Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,39.041,39.821,39.041,39.691,157202,0
1985-07-02,39.561,39.561,39.172,39.432,36822,0
1985-07-03,40.471,42.615,40.471,41.64,133003,0
1985-07-05,41.51,41.51,40.991,41.51,12685,0
1985-07-08,41.51,41.64,40.991,41.64,25492,0
1985-07-09,41.64,41.64,40.861,40.991,22044,0
1985-07-10,41.25,41.64,41.25,41.381,18288,0
1985-07-11,41.381,42.419,41.381,42.159,40147,0
1985-07-12,42.159,42.29,42.029,42.159,12500,0
1985-07-15,42.159,43.264,42.029,42.744,34297,0
1985-07-16,42.744,42.874,41.901,42.874,51662,0
1985-07-17,43.005,44.563,43.005,44.563,42549,0
1985-07-18,44.563,45.212,44.174,44.174,62868,0
1985-07-19,43.133,43.133,42.615,43.005,26662,0
1985-07-22,42.615,42.615,41.51,42.029,16071,0
1985-07-23,42.029,42.615,41.77,41.77,19950,0
1985-07-24,41.77,42.29,40.471,40.73,19150,0
1985-07-25,41.25,41.64,41.25,41.51,54186,0
1985-07-26,41.381,41.381,40.601,40.73,45689,0
1985-07-29,40.73,40.991,40.601,40.601,12869,0
1985-07-30,40.601,40.73,39.95,40.211,16256,0
1985-07-31,40.211,40.341,40.081,40.341,52647,0
1985-08-01,40.341,40.861,40.341,40.861,1847,0
1985-08-02,40.861,40.991,40.73,40.991,4125,0
1985-08-05,40.861,40.861,40.211,40.471,7020,0
1985-08-06,40.471,40.601,40.211,40.211,17980,0
1985-08-07,40.211,40.341,39.95,40.081,11084,0
1985-08-08,40.081,40.211,39.821,39.821,24999,0
1985-08-09,40.73,40.73,39.691,39.95,6127,0
1985-08-12,39.95,40.211,38.911,39.432,7143,0
1985-08-13,39.432,40.211,39.432,39.95,16318,0
1985-08-14,39.95,40.471,39.691,39.95,7328,0
1985-08-15,39.95,40.471,39.691,40.211,18103,0
1985-08-16,40.211,40.73,39.691,39.691,42272,0
1985-08-19,39.691,40.471,38.911,38.911,16194,0
1985-08-20,38.911,39.95,38.911,39.691,39808,0
1985-08-21,39.691,39.95,39.172,39.172,7604,0
1985-08-22,39.172,39.691,38.392,38.392,39808,0
1985-08-23,38.392,38.911,37.937,38.392,8744,0
1985-08-26,39.106,39.627,39.106,39.627,16841,0
1985-08-27,39.887,41.185,39.887,40.407,17426,0
1985-08-28,40.407,40.666,39.627,39.627,52955,0
1985-08-29,39.627,40.407,39.106,40.407,16010,0
1985-08-30,40.407,40.926,40.407,40.926,44919,0
1985-09-03,40.926,41.185,40.146,40.666,26385,0
1985-09-04,40.666,40.926,40.146,40.146,13547,0
1985-09-05,40.146,40.407,39.106,40.146,54433,0
1985-09-06,40.146,40.146,39.106,39.887,29679,0
1985-09-09,39.887,39.887,38.587,38.847,9975,0
1985-09-10,38.847,39.627,38.587,39.106,34852,0
1985-09-11,39.106,40.407,38.847,39.627,19704,0
1985-09-12,39.627,40.146,39.106,39.106,23306,0
1985-09-13,39.106,39.106,38.327,38.847,55171,0
1985-09-16,38.847,39.106,38.067,39.106,9298,0
1985-09-17,39.106,39.106,38.067,39.106,17210,0
1985-09-18,39.106,39.367,38.587,38.847,36761,0
1985-09-19,38.847,39.367,38.847,39.106,4341,0
1985-09-20,39.367,39.887,39.367,39.367,22937,0
1985-09-23,39.367,40.926,39.367,39.627,15979,0
1985-09-24,39.627,39.627,38.847,39.106,23922,0
1985-09-25,39.106,39.367,38.587,39.106,11422,0
1985-09-26,39.106,39.887,39.106,39.887,19181,0
1985-09-30,40.407,40.926,40.407,40.926,25461,0
1985-10-01,40.926,41.705,40.146,41.185,150182,0
1985-10-02,41.446,42.484,41.446,42.225,59297,0
1985-10-03,42.225,42.744,41.965,42.225,43503,0
1985-10-04,42.225,42.744,41.965,42.484,17210,0
1985-10-07,42.484,43.264,41.965,43.005,27986,0
1985-10-08,43.005,43.784,42.225,42.744,18811,0
1985-10-09,42.744,43.005,42.484,42.744,21521,0
1985-10-10,42.744,44.304,42.484,43.264,17980,0
1985-10-11,43.264,43.264,42.484,42.744,23460,0
1985-10-14,42.744,43.005,42.484,42.744,6311,0
1985-10-15,42.744,43.264,42.744,43.005,41933,0
1985-10-16,43.005,43.264,42.484,43.264,28509,0
1985-10-17,43.264,43.264,42.484,42.744,14994,0
1985-10-18,42.744,43.264,42.744,42.744,8497,0
1985-10-21,42.744,43.264,42.744,42.744,3448,0
1985-10-22,42.744,43.264,42.744,42.744,3941,0
1985-10-23,42.744,43.264,42.484,43.264,10468,0
1985-10-24,43.264,43.525,42.744,43.264,24476,0
1985-10-25,43.264,43.264,42.744,42.744,11761,0
1985-10-28,42.744,43.264,42.484,42.744,10899,0
1985-10-29,42.744,43.005,42.484,42.484,5265,0
1985-10-30,42.484,43.005,42.484,42.744,6958,0
1985-10-31,42.744,43.525,42.744,43.525,27555,0
1985-11-01,43.525,44.304,43.525,44.304,39039,0
1985-11-04,44.304,45.018,43.525,44.822,51693,0
1985-11-05,44.822,45.278,43.525,44.043,31865,0
1985-11-06,44.043,44.304,41.705,44.304,18596,0
1985-11-07,44.304,44.563,43.784,44.043,34667,0
1985-11-08,44.043,44.563,43.784,44.304,44150,0
1985-11-11,44.304,45.278,44.043,45.278,25184,0
1985-11-12,45.278,46.577,45.278,46.057,38485,0
1985-11-13,46.057,46.317,44.563,45.278,9821,0
1985-11-14,45.278,45.278,44.822,45.018,11515,0
1985-11-15,44.822,44.822,43.784,44.563,17210,0
1985-11-18,44.304,44.304,43.264,44.304,15209,0
1985-11-19,44.304,44.563,43.784,44.304,39747,0
1985-11-20,44.304,45.018,43.784,45.018,28325,0
1985-11-21,45.018,46.837,44.822,46.317,63330,0
1985-11-22,46.512,46.512,45.993,46.253,23830,0
1985-11-25,46.253,47.291,46.253,46.512,18503,0
1985-11-26,46.512,47.032,45.732,45.993,18195,0
1985-11-27,46.253,47.552,46.253,47.552,69611,0
1985-11-29,47.552,48.071,46.512,46.772,29372,0
1985-12-02,46.772,47.032,46.512,46.512,12500,0
1985-12-03,47.032,48.33,47.032,48.071,27586,0
1985-12-04,48.071,48.071,47.291,47.552,13824,0
1985-12-05,47.552,49.371,46.772,46.772,51662,0
1985-12-06,46.772,46.772,45.993,46.512,71735,0
1985-12-09,46.512,46.512,45.732,45.993,33158,0
1985-12-10,45.993,46.512,45.732,45.732,32266,0
1985-12-11,45.732,46.512,45.212,45.993,38670,0
1985-12-12,45.993,46.253,45.212,45.732,72628,0
1985-12-13,45.732,46.253,44.953,45.993,30634,0
1985-12-16,45.993,46.253,45.473,45.993,49322,0
1985-12-17,45.993,46.512,45.473,46.512,62499,0
1985-12-18,46.512,46.512,45.473,45.732,58805,0
1985-12-19,45.993,47.291,45.993,45.993,23337,0
1985-12-20,45.993,46.512,45.732,46.253,45381,0
1985-12-23,46.253,46.512,45.732,45.993,24876,0
1985-12-24,45.993,46.253,45.732,45.993,11268,0
1985-12-26,45.993,46.512,45.993,45.993,17056,0
1985-12-27,45.993,46.512,45.732,46.512,20197,0
1985-12-30,46.512,46.772,45.732,46.253,6466,0
