29.301,29.785,946204,0
2015-09-09,30.153,30.23,29.321,29.387,1166385,0
2015-09-10,29.262,29.641,29.164,29.341,2160800,0
2015-09-11,29.146,29.321,28.981,29.281,542295,0
2015-09-14,29.281,29.592,29.107,29.494,921313,0
2015-09-15,29.631,30.058,29.513,29.941,740312,0
2015-09-16,29.826,29.959,29.494,29.845,746316,0
2015-09-17,29.826,30.165,28.892,29.078,1253955,0
2015-09-18,28.62,28.65,28.25,28.358,2072712,0
2015-09-21,28.62,28.979,28.464,28.746,835323,0
2015-09-22,28.426,28.61,28.174,28.406,677729,0
2015-09-23,28.435,28.882,28.368,28.581,528918,0
2015-09-24,28.259,28.853,28.259,28.824,1342102,0
2015-09-25,29.221,29.35,28.706,28.873,1329827,0
2015-09-28,28.716,28.766,27.997,28.086,1408567,0
2015-09-29,28.115,28.358,27.902,28.24,1182114,0
2015-09-30,28.776,28.824,28.329,28.756,1364721,0
2015-10-01,28.736,29.241,28.63,29.182,2230615,0
2015-10-02,27.978,28.786,27.735,28.786,1898957,0
2015-10-05,28.998,29.454,28.959,29.31,1040670,0
2015-10-06,29.33,29.37,28.834,28.959,1486082,0
2015-10-07,29.182,29.37,28.766,29.173,1394450,0
2015-10-08,29.153,29.377,28.94,29.31,1182834,0
2015-10-09,29.31,29.416,28.892,29.048,955757,0
2015-10-12,29.078,29.425,28.834,29.37,771646,0
2015-10-13,29.241,29.592,29.182,29.251,605675,0
2015-10-14,29.173,29.173,28.338,28.444,1150821,0
2015-10-15,28.659,28.853,28.329,28.786,1286284,0
2015-10-16,28.91,29.201,28.756,29.048,848602,0
2015-10-19,28.863,29.445,28.863,29.34,1409389,0
2015-10-20,29.968,30.194,29.35,30.117,1545069,0
2015-10-21,30.349,30.398,29.445,29.474,1333944,0
2015-10-22,29.631,30.137,29.464,29.893,897910,0
2015-10-23,30.117,30.542,30.038,30.532,855293,0
2015-10-26,30.532,30.631,30.165,30.398,832132,0
2015-10-27,30.241,30.67,30.127,30.418,975522,0
2015-10-28,30.457,31.66,30.329,31.66,1141248,0
2015-10-29,31.621,31.883,31.184,31.282,986536,0
2015-10-30,31.224,31.302,30.523,30.729,911187,0
2015-11-02,30.902,31.407,30.738,31.282,768706,0
2015-11-03,31.175,31.379,31.03,31.097,692028,0
2015-11-04,31.184,31.273,30.942,31.165,1052852,0
2015-11-05,31.155,31.875,31.087,31.554,1021431,0
2015-11-06,32.271,32.719,32.166,32.438,1113455,0
2015-11-09,32.448,32.573,32.185,32.429,889573,0
2015-11-10,32.438,32.672,32.185,32.534,1151335,0
2015-11-11,32.748,32.837,32.224,32.262,738667,0
2015-11-12,32.059,32.099,31.329,31.388,1118088,0
2015-11-13,31.321,31.467,30.912,31.126,1097398,0
2015-11-16,31.057,31.467,30.853,31.427,502017,0
2015-11-17,31.506,31.893,31.077,31.486,790546,0
2015-11-18,31.506,32.147,31.437,32.029,1078046,0
2015-11-19,32.119,32.147,31.729,31.942,656524,0
2015-11-20,32.099,32.242,31.952,32.089,572012,0
2015-11-23,32.039,32.409,32.019,32.119,485754,0
2015-11-24,31.865,32.361,31.817,32.252,809382,0
2015-11-25,32.301,32.39,32.089,32.252,489666,0
2015-11-27,32.311,32.351,31.981,32.331,288941,0
2015-11-30,32.301,32.534,32.214,32.429,867438,0
2015-12-01,32.563,32.701,32.262,32.603,542602,0
2015-12-02,32.652,32.71,32.049,32.069,980748,0
2015-12-03,32.301,32.4,31.689,31.738,826531,0
2015-12-04,31.846,32.468,31.68,32.448,1038416,0
2015-12-07,32.341,32.486,31.64,31.99,940420,0
2015-12-08,31.65,32.39,31.339,31.524,758315,0
2015-12-09,31.407,31.709,30.777,31.077,1011446,0
2015-12-10,31.077,31.486,30.952,31.165,1180466,0
2015-12-11,30.69,30.912,30.3,30.447,1057561,0
2015-12-14,30.505,30.71,30.088,30.339,1553882,0