1985-12-31,46.253,46.253,45.473,46.253,19766,0
1986-01-02,46.253,46.253,45.732,45.993,7820,0
1986-01-03,45.993,47.032,45.732,46.512,22260,0
1986-01-06,46.253,46.253,45.473,45.732,6281,0
1986-01-07,45.732,46.772,45.732,45.993,49353,0
1986-01-08,45.993,46.772,43.46,44.434,26477,0
1986-01-09,44.434,45.212,44.239,44.693,36976,0
1986-01-10,44.693,45.212,44.434,44.693,21367,0
1986-01-13,44.693,45.473,44.434,45.473,15794,0
1986-01-14,45.473,45.993,44.434,44.434,9205,0
1986-01-15,44.693,45.212,44.693,44.953,17364,0
1986-01-16,44.953,45.473,44.953,45.473,27340,0
1986-01-17,45.473,45.473,45.212,45.473,23491,0
1986-01-20,45.473,45.473,44.434,44.693,37284,0
1986-01-21,44.693,44.693,42.159,43.46,55695,0
1986-01-22,43.46,43.979,42.939,42.939,23306,0
1986-01-23,42.939,42.939,41.64,42.68,26108,0
1986-01-24,42.68,43.198,42.159,42.939,19211,0
1986-01-27,42.939,43.46,42.939,43.46,13731,0
1986-01-28,43.46,45.473,43.46,45.473,22814,0
1986-01-29,45.473,51.19,44.239,44.239,100491,0
1986-01-30,44.434,46.253,44.434,45.473,26847,0
1986-01-31,45.473,47.552,45.473,47.032,52585,0
1986-02-03,47.032,47.811,45.993,46.772,38670,0
1986-02-04,46.512,46.512,42.159,44.434,24692,0
1986-02-05,44.953,46.772,44.953,46.772,35314,0
1986-02-06,46.772,47.032,45.732,45.732,11361,0
1986-02-07,45.732,45.993,44.434,45.473,56064,0
1986-02-10,45.473,49.111,45.473,49.111,41409,0
1986-02-11,49.111,49.111,48.591,48.85,13085,0
1986-02-12,48.85,48.85,48.33,48.591,17118,0
1986-02-13,48.591,48.85,48.33,48.591,8436,0
1986-02-14,48.591,49.631,48.33,49.371,15455,0
1986-02-18,49.371,49.371,47.811,48.33,19088,0
1986-02-19,48.33,49.111,47.032,47.032,39439,0
1986-02-20,47.032,47.552,47.032,47.552,18934,0
1986-02-21,47.552,47.552,47.032,47.552,43442,0
1986-02-24,46.967,46.967,45.667,46.187,36329,0
1986-02-25,46.187,46.708,45.667,46.708,37407,0
1986-02-26,46.708,47.487,46.187,47.226,29217,0
1986-02-27,47.226,47.747,46.708,47.487,31280,0
1986-02-28,47.487,48.266,46.967,48.266,74075,0
1986-03-03,48.266,48.266,46.967,47.487,21736,0
1986-03-04,47.487,47.747,46.708,47.226,30172,0
1986-03-05,47.226,47.226,46.447,46.967,24384,0
1986-03-06,46.967,47.747,46.967,47.747,36914,0
1986-03-07,47.747,48.266,47.747,48.266,38207,0
1986-03-10,48.266,48.266,47.487,47.747,26570,0
1986-03-11,47.747,49.046,47.226,47.226,154739,0
1986-03-12,49.566,51.645,49.566,49.825,48829,0
1986-03-13,49.825,51.645,49.566,50.864,29772,0
1986-03-14,50.864,53.203,50.345,52.163,81310,0
1986-03-17,52.163,53.203,50.864,51.125,32789,0
1986-03-18,51.125,53.203,49.825,50.085,29341,0
1986-03-19,50.085,50.604,48.785,49.566,40547,0
1986-03-20,49.566,50.864,46.708,49.825,45812,0
1986-03-21,49.825,51.125,48.785,49.046,48306,0
1986-03-24,49.566,50.345,49.566,50.345,22075,0
1986-03-25,50.345,50.864,49.825,50.604,18811,0
1986-03-26,50.604,52.163,50.604,51.904,25769,0
1986-03-27,51.904,53.463,51.645,52.422,86606,0
1986-03-31,52.683,52.683,50.864,52.163,21028,0
1986-04-01,52.163,52.163,49.825,50.085,24507,0
1986-04-02,50.085,51.904,49.305,51.904,28325,0
1986-04-03,51.904,52.163,49.566,49.825,32081,0
1986-04-04,49.825,50.345,47.226,48.526,122320,0
1986-04-07,48.526,52.944,47.226,49.566,37038,0
1986-04-08,49.566,50.085,47.226,49.046,113945,0
1986-04-09,49.046,51.645,48.526,49.825,25277,0
1986-04-10,49.825,52.163,49.046,51.384,23491,0
1986-04-11,51.384,51.645,50.085,50.345,17703,0
1986-04-14,50.345,51.645,50.085,50.864,18596,0
1986-04-15,50.864,51.645,50.345,51.125,7112,0
1986-04-16,51.125,51.904,51.125,51.384,39377,0
1986-04-17,51.384,52.422,50.604,52.163,78324,0
1986-04-18,52.163,53.723,52.163,53.723,47752,0
1986-04-21,53.723,54.502,53.203,53.463,29125,0
1986-04-22,53.463,53.723,51.384,52.163,24353,0
1986-04-23,51.904,51.904,51.384,51.645,11422,0
1986-04-24,51.645,52.422,51.645,51.645,22444,0
1986-04-25,51.645,52.163,50.864,51.384,26939,0
1986-04-28,51.645,53.723,51.645,52.944,24969,0
1986-04-29,52.944,53.463,51.904,52.163,16902,0
1986-04-30,52.163,52.944,50.864,51.384,16656,0
1986-05-01,51.384,51.904,50.604,51.904,18072,0
1986-05-02,51.904,51.904,47.487,51.384,15917,0
1986-05-05,51.384,52.683,51.384,52.422,15024,0
1986-05-06,52.944,53.463,52.944,52.944,26939,0
1986-05-07,52.944,53.463,52.683,53.463,26231,0
1986-05-08,53.463,54.243,53.203,53.463,30726,0
1986-05-09,53.463,53.982,52.944,53.463,26447,0
1986-05-12,53.463,54.502,51.125,51.384,19519,0
1986-05-13,51.384,52.683,51.384,52.683,18503,0
1986-05-14,52.683,53.463,51.125,53.203,33589,0
1986-05-15,53.203,53.463,51.645,51.645,16718,0
1986-05-16,51.645,52.163,51.384,51.904,16348,0
1986-05-19,51.904,52.683,51.645,51.645,8282,0
1986-05-20,51.645,52.422,51.645,52.163,14039,0
1986-05-21,52.163,53.723,51.904,52.683,29833,0
1986-05-22,53.203,55.283,53.203,55.022,26323,0
1986-05-23,55.217,56.257,54.437,55.477,42333,0
1986-05-27,56.257,58.074,56.257,58.074,20382,0
1986-05-28,58.074,58.074,56.516,56.776,27925,0
1986-05-29,56.776,57.036,55.217,56.257,30880,0
1986-05-30,56.257,56.776,55.217,55.996,19796,0
1986-06-02,55.996,57.036,54.697,55.477,15701,0
1986-06-03,55.477,57.816,54.956,57.295,26570,0
1986-06-04,57.295,58.074,54.437,55.996,76138,0
1986-06-05,55.996,56.516,55.737,56.516,13885,0
1986-06-06,56.257,56.257,54.177,54.437,36637,0
1986-06-09,54.437,54.437,52.358,52.358,59820,0
1986-06-10,52.358,53.658,52.358,52.878,23583,0
1986-06-11,52.878,53.918,52.878,53.918,64962,0
1986-06-12,53.918,54.956,53.918,54.177,70535,0
1986-06-13,54.177,55.737,53.918,55.737,25585,0
1986-06-16,55.737,57.036,55.477,57.036,31126,0
1986-06-17,57.036,57.816,55.737,57.295,29926,0
1986-06-18,57.295,57.295,55.996,56.776,17518,0
1986-06-19,56.776,57.555,56.257,57.036,34852,0
1986-06-20,57.036,57.295,55.477,57.036,29495,0
1986-06-23,57.036,57.295,55.737,56.516,28109,0
1986-06-24,56.516,57.036,55.996,56.776,15979,0
1986-06-25,56.776,57.036,56.257,56.257,30480,0
1986-06-26,56.257,56.516,55.737,56.516,12253,0
1986-06-27,56.516,56.516,55.737,55.996,6342,0
1986-06-30,55.996,56.257,55.217,56.257,14285,0