2015-12-15,30.779,31.353,30.602,31.323,979258,0
2015-12-16,31.589,32.086,31.004,31.793,1418643,0
2015-12-17,31.793,32.211,31.471,31.481,1427565,0
2015-12-18,31.119,31.411,30.845,30.884,3163978,0
2015-12-21,31.11,31.306,30.681,31.024,904917,0
2015-12-22,31.129,31.286,30.602,31.05,753286,0
2015-12-23,31.237,31.549,31.1,31.461,464302,0
2015-12-24,31.451,31.908,31.451,31.724,400160,0
2015-12-28,31.569,31.744,31.177,31.724,499917,0
2015-12-29,31.889,32.279,31.879,32.154,807622,0
2015-12-30,32.046,32.182,31.879,31.899,537419,0
2015-12-31,31.685,32.023,31.574,31.579,663292,0
2016-01-04,31.177,31.217,30.506,30.731,1424923,0
2016-01-05,30.779,31.08,30.428,30.543,1343170,0
2016-01-06,29.977,30.457,29.93,30.339,1392142,0
2016-01-07,29.694,30.096,29.402,29.431,2314977,0
2016-01-08,29.685,29.853,28.886,28.944,1937515,0
2016-01-11,29.149,29.296,28.633,29.053,2028154,0
2016-01-12,29.441,29.647,28.799,29.336,1775487,0
2016-01-13,29.471,29.57,28.067,28.281,1588921,0
2016-01-14,28.447,28.886,27.959,28.681,1485108,0
2016-01-15,27.785,28.515,27.715,28.437,1411988,0
2016-01-19,28.321,29.247,27.93,28.34,1957492,0
2016-01-20,27.892,28.232,27.087,27.775,2152078,0
2016-01-21,27.697,28.184,27.199,27.355,1208043,0
2016-01-22,27.823,28.487,27.539,28.467,1867147,0
2016-01-25,28.301,28.418,27.17,27.209,1092681,0
2016-01-26,27.385,28.39,27.385,28.37,1759526,0
2016-01-27,28.291,29.383,28.193,28.73,1591227,0
2016-01-28,29.073,29.402,28.838,28.847,1112113,0
2016-01-29,28.924,29.774,28.76,29.774,1618898,0
2016-02-01,29.57,29.704,29.092,29.374,1189557,0
2016-02-02,28.72,28.886,28.38,28.525,839563,0
2016-02-03,28.799,28.877,27.648,28.544,1075416,0
2016-02-04,28.467,29.158,28.467,28.877,1368361,0
2016-02-05,28.877,29.207,27.745,27.823,1709760,0
2016-02-08,27.395,27.405,26.087,26.565,2336925,0
2016-02-09,26.147,26.789,25.59,26.575,2016406,0
2016-02-10,26.809,27.326,26.487,26.487,957789,0
2016-02-11,25.464,25.648,24.849,25.308,1981783,0
2016-02-12,26.058,26.487,25.785,26.458,1227144,0
2016-02-16,26.858,27.395,26.702,26.975,1554098,0
2016-02-17,27.17,27.414,26.761,26.858,1480340,0
2016-02-18,26.936,27.156,25.571,25.697,3278769,0
2016-02-19,25.58,26.41,25.483,26.087,1482825,0
2016-02-22,26.42,26.634,26.302,26.497,864967,0
2016-02-23,26.429,26.525,25.756,26.03,770086,0
2016-02-24,25.59,25.921,25.142,25.834,1076146,0
2016-02-25,25.893,26.174,25.658,25.99,718768,0
2016-02-26,26.321,26.809,26.193,26.565,898686,0
2016-02-29,26.565,26.634,25.93,25.93,888437,0
2016-03-01,26.157,27.102,26.047,27.092,1563875,0
2016-03-02,27.122,27.539,27.023,27.539,970431,0
2016-03-03,27.539,28.271,27.385,28.097,2143410,0
2016-03-04,28.067,28.633,28.067,28.321,985218,0
2016-03-07,28.097,28.497,27.842,28.261,1162566,0
2016-03-08,27.988,28.184,27.579,27.579,1230852,0
2016-03-09,27.775,27.959,27.355,27.482,785803,0
2016-03-10,27.872,28.515,27.414,27.842,1032085,0
2016-03-11,28.213,28.671,28.067,28.643,898316,0
2016-03-14,28.544,28.664,28.281,28.544,863851,0
2016-03-15,28.379,28.496,28.016,28.28,1270746,0
2016-03-16,28.144,28.652,27.752,28.026,1216464,0
2016-03-17,27.986,28.31,27.585,28.212,1340913,0
2016-03-18,28.29,29,28.29,28.662,2484747,0
2016-03-21,28.594,28.868,28.339,28.643,955457,0
2016-03-22,28.447,28.976,28.046,28.81,1005421,0
2016-03-23,28.819,28.897,28.604,28.604,823433,0
2016-03-24,28.379,28.427,28.056,28.427,769288,0
2016-03-28,28.544,28.721,28.241,28.467,675044,0
2016-03-29,28.339,28.467,27.927,28.407,1250416,0
2016-03-30,28.487,29.065,28.384,28.604,968795,0
2016-03-31,28.515,28.682,27.927,28.31,1384817,0
2016-04-01,28.095,28.407,27.811,28.33,1395659,0
2016-04-04,28.389,28.662,28.046,28.437,906778,0
2016-04-05,28.114,28.33,27.811,27.84,958897,0
2016-04-06,27.879,28.075,27.585,27.986,1397269,0
2016-04-07,27.693,27.84,27.032,27.164,1050931,0
2016-04-08,27.498,27.991,27.453,27.535,801900,0
2016-04-11,27.772,28.265,27.762,27.83,815176,0
2016-04-12,27.947,28.29,27.635,28.27,1125636,0
2016-04-13,28.584,29.475,28.506,29.396,1019047,0
2016-04-14,29.329,29.973,29.152,29.623,631284,0
2016-04-15,29.603,29.709,29.359,29.661,1019107,0
2016-04-18,29.495,30.347,29.364,30.307,1790587,0
2016-04-19,30.171,30.522,29.359,30.475,2056839,0
2016-04-20,30.337,30.792,30.277,30.739,1434381,0
2016-04-21,30.826,31.091,30.431,30.522,884234,0
2016-04-22,30.551,30.875,30.411,30.591,1256920,0
2016-04-25,30.522,30.561,30.2,30.561,884128,0
2016-04-26,30.68,31.061,30.426,30.984,1008679,0
2016-04-27,30.964,31.091,30.606,30.934,945428,0
2016-04-28,30.67,30.984,30.406,30.551,572061,0
2016-04-29,30.436,30.66,30.161,30.512,828077,0
2016-05-02,30.581,30.739,30.327,30.66,710996,0
2016-05-03,30.18,30.18,29.719,29.964,497581,0
2016-05-04,29.69,30.103,29.03,29.319,1627651,0
2016-05-05,29.445,29.613,29.089,29.161,1056817,0
2016-05-06,28.976,29.339,28.887,29.329,745818,0
2016-05-09,29.25,29.524,29.085,29.27,561278,0
2016-05-10,29.485,29.973,29.416,29.916,892479,0
2016-05-11,29.759,30.297,29.626,29.848,892960,0
2016-05-12,30.043,30.327,29.514,29.779,799704,0
2016-05-13,29.729,30.161,29.075,29.152,1225235,0
2016-05-16,29.21,29.754,29.113,29.593,755651,0
2016-05-17,29.455,29.877,29.175,29.564,1300836,0
2016-05-18,29.554,30.929,29.485,30.817,1406352,0
2016-05-19,30.591,30.994,29.983,30.327,1079980,0
2016-05-20,30.387,30.787,30.387,30.631,912967,0
2016-05-23,30.66,30.71,30.209,30.445,960485,0
2016-05-24,30.571,31.169,30.551,31.024,759229,0
2016-05-25,31.228,31.712,31.228,31.423,947987,0
2016-05-26,31.413,31.433,31.061,31.169,681746,0
2016-05-27,31.149,31.532,31.071,31.532,960992,0
2016-05-31,31.737,31.767,31.365,31.503,677344,0
2016-06-01,31.198,31.722,30.984,31.678,739062,0
2016-06-02,31.628,31.875,31.478,31.875,703139,0
2016-06-03,31.288,31.288,30.18,31.014,1396878,0
2016-06-06,31.101,31.673,31.033,31.443,712553,0
2016-06-07,31.433,31.493,31.188,31.208,706716,0
2016-06-08,31.101,31.325,31.081,31.208,703043,0
2016-06-09,30.954,30.954,30.475,30.631,1515402,0
2016-06-10,30.238,30.342,30.003,30.277,948943,0
2016-06-13,30.161,30.297,29.699,29.769,1386534,0
2016-06-14,29.68,29.897,28.068,29.12,1165371,0
2016-06-15,29.208,29.799,29.052,29.307,1170242,0
2016-06-16,29.002,29.032,28.653,28.893,1462639,0
2016-06-17,28.883,29.208,28.777,29.042,2276027,0
2016-06-20,29.523,30.034,29.198,29.258,958556,0
2016-06-21,29.357,29.474,29.062,29.367,825673,0
2016-06-22,29.307,29.69,29.268,29.287,682723,0
2016-06-23,29.582,30.231,29.454,30.221,938976,0
2016-06-24,28.009,28.727,27.901,27.921,1877247,0
2016-06-27,27.41,27.42,26.446,26.613,1645622,0
2016-06-28,27.193,27.65,26.898,27.518,1360344,0
2016-06-29,27.596,28.004,27.561,27.901,1318361,0