1986-07-01,56.257,57.295,56.257,57.036,39932,0
1986-07-02,57.036,57.295,55.737,55.737,24784,0
1986-07-03,55.737,55.996,54.956,54.956,14716,0
1986-07-07,54.177,54.177,52.878,53.918,29895,0
1986-07-08,53.918,54.177,52.1,54.177,42302,0
1986-07-09,54.437,54.437,53.138,53.398,25092,0
1986-07-10,53.918,53.918,52.1,53.658,54094,0
1986-07-11,53.918,54.437,53.138,53.138,15917,0
1986-07-14,53.138,53.398,52.358,52.619,21028,0
1986-07-15,52.878,52.878,51.319,51.58,56218,0
1986-07-16,52.1,53.918,51.58,52.1,18688,0
1986-07-17,51.839,52.878,51.839,52.619,16533,0
1986-07-18,52.619,52.619,51.319,51.319,34113,0
1986-07-21,51.059,52.1,51.059,52.1,14224,0
1986-07-22,52.358,54.177,52.1,54.177,22290,0
1986-07-23,54.437,54.437,53.658,53.658,33066,0
1986-07-24,53.918,53.918,52.1,52.358,13670,0
1986-07-25,52.1,53.918,52.1,53.918,8190,0
1986-07-28,53.918,53.918,51.319,52.878,13978,0
1986-07-29,52.878,52.878,51.839,52.358,7912,0
1986-07-30,52.878,52.878,51.319,51.319,11268,0
1986-07-31,51.319,53.658,51.319,53.138,31680,0
1986-08-01,52.619,53.918,52.358,52.619,16040,0
1986-08-04,52.358,53.918,50.539,52.619,15240,0
1986-08-05,52.619,53.658,51.58,52.619,11792,0
1986-08-06,52.878,52.878,51.839,52.619,27678,0
1986-08-07,52.358,52.358,51.319,51.319,11699,0
1986-08-08,51.319,53.398,49.759,50.02,29710,0
1986-08-11,49.501,50.799,49.501,50.28,20197,0
1986-08-12,50.799,51.059,49.759,50.02,42826,0
1986-08-13,50.28,53.138,50.28,52.358,19581,0
1986-08-14,52.619,52.878,52.1,52.619,59974,0
1986-08-15,52.878,52.878,51.839,52.619,14224,0
1986-08-18,52.619,52.619,51.059,52.358,11176,0
1986-08-19,52.358,52.358,50.799,51.839,9421,0
1986-08-20,51.839,51.839,51.319,51.839,7050,0
1986-08-21,51.58,51.58,47.422,48.98,107018,0
1986-08-22,48.462,48.462,44.822,47.941,197288,0
1986-08-25,47.098,47.877,46.577,47.098,35868,0
1986-08-26,47.098,49.176,47.098,48.916,118533,0
1986-08-27,48.916,48.916,47.877,48.657,32420,0
1986-08-28,48.395,48.657,48.136,48.136,27925,0
1986-08-29,48.657,49.695,48.395,49.695,47875,0
1986-09-02,49.695,50.02,46.837,48.136,60837,0
1986-09-03,47.617,48.136,47.098,47.617,55110,0
1986-09-04,47.356,47.617,46.057,47.356,75799,0
1986-09-05,46.837,46.837,45.538,45.798,57758,0
1986-09-08,45.538,46.837,44.757,46.577,71243,0
1986-09-09,46.317,46.577,45.538,45.798,33282,0
1986-09-10,45.538,45.798,44.499,44.499,121304,0
1986-09-11,44.499,44.499,43.198,43.719,91440,0
1986-09-12,43.979,43.979,41.381,42.419,221210,0
1986-09-15,43.198,44.239,42.939,43.719,61668,0
1986-09-16,42.939,43.719,42.939,43.719,38362,0
1986-09-17,43.198,45.018,42.939,43.979,50738,0
1986-09-18,43.979,45.538,43.719,45.018,32789,0
1986-09-19,45.018,45.798,44.757,45.798,47937,0
1986-09-22,45.798,47.098,45.278,47.098,21305,0
1986-09-23,46.837,47.877,46.317,47.098,37377,0
1986-09-24,47.098,47.098,45.018,45.798,13608,0
1986-09-25,44.757,44.757,43.979,44.499,19550,0
1986-09-26,44.499,44.499,43.46,43.46,8282,0
1986-09-29,42.939,43.198,41.901,41.901,50399,0
1986-09-30,41.901,42.939,41.64,42.939,116501,0
1986-10-01,42.939,45.278,42.939,44.499,46767,0
1986-10-02,43.979,44.757,42.939,44.499,24630,0
1986-10-03,43.979,44.757,42.939,43.719,78201,0
1986-10-06,44.499,45.798,43.46,43.719,41748,0
1986-10-07,43.46,43.979,43.198,43.719,96057,0
1986-10-08,43.719,44.499,43.46,44.239,29033,0
1986-10-09,43.979,46.057,43.46,45.798,156371,0
1986-10-10,46.057,46.837,43.979,44.757,98767,0
1986-10-13,44.757,44.757,43.46,44.239,43657,0
1986-10-14,43.979,43.979,42.419,42.939,48583,0
1986-10-15,43.46,43.719,42.939,43.719,86729,0
1986-10-16,43.719,44.499,43.198,44.239,128261,0
1986-10-17,44.499,44.757,43.719,44.757,136605,0
1986-10-20,44.757,45.018,43.198,45.018,14224,0
1986-10-21,45.538,45.798,44.757,45.278,27124,0
1986-10-22,45.278,46.837,45.018,46.837,56711,0
1986-10-23,46.317,46.837,45.278,45.278,59266,0
1986-10-24,45.278,46.577,45.278,45.798,29187,0
1986-10-27,45.278,46.057,43.979,45.538,29125,0
1986-10-28,45.538,46.577,44.499,45.798,28478,0
1986-10-29,45.278,46.837,45.018,46.577,95041,0
1986-10-30,46.837,47.356,46.317,47.356,40609,0
1986-10-31,46.837,47.356,46.057,46.577,19057,0
1986-11-03,47.098,47.877,46.837,47.877,24876,0
1986-11-04,47.356,47.877,46.837,47.617,49199,0
1986-11-05,47.877,50.28,47.877,50.28,58312,0
1986-11-06,49.436,50.02,48.657,48.916,31373,0
1986-11-07,48.657,48.916,48.136,48.657,18380,0
1986-11-10,48.136,48.657,47.356,48.657,28140,0
1986-11-11,48.916,49.436,48.657,48.916,20628,0
1986-11-12,49.436,49.695,48.657,48.916,81064,0
1986-11-13,48.657,49.436,45.018,45.278,266067,0
1986-11-14,45.278,45.798,44.757,45.798,69642,0
1986-11-17,45.538,46.837,45.538,46.317,56188,0
1986-11-18,46.577,46.837,45.538,45.538,31126,0
1986-11-19,45.538,46.577,45.538,46.577,62807,0
1986-11-20,46.837,47.356,46.057,46.577,37838,0
1986-11-21,46.577,47.877,46.317,47.877,66717,0
1986-11-24,47.877,48.657,47.356,47.877,116162,0
1986-11-25,47.356,48.136,47.032,48.136,41594,0
1986-11-26,48.136,48.395,47.617,48.136,51385,0
1986-11-28,47.877,48.136,47.356,47.617,20012,0
1986-12-01,47.617,48.136,45.732,48.136,30972,0
1986-12-02,48.136,48.916,47.617,47.877,45012,0
1986-12-03,48.136,48.916,47.617,48.657,78693,0
1986-12-04,48.395,49.436,48.395,49.176,62006,0
1986-12-05,49.176,49.695,48.657,49.176,24600,0
1986-12-08,48.916,49.176,48.136,48.136,30080,0
1986-12-09,48.395,49.954,47.617,48.916,111513,0
1986-12-10,49.436,52.035,49.176,51.254,161912,0
1986-12-11,50.994,52.554,50.735,51.514,122381,0
1986-12-12,52.035,52.294,51.514,52.035,16687,0
1986-12-15,51.514,52.294,50.994,52.294,37715,0
1986-12-16,51.773,53.398,51.773,53.398,80171,0
1986-12-17,52.878,55.737,52.554,53.658,81095,0
1986-12-18,53.658,54.177,53.138,53.658,46797,0
1986-12-19,53.398,53.658,51.514,53.398,145287,0
1986-12-22,53.138,53.398,52.035,53.398,25708,0
1986-12-23,52.878,53.398,50.475,52.554,97505,0
1986-12-24,52.294,53.398,51.514,52.554,23984,0
1986-12-26,52.035,52.294,51.773,52.294,11145,0
1986-12-29,52.035,53.138,51.773,52.878,91316,0
1986-12-30,52.294,52.294,50.475,50.994,14439,0