2016-06-30,28.059,28.502,27.704,28.502,1152495,0
2016-07-01,28.264,28.452,27.818,27.901,1185607,0
2016-07-05,27.546,27.601,27.006,27.183,1088093,0
2016-07-06,26.868,27.453,26.795,27.35,1374530,0
2016-07-07,27.37,27.891,27.365,27.784,2007809,0
2016-07-08,28.294,28.492,28.049,28.078,1135914,0
2016-07-11,28.274,28.663,28.274,28.492,876039,0
2016-07-12,28.883,29.228,28.844,29.169,971343,0
2016-07-13,29.052,29.278,28.986,29.052,1194124,0
2016-07-14,29.699,29.769,29.357,29.444,811372,0
2016-07-15,29.67,29.769,29.385,29.553,729618,0
2016-07-18,29.494,29.661,28.874,29.543,1208219,0
2016-07-19,29.739,30.163,29.337,29.927,1059879,0
2016-07-20,30.211,30.221,29.809,29.974,815534,0
2016-07-21,29.974,30.094,29.839,30.044,1055051,0
2016-07-22,30.104,30.439,29.907,30.369,727885,0
2016-07-25,30.339,30.389,30.084,30.104,528338,0
2016-07-26,29.994,30.339,29.994,30.269,581625,0
2016-07-27,30.289,30.554,30.153,30.24,646562,0
2016-07-28,30.124,30.269,29.917,30.173,390823,0
2016-07-29,30.074,30.221,29.907,29.927,634601,0
2016-08-01,29.964,30.124,29.632,29.67,694010,0
2016-08-02,29.661,29.848,29.238,29.434,1029659,0
2016-08-03,29.474,29.974,29.474,29.974,608599,0
2016-08-04,29.946,30.192,29.927,30.104,769115,0
2016-08-05,30.478,31.304,30.379,31.284,1132593,0
2016-08-08,31.341,31.45,31.135,31.184,621642,0
2016-08-09,31.135,31.331,31.135,31.322,511665,0
2016-08-10,31.214,31.314,30.753,30.772,597675,0
2016-08-11,30.889,30.969,30.743,30.83,601833,0
2016-08-12,30.468,30.684,30.349,30.684,569728,0
2016-08-15,30.811,31.314,30.715,31.254,701887,0
2016-08-16,31.076,31.381,31.056,31.194,862437,0
2016-08-17,31.096,31.49,31.096,31.381,858991,0
2016-08-18,31.391,31.686,31.314,31.676,700802,0
2016-08-19,31.539,31.882,31.41,31.873,1000242,0
2016-08-22,31.725,31.901,31.666,31.844,563468,0
2016-08-23,31.607,31.99,31.545,31.636,793086,0
2016-08-24,31.626,31.844,31.529,31.607,436656,0
2016-08-25,31.607,31.815,31.559,31.745,835456,0
2016-08-26,31.835,32.187,31.735,32.1,911960,0
2016-08-29,32.13,32.511,32.13,32.385,722005,0
2016-08-30,32.483,32.718,32.419,32.64,598133,0
2016-08-31,32.777,32.807,32.206,32.521,869690,0
2016-09-01,32.65,32.758,32,32.375,777073,0
2016-09-02,32.521,32.945,32.331,32.945,1542062,0
2016-09-06,32.945,33.023,32.149,32.187,993269,0
2016-09-07,32.149,32.443,32.07,32.443,997049,0
2016-09-08,32.502,32.65,32.196,32.434,785207,0
2016-09-09,32.385,32.66,32.11,32.11,1307996,0
2016-09-12,31.911,32.541,31.636,32.541,1557390,0
2016-09-13,32.205,32.205,31.555,31.939,1399246,0
2016-09-14,31.89,32.205,31.752,31.832,1113287,0
2016-09-15,31.871,32.294,31.772,32.284,1003476,0
2016-09-16,31.959,32.138,31.742,31.988,1649539,0
2016-09-19,32.058,32.521,31.959,32.088,725665,0
2016-09-20,32.255,32.432,31.871,31.959,850854,0
2016-09-21,32.138,32.265,31.752,32.048,941228,0
2016-09-22,32.068,32.186,31.979,32.148,1266121,0
2016-09-23,31.979,32.265,31.871,31.998,1092733,0
2016-09-26,31.712,31.812,31.269,31.327,1041251,0
2016-09-27,31.16,31.525,31.032,31.476,1161524,0
2016-09-28,31.712,31.919,31.377,31.909,1091451,0
2016-09-29,31.851,32.143,31.357,31.555,1283382,0
2016-09-30,31.842,32.274,31.575,32.098,939751,0
2016-10-03,31.832,32.172,31.643,31.732,899254,0
2016-10-04,31.919,32.339,31.841,32.176,1585298,0
2016-10-05,32.364,33.104,32.265,32.838,1226932,0