1986-12-31,50.475,51.514,48.916,51.514,26939,0
1987-01-02,51.254,52.035,51.254,51.773,7389,0
1987-01-05,52.294,53.658,52.035,53.138,49199,0
1987-01-06,52.554,53.138,52.035,52.554,55110,0
1987-01-07,52.035,55.477,51.514,53.918,96150,0
1987-01-08,54.437,54.956,52.294,53.138,8559,0
1987-01-09,52.878,54.697,52.878,54.697,49599,0
1987-01-12,54.437,55.217,54.177,54.697,48337,0
1987-01-13,54.177,54.437,53.918,54.177,43442,0
1987-01-14,53.658,54.177,52.035,52.035,70504,0
1987-01-15,52.294,53.398,52.294,53.138,83312,0
1987-01-16,53.138,53.918,52.294,53.398,56280,0
1987-01-19,52.878,53.658,52.035,53.138,71674,0
1987-01-20,52.554,54.697,52.294,54.177,59697,0
1987-01-21,54.177,57.036,53.918,55.217,68041,0
1987-01-22,54.956,57.816,54.697,57.555,64285,0
1987-01-23,57.555,61.258,55.217,56.516,94857,0
1987-01-26,54.697,56.257,53.918,54.956,11515,0
1987-01-27,54.956,55.737,53.658,53.658,61114,0
1987-01-28,53.398,53.918,52.035,53.918,47105,0
1987-01-29,54.437,54.437,52.035,53.138,170810,0
1987-01-30,53.398,53.918,52.554,53.918,19365,0
1987-02-02,53.658,56.776,53.398,56.257,27955,0
1987-02-03,55.996,56.516,54.697,54.697,34236,0
1987-02-04,54.956,54.956,53.398,54.697,25431,0
1987-02-05,54.956,55.996,52.554,54.697,34698,0
1987-02-06,54.697,54.697,52.554,53.398,19150,0
1987-02-09,53.918,53.918,51.514,51.773,31434,0
1987-02-10,52.035,52.294,48.916,52.294,20505,0
1987-02-11,52.554,52.878,51.514,52.878,18534,0
1987-02-12,52.294,52.878,51.254,52.294,31742,0
1987-02-13,52.035,54.437,52.035,54.437,58681,0
1987-02-17,54.697,54.697,53.918,54.437,30172,0
1987-02-18,53.918,55.217,53.398,54.697,29864,0
1987-02-19,54.956,55.737,53.918,55.737,58127,0
1987-02-20,55.217,55.737,54.177,54.956,19581,0
1987-02-23,53.332,55.152,52.554,53.332,120288,0
1987-02-24,53.332,53.593,52.554,53.593,53632,0
1987-02-25,53.853,55.672,53.593,55.672,22875,0
1987-02-26,55.152,55.411,54.372,54.891,32696,0
1987-02-27,54.891,55.152,54.372,54.632,30972,0
1987-03-02,54.112,54.891,54.112,54.372,15671,0
1987-03-03,54.112,54.891,53.853,53.853,24999,0
1987-03-04,53.853,54.112,53.073,53.593,51354,0
1987-03-05,53.332,54.372,53.332,54.372,61852,0
1987-03-06,53.853,53.853,53.332,53.853,18904,0
1987-03-09,53.593,53.593,52.294,53.073,56003,0
1987-03-10,53.332,53.593,52.813,53.593,123366,0
1987-03-11,54.372,55.411,54.372,55.152,171703,0
1987-03-12,55.672,56.776,55.411,56.516,123674,0
1987-03-13,56.516,57.036,55.996,56.516,134388,0
1987-03-16,56.516,56.776,55.411,55.411,60621,0
1987-03-17,55.152,56.516,55.152,56.516,84820,0
1987-03-18,56.776,59.634,56.516,59.634,103847,0
1987-03-19,59.375,61.258,59.375,60.999,63022,0
1987-03-20,60.999,62.298,60.479,61.519,66594,0
1987-03-23,61.519,61.519,59.634,60.738,26570,0
1987-03-24,60.479,63.597,60.219,63.337,49291,0
1987-03-25,63.337,63.597,60.738,61.258,99321,0
1987-03-26,61.258,61.258,59.894,60.219,35006,0
1987-03-27,59.894,61.519,59.114,60.219,36391,0
1987-03-30,60.738,60.738,57.555,58.335,28048,0
1987-03-31,58.855,60.219,58.335,59.634,23275,0
1987-04-01,59.114,59.114,57.816,58.595,14009,0
1987-04-02,58.335,58.855,57.555,58.074,27340,0
1987-04-03,58.074,60.999,57.555,59.375,46674,0
1987-04-06,59.634,60.738,59.634,59.894,50246,0
1987-04-07,59.375,61.258,59.114,59.114,24723,0
1987-04-08,58.595,59.114,57.816,58.074,16872,0
1987-04-09,58.595,58.595,56.257,56.257,31096,0
1987-04-10,55.996,56.776,55.152,56.776,43226,0
1987-04-13,56.776,56.776,55.672,55.996,18811,0
1987-04-14,55.411,55.996,53.853,54.112,43565,0
1987-04-15,53.332,54.112,52.294,53.332,88730,0
1987-04-16,53.853,55.152,53.853,53.853,22260,0
1987-04-20,53.853,54.112,53.332,54.112,38670,0
1987-04-21,53.853,56.516,53.853,55.996,97012,0
1987-04-22,55.996,57.555,55.411,55.672,29217,0
1987-04-23,55.152,56.776,54.891,56.516,34051,0
1987-04-24,56.257,57.036,55.996,56.776,26693,0
1987-04-27,56.257,58.074,53.593,57.036,147196,0
1987-04-28,57.295,58.855,57.036,57.036,15763,0
1987-04-29,57.555,58.335,57.036,57.036,19920,0
1987-04-30,57.295,59.894,57.295,59.114,83065,0
1987-05-01,58.595,58.855,58.074,58.595,30141,0
1987-05-04,58.595,60.479,58.595,59.894,33897,0
1987-05-05,59.375,61.258,59.375,61.258,27925,0
1987-05-06,60.999,61.519,60.219,60.999,77216,0
1987-05-07,60.479,61.258,60.219,60.999,23060,0
1987-05-08,60.999,61.519,60.738,60.999,61668,0
1987-05-11,60.999,64.181,59.894,59.894,61206,0
1987-05-12,59.894,62.298,59.114,62.298,21490,0
1987-05-13,62.298,63.857,62.298,62.817,102061,0
1987-05-14,62.817,63.077,62.558,63.077,9852,0
1987-05-15,62.817,63.337,62.558,62.817,22506,0
1987-05-18,62.817,63.337,62.558,62.817,38238,0
1987-05-19,62.817,62.817,60.738,60.738,57635,0
1987-05-20,59.894,60.219,57.555,57.555,14070,0
1987-05-21,57.036,59.114,57.036,58.595,34944,0
1987-05-22,58.595,58.855,55.152,58.335,41502,0
1987-05-26,57.491,58.855,57.231,57.491,31003,0
1987-05-27,57.491,58.01,56.45,56.711,20382,0
1987-05-28,57.231,57.231,55.411,56.45,19920,0
1987-05-29,56.971,57.491,56.192,56.711,13947,0
1987-06-01,57.231,58.27,56.711,57.231,18103,0
1987-06-02,57.751,58.01,56.192,56.711,20104,0
1987-06-03,57.231,57.751,56.711,57.751,20505,0
1987-06-04,57.751,59.375,57.231,59.375,11977,0
1987-06-05,58.855,60.414,58.27,59.894,58496,0
1987-06-08,59.894,61.453,59.634,60.934,29987,0
1987-06-09,60.674,61.193,60.674,61.193,18319,0
1987-06-10,62.038,62.558,61.193,62.038,61606,0
1987-06-11,62.558,62.558,61.712,62.038,9975,0
1987-06-12,62.298,62.817,61.453,61.453,44580,0
1987-06-15,62.038,62.817,62.038,62.817,62037,0
1987-06-16,62.817,62.817,61.712,61.712,20135,0
1987-06-17,62.558,62.817,62.298,62.558,31650,0
1987-06-18,62.817,63.077,62.298,62.817,33312,0
1987-06-19,63.337,63.337,62.038,63.077,54464,0
1987-06-22,63.077,63.337,62.038,62.558,21028,0
1987-06-23,62.298,62.817,59.375,59.375,73521,0
1987-06-24,58.855,58.855,57.231,58.01,64716,0
1987-06-25,58.595,60.154,58.595,60.154,35006,0
1987-06-26,59.375,59.894,58.855,59.634,14070,0
1987-06-29,59.634,60.154,57.231,58.595,36545,0