2016-10-06,32.916,32.966,32.531,32.729,752808,0
2016-10-07,32.6,32.838,32.329,32.769,820655,0
2016-10-10,33.005,33.084,32.675,32.7,713709,0
2016-10-11,32.69,32.818,32.138,32.255,1189181,0
2016-10-12,32.205,32.404,32.113,32.118,678393,0
2016-10-13,31.653,31.965,30.993,31.327,920658,0
2016-10-14,31.792,32.008,31.406,31.595,1001483,0
2016-10-17,31.575,31.812,31.466,31.565,1017269,0
2016-10-18,31.842,32.028,31.441,31.851,1517280,0
2016-10-19,31.998,32.818,31.998,32.759,1630113,0
2016-10-20,32.749,33.326,32.6,32.61,1193270,0
2016-10-21,32.344,32.68,32.314,32.502,1145673,0
2016-10-24,32.936,32.951,32.635,32.64,576637,0
2016-10-25,32.63,32.828,32.424,32.56,778939,0
2016-10-26,32.404,32.851,32.334,32.69,577054,0
2016-10-27,32.876,33.025,32.7,32.856,567566,0
2016-10-28,32.906,32.906,32.306,32.453,745406,0
2016-10-31,32.551,32.739,32.384,32.63,834506,0
2016-11-01,32.769,32.911,32.195,32.502,806933,0
2016-11-02,32.334,32.363,31.782,31.909,828189,0
2016-11-03,32.068,32.284,31.929,32.058,519555,0
2016-11-04,32.038,32.546,31.861,32.205,555200,0
2016-11-07,32.906,33.271,32.856,33.232,977798,0
2016-11-08,33.055,33.42,32.886,33.143,694922,0
2016-11-09,33.459,34.988,33.439,34.85,1804828,0
2016-11-10,35.394,36.805,35.334,35.985,1824540,0
2016-11-11,35.777,36.971,35.777,36.892,1347974,0
2016-11-14,37.417,38.482,37.317,37.82,1282114,0
2016-11-15,37.475,38.136,37.051,38.076,1128224,0
2016-11-16,37.513,37.899,37.417,37.504,1078019,0
2016-11-17,37.603,38.052,37.367,37.969,1306453,0
2016-11-18,37.899,38.265,37.693,38.176,1502063,0
2016-11-21,38.472,38.472,37.78,38.156,986856,0
2016-11-22,38.372,38.442,38.027,38.362,647022,0
2016-11-23,38.482,38.728,38.392,38.609,842953,0
2016-11-25,38.619,38.708,38.352,38.698,293338,0
2016-11-28,37.703,38.648,37.703,37.969,747385,0
2016-11-29,37.859,38.313,37.81,38.027,850622,0
2016-11-30,38.492,38.658,38.136,38.195,1186616,0
2016-12-01,38.6,38.964,38.442,38.905,773458,0
2016-12-02,38.718,38.886,38.482,38.648,879743,0
2016-12-05,39.153,39.33,38.886,39.094,767054,0
2016-12-06,39.813,39.813,39.182,39.765,967041,0
2016-12-07,39.793,40.208,39.616,40.149,636204,0
2016-12-08,41.156,41.166,39.666,40.938,1100593,0
2016-12-09,40.81,40.987,40.322,40.869,908886,0
2016-12-12,40.731,41.076,39.947,40.011,926965,0
2016-12-13,40.169,40.396,39.724,40.219,954880,0
2016-12-14,39.111,40.812,39.111,40.099,1232797,0
2016-12-15,40.426,40.783,40.149,40.595,983681,0
2016-12-16,40.644,41.257,40.031,40.199,2988675,0
2016-12-19,40.129,40.515,39.754,40.496,699195,0
2016-12-20,40.902,41.06,40.703,41.04,584986,0
2016-12-21,41.149,41.277,40.792,41.109,656070,0
2016-12-22,41.099,41.307,40.902,41.169,460318,0
2016-12-23,41.079,41.297,41,41.219,286834,0
2016-12-27,41.317,41.366,41.035,41.346,500846,0
2016-12-28,41.396,41.396,40.862,40.941,517852,0
2016-12-29,40.902,41.209,40.436,40.635,525107,0
2016-12-30,40.683,40.832,40.426,40.654,755212,0
2017-01-03,41.247,41.486,40.318,40.753,1022302,0
2017-01-04,40.862,41.61,40.848,41.574,883167,0
2017-01-05,41.406,41.633,40.625,40.99,995870,0
2017-01-06,41.257,41.406,40.832,41.209,845002,0
2017-01-09,40.842,40.946,40.461,40.862,941716,0
2017-01-10,40.902,41.594,40.832,41.486,1031804,0
2017-01-11,41.456,41.763,41.079,41.753,1189073,0
2017-01-12,41.446,41.464,40.436,40.862,808622,0
2017-01-13,41.247,42.04,41.219,41.446,952502,0