1987-06-30,58.595,59.894,58.27,59.634,32666,0
1987-07-01,59.634,61.193,59.634,60.934,31773,0
1987-07-02,60.674,61.453,60.154,60.934,12746,0
1987-07-06,61.193,61.193,58.595,59.375,22352,0
1987-07-07,59.375,60.674,58.855,58.855,15979,0
1987-07-08,59.894,60.414,59.375,60.414,45289,0
1987-07-09,60.674,61.193,59.894,60.674,43996,0
1987-07-10,60.934,62.298,60.674,62.298,21644,0
1987-07-13,61.712,61.712,59.894,60.154,10714,0
1987-07-14,59.634,60.414,58.595,60.154,21829,0
1987-07-15,60.154,61.453,60.154,60.674,33220,0
1987-07-16,61.193,62.817,60.414,62.817,21459,0
1987-07-17,62.817,62.817,60.414,61.193,53140,0
1987-07-20,61.193,61.193,59.114,59.894,34082,0
1987-07-21,59.894,60.154,58.27,58.855,62530,0
1987-07-22,59.375,59.375,58.27,58.595,14255,0
1987-07-23,58.27,59.114,58.27,58.855,12469,0
1987-07-24,59.114,59.114,58.01,58.855,17518,0
1987-07-27,58.595,58.855,58.01,58.855,15948,0
1987-07-28,58.855,58.855,58.27,58.595,20135,0
1987-07-29,58.595,58.595,58.01,58.595,30972,0
1987-07-30,58.595,59.114,58.01,58.01,39377,0
1987-07-31,58.595,60.154,58.595,60.154,54033,0
1987-08-03,59.375,61.193,59.375,60.934,61514,0
1987-08-04,60.934,61.193,59.634,60.934,21151,0
1987-08-05,60.674,61.453,59.634,59.634,55295,0
1987-08-06,59.894,61.453,59.634,61.453,24846,0
1987-08-07,61.453,61.453,60.934,60.934,77862,0
1987-08-10,60.934,61.712,60.414,61.453,52339,0
1987-08-11,62.038,63.857,61.712,63.597,133188,0
1987-08-12,63.077,63.337,61.712,62.038,46397,0
1987-08-13,61.453,61.453,60.154,60.934,137252,0
1987-08-14,60.414,60.674,59.375,60.674,146088,0
1987-08-17,60.154,60.934,59.634,59.894,68441,0
1987-08-18,59.634,59.634,56.45,57.491,89746,0
1987-08-19,57.231,57.231,55.931,57.231,146673,0
1987-08-20,57.231,58.855,56.971,58.595,57850,0
1987-08-21,59.114,60.154,58.595,60.154,57050,0
1987-08-24,60.414,60.414,59.114,59.894,18842,0
1987-08-25,59.634,60.674,59.375,60.414,69642,0
1987-08-26,58.27,60.414,57.751,58.27,189098,0
1987-08-27,56.386,57.165,55.606,56.906,156217,0
1987-08-28,56.386,57.165,56.127,57.165,70258,0
1987-08-31,56.906,57.165,56.127,56.386,51015,0
1987-09-01,56.386,56.906,55.867,55.867,160897,0
1987-09-02,56.127,56.386,53.203,55.347,217269,0
1987-09-03,55.087,55.606,54.243,55.347,57942,0
1987-09-04,55.347,56.127,54.243,56.127,78693,0
1987-09-08,55.347,55.606,52.944,53.463,112375,0
1987-09-09,53.463,54.828,53.463,54.243,54617,0
1987-09-10,54.243,54.828,53.723,53.982,56095,0
1987-09-11,53.723,54.502,53.723,54.502,26816,0
1987-09-14,54.243,54.828,54.243,54.828,50707,0
1987-09-15,54.243,54.502,53.982,53.982,39193,0
1987-09-16,54.502,54.502,51.319,52.422,45443,0
1987-09-17,53.723,53.723,53.203,53.203,67056,0
1987-09-18,53.463,53.723,53.203,53.463,61052,0
1987-09-21,53.463,53.723,52.422,52.683,41409,0
1987-09-22,52.422,54.828,51.58,54.828,85035,0
1987-09-23,53.203,53.203,51.319,52.944,87129,0
1987-09-24,53.203,53.723,52.683,52.683,73583,0
1987-09-25,53.203,53.463,52.163,52.163,97197,0
1987-09-28,52.683,52.683,52.163,52.422,53232,0
1987-09-29,52.422,52.944,51.904,52.422,70442,0
1987-09-30,52.683,53.203,51.059,53.203,115392,0
1987-10-01,53.203,53.723,52.944,53.463,76908,0
1987-10-02,53.463,53.463,52.683,53.203,73275,0
1987-10-05,52.944,53.203,51.58,52.944,41994,0
1987-10-06,52.422,53.463,51.059,51.059,37130,0
1987-10-07,51.904,52.163,51.059,51.904,30726,0
1987-10-08,51.904,52.163,50.02,51.319,46613,0
1987-10-09,50.799,51.059,48.395,50.539,42425,0
1987-10-12,50.02,50.539,48.98,49.759,22906,0
1987-10-13,49.759,49.759,49.239,49.759,72043,0
1987-10-14,49.239,49.239,45.732,47.098,43842,0
1987-10-15,46.577,49.239,44.693,47.877,87314,0
1987-10-16,48.136,48.98,42.55,42.55,61021,0
1987-10-19,42.55,43.653,36.964,43.653,229953,0
1987-10-20,43.394,44.953,34.818,43.069,103385,0
1987-10-21,42.029,44.434,41.77,42.29,100214,0
1987-10-22,39.367,41.77,38.587,40.991,61360,0
1987-10-23,38.587,40.407,38.327,39.887,49599,0
1987-10-26,38.847,39.367,34.04,35.923,144764,0
1987-10-27,37.483,38.067,36.184,36.703,50307,0
1987-10-28,35.664,38.327,35.664,37.223,105848,0
1987-10-29,37.483,38.847,37.483,38.327,41256,0
1987-10-30,38.327,39.627,37.808,38.847,76723,0
1987-11-02,39.106,40.73,38.847,39.106,21120,0
1987-11-03,39.627,39.887,36.964,39.887,49014,0
1987-11-04,38.327,42.029,38.067,40.73,23891,0
1987-11-05,40.73,43.653,39.367,42.81,45566,0
1987-11-06,42.81,43.394,40.73,40.73,44796,0
1987-11-09,40.73,43.394,40.73,42.81,46028,0
1987-11-10,42.029,42.029,40.73,40.991,18996,0
1987-11-11,41.25,41.77,39.367,39.367,13916,0
1987-11-12,42.029,42.55,41.25,41.25,39932,0
1987-11-13,41.25,41.77,39.887,40.407,76353,0
1987-11-16,40.991,40.991,40.407,40.991,29033,0
1987-11-17,40.991,41.51,40.73,41.25,87252,0
1987-11-18,41.51,41.77,40.991,41.77,71735,0
1987-11-19,41.51,42.029,40.991,41.77,41194,0
1987-11-20,41.51,41.77,40.73,41.51,58681,0
1987-11-23,41.25,41.25,40.73,40.991,61914,0
1987-11-24,41.185,42.029,41.185,42.029,25985,0
1987-11-25,41.446,41.77,40.146,41.77,23122,0
1987-11-27,41.185,41.185,40.407,40.407,9175,0
1987-11-30,40.146,40.146,37.743,38.263,43010,0
1987-12-01,39.041,40.407,38.001,39.302,25954,0
1987-12-02,39.041,39.041,37.483,38.263,11022,0
1987-12-03,37.157,37.483,36.119,36.378,27401,0
1987-12-04,35.858,37.157,34.236,36.898,69765,0
1987-12-07,36.898,37.157,36.378,36.638,38177,0
1987-12-08,36.378,36.638,35.858,36.378,52555,0
1987-12-09,36.378,36.378,34.495,36.119,46366,0
1987-12-10,35.599,36.638,34.754,34.754,108065,0
1987-12-11,35.339,36.378,35.079,36.119,53232,0
1987-12-14,35.858,37.157,35.858,36.898,108126,0
1987-12-15,36.898,38.263,36.898,37.743,72474,0
1987-12-16,37.743,38.522,36.898,37.483,42795,0
1987-12-17,37.157,37.483,35.599,36.119,57327,0
1987-12-18,35.858,36.378,35.339,36.378,108434,0
1987-12-21,36.378,36.898,36.378,36.378,34328,0
1987-12-22,36.378,37.743,35.599,37.743,173273,0
1987-12-23,37.157,38.522,37.157,38.263,85528,0
1987-12-24,37.743,37.743,36.898,37.743,71735,0
1987-12-28,37.157,37.157,35.858,36.898,23183,0
1987-12-29,37.157,37.483,36.638,36.898,13978,0
1987-12-30,37.157,38.001,36.898,38.001,50215,0
1987-12-31,37.743,38.522,37.483,38.263,41379,0
1988-01-04,38.263,41.77,38.263,41.446,72105,0
1988-01-05,42.81,43.069,41.77,43.069,90916,0
1988-01-06,42.81,43.069,41.446,42.29,47044,0
1988-01-07,41.77,41.77,40.666,41.185,103816,0
1988-01-08,40.926,41.185,37.743,37.743,32173,0
1988-01-11,38.001,39.627,36.638,39.627,32666,0
1988-01-12,39.627,39.627,36.898,38.522,32420,0
1988-01-13,39.041,39.887,38.001,39.041,31650,0
1988-01-14,39.041,39.627,38.782,39.627,13362,0
1988-01-15,40.666,40.926,39.887,40.146,27832,0
1988-01-18,39.887,40.407,38.782,39.302,10068,0
1988-01-19,39.041,39.627,37.743,38.263,18442,0
1988-01-20,38.263,38.263,36.378,37.157,25739,0
1988-01-21,36.638,37.157,36.638,36.898,40978,0
1988-01-22,37.157,37.157,36.378,37.157,98890,0
1988-01-25,36.898,38.263,36.638,38.001,31065,0
1988-01-26,37.743,37.743,36.898,37.743,11761,0
1988-01-27,38.001,38.263,37.157,37.483,64161,0
1988-01-28,38.001,38.782,37.483,38.263,49291,0
1988-01-29,38.522,39.302,38.263,38.782,49845,0
1988-02-01,38.782,39.302,38.263,39.302,104894,0
1988-02-02,39.627,41.77,38.522,40.926,45997,0
1988-02-03,40.926,41.446,40.666,40.926,36976,0
1988-02-04,41.185,41.446,40.666,40.666,34698,0
1988-02-05,41.185,41.185,40.407,40.926,91224,0
1988-02-08,40.926,41.185,40.666,40.666,48983,0
1988-02-09,40.926,40.926,39.887,40.407,52924,0
1988-02-10,40.666,40.666,40.407,40.407,23830,0
1988-02-11,40.666,40.666,40.146,40.407,18873,0
1988-02-12,40.407,40.666,40.146,40.666,58897,0
1988-02-16,40.666,40.666,40.407,40.666,14439,0
1988-02-17,40.407,41.185,40.407,41.185,106956,0
1988-02-18,40.926,41.185,39.887,40.666,136667,0
1988-02-19,41.185,41.446,40.666,41.185,178045,0
1988-02-22,41.446,42.29,41.185,42.29,72721,0
1988-02-23,42.29,43.329,42.029,42.29,126106,0
1988-02-24,42.225,46.837,41.965,46.253,244885,0
1988-02-25,45.993,46.253,44.368,44.693,107665,0
1988-02-26,44.693,47.617,44.693,45.993,119426,0
1988-02-29,45.993,45.993,44.108,45.212,48860,0
1988-03-01,44.693,44.693,42.225,44.108,117855,0
1988-03-02,44.108,45.212,43.589,44.108,91347,0
1988-03-03,44.693,44.953,43.329,44.368,58558,0
1988-03-04,42.484,43.329,42.484,43.329,73275,0
1988-03-07,42.81,43.589,42.484,43.589,27863,0
1988-03-08,43.589,44.108,43.069,43.848,44827,0
1988-03-09,44.368,47.356,44.108,47.098,205631,0
1988-03-10,46.577,50.02,44.953,49.501,226444,0
1988-03-11,48.721,51.904,47.617,49.501,424439,0
1988-03-14,48.136,48.136,45.732,47.877,179985,0
1988-03-15,47.877,47.877,44.953,47.098,92024,0
1988-03-16,46.837,46.837,45.473,46.577,40209,0
1988-03-17,46.577,48.462,45.993,47.877,145595,0
1988-03-18,48.136,48.136,45.993,46.577,91963,0
1988-03-21,47.098,48.136,45.993,47.356,45966,0
1988-03-22,48.98,49.501,47.877,49.501,209695,0
1988-03-23,50.345,52.749,50.345,51.125,219055,0
1988-03-24,50.345,50.345,44.693,49.759,119271,0
1988-03-25,49.501,49.759,46.253,47.877,96273,0
1988-03-28,46.837,47.877,45.993,47.356,59544,0
1988-03-29,47.356,47.877,46.837,46.837,22629,0
1988-03-30,47.098,48.98,45.732,45.993,114746,0
1988-03-31,45.732,46.253,45.732,45.993,25030,0
1988-04-04,45.473,45.732,44.368,44.368,43811,0
1988-04-05,44.693,45.473,44.368,45.212,25892,0
1988-04-06,45.993,46.837,45.212,46.577,48829,0
1988-04-07,46.577,47.098,46.253,46.577,32573,0
1988-04-08,46.577,48.136,46.577,47.877,45812,0
1988-04-11,47.617,47.617,46.837,47.617,17703,0
1988-04-12,47.356,48.98,45.993,48.462,94056,0
1988-04-13,47.877,52.489,47.877,50.604,403319,0
1988-04-14,48.98,50.02,47.098,47.356,151290,0
1988-04-15,47.356,49.239,45.993,46.837,70904,0
1988-04-18,46.577,47.356,46.577,46.837,45627,0
1988-04-19,46.577,49.501,46.253,47.617,134080,0
1988-04-20,46.577,46.837,45.993,45.993,56742,0
1988-04-21,46.577,46.837,44.693,46.577,64654,0
1988-04-22,46.577,47.098,45.732,46.577,64469,0
1988-04-25,46.837,46.837,45.473,45.473,22968,0
1988-04-26,46.577,48.98,45.473,48.98,53663,0
1988-04-27,49.501,50.345,48.136,48.462,153107,0
1988-04-28,48.136,48.462,47.356,48.462,40917,0
1988-04-29,48.136,48.136,47.356,47.877,48552,0
1988-05-02,47.617,47.617,46.837,47.356,49630,0
1988-05-03,47.098,48.98,46.837,48.98,128970,0
1988-05-04,48.462,48.721,46.837,46.837,101076,0
1988-05-05,47.098,49.239,45.993,48.721,66933,0
1988-05-06,48.136,48.98,46.253,46.837,42733,0
1988-05-09,47.356,47.356,45.473,45.732,33713,0
1988-05-10,46.253,46.837,45.473,46.577,39593,0
1988-05-11,45.732,45.993,44.368,44.693,90916,0
1988-05-12,44.368,45.212,44.108,44.693,41902,0
1988-05-13,44.693,45.473,44.693,44.953,57912,0
1988-05-16,45.212,45.473,44.368,44.953,27278,0
1988-05-17,44.953,45.473,43.848,43.848,46305,0
1988-05-18,44.368,44.368,42.225,43.069,73644,0
1988-05-19,43.069,43.069,41.446,42.484,60867,0
1988-05-20,43.069,44.368,42.225,43.848,46797,0
1988-05-23,43.329,43.329,41.965,43.069,19889,0
1988-05-24,42.81,43.589,42.81,43.589,26601,0
1988-05-25,43.848,44.888,43.848,43.848,47413,0
1988-05-26,43.848,44.108,43.005,43.848,27278,0
1988-05-27,43.848,44.108,43.264,44.108,19396,0
1988-05-31,43.848,45.473,43.525,45.473,30757,0
1988-06-01,45.473,46.253,45.473,45.993,52277,0
1988-06-02,45.473,45.993,44.368,44.629,20843,0
1988-06-03,44.629,44.888,44.108,44.888,15609,0
1988-06-06,44.888,44.888,44.108,44.888,24907,0
1988-06-07,44.629,45.732,44.368,45.147,60990,0
1988-06-08,45.473,46.772,45.473,46.253,46305,0
1988-06-09,46.253,47.356,45.993,45.993,40671,0
1988-06-10,46.512,48.395,46.512,47.617,138021,0
1988-06-13,47.617,48.136,47.356,47.617,36268,0
1988-06-14,48.136,48.721,45.993,45.993,115977,0
1988-06-15,46.253,46.253,45.473,45.732,64808,0
1988-06-16,45.147,45.473,44.368,44.888,48645,0
1988-06-17,45.147,46.512,44.888,46.253,85128,0
1988-06-20,45.732,47.356,45.732,46.772,41717,0
1988-06-21,47.098,48.395,45.732,48.136,179646,0
1988-06-22,49.239,50.02,48.98,49.759,301135,0
1988-06-23,49.501,50.345,48.98,48.98,99044,0
1988-06-24,48.98,50.864,48.98,50.345,152368,0
1988-06-27,50.02,50.345,49.239,49.239,56434,0
1988-06-28,48.98,50.02,48.98,50.02,64624,0