2017-01-17,40.723,40.925,39.783,39.892,1472805,0
2017-01-18,40.476,40.832,39.892,40.783,1263934,0
2017-01-19,40.912,41.069,40.318,40.585,693113,0
2017-01-20,40.723,41.247,40.693,40.872,509047,0
2017-01-23,40.605,40.99,40.298,40.644,572443,0
2017-01-24,40.842,41.456,40.625,41.297,688053,0
2017-01-25,41.723,42.262,41.673,42.217,876732,0
2017-01-26,42.247,42.494,41.965,42.347,847636,0
2017-01-27,42.237,42.435,41.812,41.881,498486,0
2017-01-30,41.515,41.584,40.97,41.544,595052,0
2017-01-31,41.267,41.763,40.97,41.247,733749,0
2017-02-01,41.94,42.247,40.892,40.97,962441,0
2017-02-02,40.773,41.159,40.426,40.625,860068,0
2017-02-03,41.396,41.881,41.069,41.821,569979,0
2017-02-06,41.396,41.831,41.282,41.297,496800,0
2017-02-07,41.436,41.544,40.892,41.069,593497,0
2017-02-08,40.763,40.882,40.323,40.743,538829,0
2017-02-09,40.96,41.426,40.763,41.179,526740,0
2017-02-10,41.486,41.594,41.129,41.337,564290,0
2017-02-13,41.525,41.97,41.506,41.554,585323,0
2017-02-14,41.564,42.287,41.396,42.217,898050,0
2017-02-15,42.554,42.554,42.08,42.178,733017,0
2017-02-16,42.07,42.197,41.758,41.95,590649,0
2017-02-17,41.496,41.95,41.267,41.95,665724,0
2017-02-21,42.168,42.494,41.95,42.207,537852,0
2017-02-22,41.97,42.727,41.91,42.396,1400622,0
2017-02-23,42.287,42.472,41.793,42.168,430220,0
2017-02-24,41.426,42,41.221,41.793,337195,0
2017-02-27,41.773,42.257,41.773,42.247,569526,0
2017-02-28,41.901,42.178,41.643,41.783,671717,0
2017-03-01,42.524,43.445,42.474,43.286,861834,0
2017-03-02,43.632,43.632,42.377,42.405,668467,0
2017-03-03,42.692,42.989,42.425,42.881,613554,0
2017-03-06,42.614,42.841,42.237,42.654,853919,0
2017-03-07,42.604,42.781,42.327,42.415,464576,0
2017-03-08,42.941,43.048,42,42.02,592441,0
2017-03-09,42.207,42.405,41.94,42.158,586826,0
2017-03-10,42.514,42.589,41.584,41.803,653005,0
2017-03-13,41.812,42.09,41.614,41.763,869026,0
2017-03-14,41.623,41.821,41.037,41.783,445096,0
2017-03-15,41.981,42.139,41.087,41.245,730149,0
2017-03-16,41.603,41.831,41.39,41.583,825122,0
2017-03-17,41.613,41.861,41.305,41.753,1415602,0
2017-03-20,41.514,41.653,41.245,41.335,552054,0
2017-03-21,41.693,41.911,38.931,39.001,1196044,0
2017-03-22,38.565,39.171,38.067,38.883,1170497,0
2017-03-23,38.773,39.677,38.643,39.171,751075,0
2017-03-24,39.359,39.557,38.873,39.21,485620,0
2017-03-27,38.028,39.2,37.696,39.141,612535,0
2017-03-28,38.922,39.955,38.902,39.737,453236,0
2017-03-29,39.637,39.905,39.389,39.567,420963,0
2017-03-30,39.557,41.275,39.547,41.097,1015693,0
2017-03-31,40.957,41.167,40.699,40.739,687315,0
2017-04-03,40.759,40.929,39.995,40.541,541417,0
2017-04-04,40.323,40.829,40.318,40.689,728382,0
2017-04-05,41.187,41.405,39.965,40.045,724155,0
2017-04-06,39.935,40.606,39.677,40.511,437966,0
2017-04-07,40.045,40.611,39.985,40.371,527196,0
2017-04-10,40.223,40.709,39.815,39.995,429783,0
2017-04-11,39.747,40.371,39.647,40.371,597271,0
2017-04-12,40.333,40.441,39.637,39.707,426410,0
2017-04-13,39.399,39.737,38.823,38.843,545040,0
2017-04-17,38.941,39.652,38.803,39.637,581650,0
2017-04-18,39.727,41.573,39.677,40.65,1739842,0
2017-04-19,41.047,41.608,40.769,41.097,871059,0
2017-04-20,41.375,41.911,41.325,41.821,567902,0
2017-04-21,41.663,41.961,41.315,41.603,466109,0
2017-04-24,42.657,43.128,42.259,42.369,866918,0
2017-04-25,43.023,43.023,42.309,42.319,1033245,0