1988-06-29,50.345,51.125,48.721,49.239,114161,0
1988-06-30,49.239,49.759,48.721,49.759,67148,0
1988-07-01,49.501,50.864,48.98,50.864,234110,0
1988-07-05,50.604,50.604,49.759,50.345,54309,0
1988-07-06,50.345,50.604,49.239,49.759,135989,0
1988-07-07,49.501,50.02,48.98,49.759,43380,0
1988-07-08,49.239,49.759,48.98,49.239,51046,0
1988-07-11,49.239,49.239,48.136,48.136,44088,0
1988-07-12,48.136,48.136,47.098,47.617,57419,0
1988-07-13,47.617,48.721,47.617,48.721,36422,0
1988-07-14,48.395,48.98,48.395,48.98,88638,0
1988-07-15,48.721,48.98,48.395,48.721,42733,0
1988-07-18,48.136,48.721,46.512,47.877,70812,0
1988-07-19,47.617,47.617,45.732,45.993,32388,0
1988-07-20,46.253,47.877,46.253,47.877,91440,0
1988-07-21,47.617,48.136,46.772,47.098,44026,0
1988-07-22,47.098,47.877,45.993,46.253,56249,0
1988-07-25,45.993,46.772,45.473,46.512,21274,0
1988-07-26,46.253,47.098,45.732,46.253,30757,0
1988-07-27,46.512,46.772,44.629,44.629,63761,0
1988-07-28,44.629,45.993,44.629,45.993,59974,0
1988-07-29,45.993,46.253,45.473,46.253,64624,0
1988-08-01,46.512,47.356,46.253,46.772,40301,0
1988-08-02,46.772,48.721,46.772,48.136,100799,0
1988-08-03,48.136,48.98,47.356,48.98,88792,0
1988-08-04,48.721,48.721,46.772,47.098,34205,0
1988-08-05,46.512,47.356,46.512,47.356,13916,0
1988-08-08,46.772,47.877,46.772,47.617,33589,0
1988-08-09,47.877,47.877,45.993,46.512,53263,0
1988-08-10,46.253,46.512,44.108,45.473,43749,0
1988-08-11,45.473,46.253,44.888,46.253,35590,0
1988-08-12,45.732,47.098,45.732,47.098,61421,0
1988-08-15,46.512,46.772,45.993,46.253,91840,0
1988-08-16,45.732,47.617,45.732,47.098,88638,0
1988-08-17,47.098,48.136,46.253,47.098,70966,0
1988-08-18,47.098,48.395,47.098,47.617,46366,0
1988-08-19,47.877,48.98,47.877,48.721,104555,0
1988-08-22,48.395,48.395,47.098,47.356,51354,0
1988-08-23,47.356,47.877,46.772,47.877,80571,0
1988-08-24,47.877,49.501,47.617,48.721,95657,0
1988-08-25,47.877,51.645,47.877,51.384,299749,0
1988-08-26,51.125,51.125,49.239,50.02,66286,0
1988-08-29,50.02,50.28,49.759,50.02,69857,0
1988-08-30,49.759,50.02,48.98,50.02,105940,0
1988-08-31,50.28,51.125,50.02,50.864,90824,0
1988-09-01,50.604,50.604,49.759,50.02,91809,0
1988-09-02,50.28,50.604,49.759,49.759,89993,0
1988-09-06,49.759,50.28,49.759,49.759,84820,0
1988-09-07,50.02,50.02,48.657,49.759,73552,0
1988-09-08,49.501,51.125,49.501,50.604,109296,0
1988-09-09,50.02,51.968,50.02,51.384,77216,0
1988-09-12,51.125,51.125,50.02,50.28,40209,0
1988-09-13,50.28,52.489,50.28,51.384,132726,0
1988-09-14,51.645,51.968,50.864,51.384,87745,0
1988-09-15,51.384,52.228,49.239,51.384,70165,0
1988-09-16,50.864,51.645,50.864,51.645,47937,0
1988-09-19,51.645,51.645,50.864,51.384,93872,0
1988-09-20,51.125,51.968,50.864,51.125,115361,0
1988-09-21,50.864,51.384,50.604,51.384,43226,0
1988-09-22,50.864,51.125,50.604,50.864,36176,0
1988-09-23,50.604,51.125,50.28,51.125,35375,0
1988-09-26,50.864,50.864,50.604,50.864,20720,0
1988-09-27,50.864,51.384,50.864,50.864,82942,0
1988-09-28,50.864,53.008,50.604,53.008,153046,0
1988-09-29,53.008,54.112,52.749,53.008,70134,0
1988-09-30,53.332,53.853,52.749,53.593,102031,0
1988-10-03,53.593,53.593,51.968,52.749,37068,0
1988-10-04,53.008,53.332,52.489,53.008,22567,0
1988-10-05,53.332,54.632,53.008,54.372,100152,0
1988-10-06,54.372,54.632,53.008,53.008,42826,0
1988-10-07,53.593,54.372,53.332,53.853,59944,0
1988-10-10,54.112,55.477,53.593,54.632,152153,0
1988-10-11,54.372,55.477,53.593,53.853,72197,0
1988-10-12,53.008,53.332,52.489,53.008,70319,0
1988-10-13,52.489,54.956,52.489,54.956,50061,0
1988-10-14,55.477,57.361,55.477,55.737,164376,0
1988-10-17,55.996,55.996,54.956,55.477,23491,0
1988-10-18,55.477,55.737,54.956,55.737,54556,0
1988-10-19,55.737,55.996,54.112,55.217,89654,0
1988-10-20,54.956,55.996,54.956,55.996,26046,0
1988-10-21,55.737,56.322,54.956,55.477,44211,0
1988-10-24,55.217,55.477,54.112,54.632,30018,0
1988-10-25,54.632,55.217,54.372,54.372,36206,0
1988-10-26,53.853,54.112,52.749,54.112,44119,0
1988-10-27,53.853,53.853,52.228,53.332,69272,0
1988-10-28,53.332,54.112,52.749,53.008,40917,0
1988-10-31,53.332,53.332,52.489,52.749,50307,0
1988-11-01,52.749,52.749,51.384,52.228,23737,0
1988-11-02,52.228,52.228,51.125,51.645,36483,0
1988-11-03,51.384,53.593,51.384,52.749,48675,0
1988-11-04,52.228,53.593,51.384,51.968,26077,0
1988-11-07,51.645,51.645,50.02,50.604,24384,0
1988-11-08,51.125,51.968,50.864,51.384,14501,0
1988-11-09,51.125,51.125,49.501,50.28,39347,0
1988-11-10,50.864,50.864,50.604,50.864,13115,0
1988-11-11,50.28,50.604,49.239,50.28,43103,0
1988-11-14,50.864,51.125,50.28,50.604,70904,0
1988-11-15,50.28,50.864,49.501,49.501,40732,0
1988-11-16,49.501,49.501,47.617,48.136,73860,0
1988-11-17,48.395,49.239,47.877,48.657,21336,0
1988-11-18,48.98,49.239,48.657,48.657,20689,0
1988-11-21,48.98,48.98,48.136,48.657,26016,0
1988-11-22,48.657,50.02,48.395,50.02,60806,0
1988-11-23,50.28,50.864,49.759,50.604,43103,0
1988-11-25,50.28,50.604,49.759,50.02,22506,0
1988-11-28,50.02,50.28,49.759,50.28,40578,0
1988-11-29,50.604,51.709,50.28,51.709,33867,0
1988-11-30,51.384,51.968,50.28,51.384,84358,0
1988-12-01,51.384,51.384,50.28,50.864,24723,0
1988-12-02,50.604,51.125,49.759,51.125,25461,0
1988-12-05,50.864,51.709,49.759,50.02,52616,0
1988-12-06,48.916,50.28,48.916,50.02,41163,0
1988-12-07,50.604,51.968,50.28,51.384,49445,0
1988-12-08,50.864,51.125,50.28,50.28,32943,0
1988-12-09,50.28,50.864,49.759,50.28,45289,0
1988-12-12,50.28,51.125,50.28,50.864,7789,0
1988-12-13,50.604,51.125,50.02,50.28,28663,0
1988-12-14,50.02,50.864,50.02,50.604,41655,0
1988-12-15,50.28,51.709,50.28,51.709,25123,0
1988-12-16,51.709,51.968,51.384,51.709,49568,0
1988-12-19,51.709,52.749,51.709,52.489,20936,0
1988-12-20,52.228,52.489,51.125,51.709,19427,0
1988-12-21,51.968,53.853,51.968,53.853,53355,0
1988-12-22,54.112,54.437,53.853,53.853,32142,0
1988-12-23,53.853,54.112,53.593,54.112,13054,0
1988-12-27,53.853,53.853,52.749,52.749,41810,0
1988-12-28,53.073,53.332,52.749,52.749,16625,0