2017-04-26,42.329,43.351,42.091,42.835,882397,0
2017-04-27,42.974,43.043,42.129,42.319,605431,0
2017-04-28,42.339,42.517,41.485,41.514,572047,0
2017-05-01,41.783,42.567,41.355,42.309,820399,0
2017-05-02,42.299,42.507,41.693,41.861,614832,0
2017-05-03,41.663,42.427,41.385,42.379,778408,0
2017-05-04,42.875,43.033,42.417,42.487,577414,0
2017-05-05,42.607,42.765,41.961,42.149,540498,0
2017-05-08,42.159,42.269,41.783,42.159,787661,0
2017-05-09,42.279,42.457,41.593,41.793,518180,0
2017-05-10,41.663,42.001,41.45,41.803,665110,0
2017-05-11,42.109,42.119,41.082,41.583,898296,0
2017-05-12,41.187,41.763,40.948,41.763,703747,0
2017-05-15,42.011,42.119,41.793,41.971,824161,0
2017-05-16,41.991,42.189,41.543,42.021,613575,0
2017-05-17,40.799,41.245,39.805,40.263,758982,0
2017-05-18,40.203,40.997,40.026,40.859,1069149,0
2017-05-19,40.899,41.305,40.849,40.938,526604,0
2017-05-22,41.087,41.295,40.571,41.197,685896,0
2017-05-23,41.295,42.061,41.067,41.773,572666,0
2017-05-24,41.841,42.096,41.295,41.475,630824,0
2017-05-25,41.533,41.901,41.395,41.563,503070,0
2017-05-26,41.505,41.603,41.167,41.217,431575,0
2017-05-30,40.849,41.107,40.481,40.929,745615,0
2017-05-31,41.037,41.057,39.935,40.601,836146,0
2017-06-01,40.909,41.217,40.203,41.217,768240,0
2017-06-02,40.729,41.365,40.511,40.948,769016,0
2017-06-05,41.047,41.543,40.899,41.067,527700,0
2017-06-06,40.65,40.839,40.352,40.621,1190847,0
2017-06-07,40.759,41.127,40.631,40.809,681592,0
2017-06-08,40.759,42.935,40.551,42.417,970246,0
2017-06-09,42.835,43.799,42.7,43.401,808989,0
2017-06-12,43.411,44.305,43.262,43.699,1352674,0
2017-06-13,44.008,44.237,43.749,43.988,786830,0
2017-06-14,43.251,43.858,42.892,43.729,987685,0
2017-06-15,43.35,44.018,43.34,43.669,494300,0
2017-06-16,43.579,43.579,43.162,43.3,1781389,0
2017-06-19,43.589,43.968,43.201,43.41,397252,0
2017-06-20,43.161,43.3,42.842,42.852,409118,0
2017-06-21,42.972,43.031,42.314,42.583,618886,0
2017-06-22,42.364,42.513,41.97,42.403,635483,0
2017-06-23,42.772,42.802,41.91,42.124,947957,0
2017-06-26,42.294,42.702,41.806,42.354,826559,0
2017-06-27,42.702,43.051,42.374,42.702,723552,0
2017-06-28,43.111,43.55,42.972,43.211,934767,0
2017-06-29,44.436,44.606,43.53,44.257,925532,0
2017-06-30,44.417,44.436,43.794,44.088,552080,0
2017-07-03,44.307,45.224,44.257,44.845,349727,0
2017-07-05,45.134,45.194,44.426,44.855,668423,0
2017-07-06,44.975,45.164,44.466,44.526,672672,0
2017-07-07,44.745,45.019,44.287,44.845,459813,0
2017-07-10,44.546,44.975,44.466,44.785,683076,0
2017-07-11,44.785,44.925,44.417,44.696,669810,0
2017-07-12,44.436,44.895,44.327,44.626,625334,0
2017-07-13,44.755,44.895,44.307,44.516,840202,0
2017-07-14,43.729,44.546,43.659,44.307,497493,0
2017-07-17,44.317,44.965,44.058,44.725,1278938,0
2017-07-18,43.948,44.725,43.689,44.417,1450944,0
2017-07-19,44.656,44.745,43.848,43.858,1402520,0
2017-07-20,44.098,44.128,43.559,43.669,766981,0
2017-07-21,43.569,43.759,43.111,43.3,693953,0
2017-07-24,43.31,43.829,43.31,43.779,894799,0
2017-07-25,44.646,44.646,44.038,44.247,1262547,0
2017-07-26,44.247,44.247,43.201,43.31,1266594,0
2017-07-27,43.38,43.719,43.141,43.34,671211,0
2017-07-28,43.29,43.32,42.742,42.932,925403,0
2017-07-31,43.141,43.559,43.041,43.33,597283,0
2017-08-01,43.669,43.669,43.241,43.599,772074,0
2017-08-02,43.609,43.839,43.31,43.739,1120339,0
2017-08-03,43.699,43.878,43.071,43.191,1256120,0
2017-08-04,43.51,43.868,43.241,43.36,1372688,0
2017-08-07,43.38,43.888,43.211,43.559,914258,0
2017-08-08,43.53,44.297,43.455,43.779,524133,0
2017-08-09,43.27,43.579,43.081,43.231,650289,0
2017-08-10,42.902,43.031,42.224,42.254,677150,0
2017-08-11,42.105,42.503,41.766,41.955,606065,0
2017-08-14,42.513,42.902,42.304,42.832,594886,0
2017-08-15,43.261,43.279,42.653,42.653,451552,0
2017-08-16,42.802,43.051,42.563,42.692,512022,0
2017-08-17,42.503,42.712,41.457,41.546,660328,0
2017-08-18,41.367,41.766,41.118,41.397,783246,0
2017-08-21,41.367,41.477,41.098,41.407,543197,0
2017-08-22,41.596,41.736,41.487,41.596,716849,0
2017-08-23,41.307,42.075,41.198,41.736,704362,0
2017-08-24,41.945,41.945,41.586,41.806,664216,0
2017-08-25,41.915,42.354,41.915,42.154,549018,0
2017-08-28,42.264,42.304,41.845,41.915,835432,0
2017-08-29,41.247,41.855,41.169,41.776,579178,0
2017-08-30,41.816,42.244,41.686,41.945,540439,0
2017-08-31,42.164,42.184,41.905,41.975,460905,0
2017-09-01,42.045,42.473,42.045,42.264,315604,0
2017-09-05,41.895,42.025,40.804,40.939,1022562,0
2017-09-06,41.218,41.437,40.899,41.028,1303524,0
2017-09-07,40.988,41.108,40.131,40.38,774975,0
2017-09-08,40.351,41.158,40.301,41.038,1389721,0
2017-09-11,41.656,42.593,41.556,42.423,1239263,0
2017-09-12,42.613,43.141,42.578,43.001,773753,0
2017-09-13,42.952,43.241,42.852,43.121,533397,0
2017-09-14,43.141,43.37,42.553,42.603,600905,0
2017-09-15,42.573,42.942,42.523,42.872,934725,0
2017-09-18,42.981,43.579,42.981,43.41,682011,0
2017-09-19,43.35,43.789,43.319,43.41,702722,0
2017-09-20,43.46,44.06,43.15,43.92,843249,0
2017-09-21,43.91,44.1,43.71,43.78,684635,0
2017-09-22,43.62,44.01,43.57,43.95,381774,0
2017-09-25,43.86,44.39,43.68,44.2,833074,0
2017-09-26,44.39,44.52,44.19,44.37,1012962,0
2017-09-27,45,45.46,44.72,45.28,893827,0
2017-09-28,45.35,45.6,45.04,45.57,586783,0
2017-09-29,45.52,46.42,45.5,46.06,665299,0
2017-10-02,46.08,46.48,45.852,46.48,1117338,0
2017-10-03,46.5,46.5,45.85,46.28,638017,0
2017-10-04,46.19,46.56,46.02,46.17,737601,0
2017-10-05,46.31,46.96,46.16,46.92,500182,0
2017-10-06,47.12,47.32,46.74,46.82,718024,0
2017-10-09,46.77,46.8,46.43,46.6,417010,0
2017-10-10,46.87,47.11,46.64,47.11,724804,0
2017-10-11,47.05,47.25,46.67,47.11,502827,0
2017-10-12,47.18,47.25,46.76,46.86,410300,0
2017-10-13,46.65,47,46.24,46.64,581305,0
2017-10-16,46.73,46.92,46.48,46.65,944503,0
2017-10-17,45.5,46.21,44.98,45.86,1385662,0
2017-10-18,46.36,46.96,46.2,46.45,911823,0
2017-10-19,46.1,46.805,46.1,46.76,1581436,0
2017-10-20,47.25,47.67,47.13,47.3,723096,0
2017-10-23,47.21,47.38,46.705,46.8,613841,0
2017-10-24,46.9,47.38,46.87,47.06,633165,0
2017-10-25,47.13,47.29,46.35,46.62,839421,0
2017-10-26,46.77,47.23,46.77,47.09,608555,0
2017-10-27,46.9,47.28,46.8,47.17,449398,0
2017-10-30,46.8488,47.13,46.515,46.74,675075,0
2017-10-31,46.65,47.19,46.58,46.85,750502,0
2017-11-01,47.02,47.26,46.4,46.64,662167,0
2017-11-02,46.53,47.18,46.3,47.04,822151,0
2017-11-03,46.96,47.15,46.75,47.08,557520,0
2017-11-06,46.84,47.07,46.81,46.95,466875,0
2017-11-07,46.89,46.89,45.54,45.61,924052,0
2017-11-08,45.51,45.69,44.9613,45.66,628338,0
2017-11-09,45.43,45.71,44.72,45.11,718520,0
2017-11-10,45.17,45.37,44.99,45.03,835150,0