1988-12-29,53.332,53.593,53.073,53.332,12500,0
1988-12-30,53.593,53.853,53.332,53.593,23737,0
1989-01-03,53.593,53.593,52.749,53.073,22475,0
1989-01-04,53.593,53.593,52.228,52.749,29802,0
1989-01-05,53.073,53.332,52.749,53.073,17795,0
1989-01-06,53.073,53.853,53.073,53.332,16441,0
1989-01-09,53.332,54.437,52.489,54.437,21705,0
1989-01-10,54.437,56.061,54.437,55.217,106433,0
1989-01-11,55.217,55.802,55.217,55.802,55633,0
1989-01-12,55.477,56.322,55.477,55.477,65055,0
1989-01-13,55.477,56.061,55.217,55.477,28633,0
1989-01-16,55.477,55.802,54.437,54.956,28109,0
1989-01-17,54.956,54.956,53.853,53.853,36607,0
1989-01-18,54.697,55.802,54.697,55.217,46335,0
1989-01-19,54.697,54.697,54.437,54.697,22998,0
1989-01-20,54.437,54.956,54.112,54.437,25800,0
1989-01-23,54.437,54.697,54.112,54.697,37900,0
1989-01-24,54.697,55.802,54.437,55.477,52062,0
1989-01-25,55.802,55.802,54.437,54.697,47105,0
1989-01-26,54.697,54.697,54.112,54.697,89346,0
1989-01-27,54.956,55.802,54.697,54.697,29741,0
1989-01-30,54.697,55.217,54.112,54.697,33128,0
1989-01-31,54.697,55.477,54.437,55.217,28417,0
1989-02-01,54.956,55.217,54.697,55.217,17549,0
1989-02-02,55.217,55.477,54.697,54.697,19273,0
1989-02-03,54.697,56.581,54.437,56.581,35991,0
1989-02-06,56.322,56.581,55.477,56.581,27124,0
1989-02-07,56.322,56.581,56.061,56.322,22598,0
1989-02-08,56.322,56.581,55.217,55.477,28140,0
1989-02-09,55.217,56.061,55.217,56.061,14501,0
1989-02-10,55.217,55.802,54.437,54.437,20104,0
1989-02-13,54.112,54.112,53.593,54.112,23522,0
1989-02-14,53.853,54.112,53.593,53.853,23645,0
1989-02-15,54.112,54.956,54.112,54.956,27801,0
1989-02-16,54.956,55.802,54.697,55.802,21767,0
1989-02-17,55.802,55.802,54.956,55.477,14132,0
1989-02-21,56.061,56.061,55.217,55.217,19858,0
1989-02-22,55.477,55.477,53.593,53.853,31126,0
1989-02-23,54.112,54.112,52.228,52.749,29741,0
1989-02-24,52.489,52.489,50.28,50.539,65485,0
1989-02-27,50.539,51.968,50.539,51.968,37346,0
1989-02-28,52.228,54.437,52.228,53.853,53386,0
1989-03-01,53.853,53.853,52.749,52.749,28817,0
1989-03-02,53.008,53.593,52.749,53.593,18811,0
1989-03-03,53.008,53.593,52.749,52.749,20443,0
1989-03-06,53.332,53.332,51.968,53.332,74598,0
1989-03-07,53.008,53.332,52.489,53.008,28355,0
1989-03-08,53.593,53.593,53.008,53.332,20505,0
1989-03-09,53.008,53.593,53.008,53.332,13916,0
1989-03-10,53.332,53.593,53.008,53.332,24538,0
1989-03-13,53.332,53.593,52.228,52.228,19550,0
1989-03-14,52.228,53.593,51.968,53.593,42579,0
1989-03-15,53.008,54.112,53.008,54.112,37068,0
1989-03-16,53.853,54.697,53.853,54.112,38700,0
1989-03-17,51.968,54.112,51.968,51.968,106464,0
1989-03-20,51.968,51.968,49.759,50.28,47536,0
1989-03-21,50.539,51.125,50.28,50.864,66070,0
1989-03-22,51.125,51.125,50.28,50.539,52093,0
1989-03-23,50.28,50.864,50.28,50.539,29217,0
1989-03-27,50.864,51.125,50.539,51.125,15825,0
1989-03-28,51.384,51.645,50.864,51.645,27062,0
1989-03-29,51.645,52.749,51.645,52.489,22321,0
1989-03-30,52.749,53.593,52.489,53.008,17518,0
1989-03-31,53.332,53.853,52.489,53.332,24014,0
1989-04-03,53.332,53.853,53.008,53.332,17087,0
1989-04-04,53.332,53.593,53.008,53.332,17457,0
1989-04-05,53.593,54.437,53.332,53.332,46705,0
1989-04-06,53.008,53.332,52.228,52.749,22998,0
1989-04-07,52.489,53.332,52.228,53.008,26293,0
1989-04-10,53.008,53.593,52.749,53.008,56649,0
1989-04-11,53.332,53.593,53.332,53.593,20689,0
1989-04-12,53.853,53.853,52.749,53.008,27617,0
1989-04-13,53.853,53.853,52.489,52.489,30757,0
1989-04-14,52.749,53.008,52.489,52.749,16964,0
1989-04-17,52.749,53.593,52.489,52.749,13885,0
1989-04-18,52.749,53.593,52.749,53.332,36329,0
1989-04-19,53.008,54.437,53.008,54.437,56341,0
1989-04-20,54.112,55.217,54.112,55.217,70689,0
1989-04-21,55.542,55.802,54.956,55.217,36976,0
1989-04-24,55.802,56.061,55.217,55.802,34883,0
1989-04-25,55.542,56.322,55.542,56.061,19119,0
1989-04-26,56.322,56.581,55.802,56.322,15548,0
1989-04-27,56.322,58.529,56.322,58.01,72012,0
1989-04-28,58.27,58.79,57.165,58.79,34174,0
1989-05-01,58.27,58.27,57.426,58.01,68503,0
1989-05-02,58.01,59.375,57.426,57.426,49753,0
1989-05-03,57.426,58.01,56.581,58.01,25092,0
1989-05-04,58.01,59.375,57.686,58.79,61852,0
1989-05-05,59.114,59.375,58.01,58.529,68718,0
1989-05-08,58.01,58.79,58.01,58.529,18934,0
1989-05-09,58.529,59.634,58.529,58.529,46366,0
1989-05-10,59.114,59.634,58.529,59.375,25184,0
1989-05-11,59.894,60.154,59.114,59.375,32789,0
1989-05-12,60.154,60.738,59.114,59.375,61237,0
1989-05-15,59.114,59.375,58.01,59.114,63607,0
1989-05-16,58.529,59.375,58.27,58.79,57173,0
1989-05-17,59.375,59.634,58.79,59.375,122381,0
1989-05-18,59.114,59.634,58.79,58.79,38423,0
1989-05-19,59.114,59.375,58.79,59.114,52709,0
1989-05-22,59.634,60.154,59.114,59.894,28232,0
1989-05-23,59.894,60.154,59.634,59.894,23737,0
1989-05-24,59.375,60.154,59.375,59.894,33497,0
1989-05-25,59.634,60.479,59.375,59.634,33097,0
1989-05-26,59.634,60.479,59.634,60.219,76784,0
1989-05-30,59.96,59.96,59.114,59.375,34698,0
1989-05-31,59.375,59.96,59.375,59.375,18319,0
1989-06-01,59.375,59.96,59.375,59.634,33528,0
1989-06-02,59.96,60.738,59.96,60.219,45073,0
1989-06-05,59.96,59.96,59.634,59.96,18996,0
1989-06-06,59.96,61.583,59.634,61.583,39285,0
1989-06-07,61.844,65.157,61.064,61.064,99968,0
1989-06-08,61.844,62.167,61.064,61.064,41317,0
1989-06-09,60.738,61.583,60.738,61.324,29710,0
1989-06-12,61.064,61.583,60.738,61.583,20135,0
1989-06-13,61.324,61.583,60.479,60.479,82326,0
1989-06-14,60.479,60.479,59.634,60.479,22629,0
1989-06-15,60.219,60.219,59.634,59.634,49784,0
1989-06-16,59.634,60.219,59.375,59.634,68041,0
1989-06-19,59.634,60.219,59.634,60.219,16194,0
1989-06-20,59.96,60.738,59.634,60.479,33620,0
1989-06-21,60.738,61.583,60.738,61.583,77585,0
1989-06-22,61.324,62.167,60.738,61.324,43195,0
1989-06-23,61.844,62.687,61.583,62.687,17210,0
1989-06-26,62.167,62.687,61.324,61.844,10529,0
1989-06-27,61.844,62.167,61.583,62.167,15455,0
1989-06-28,61.844,62.427,61.844,62.427,22352,0
1989-06-29,62.167,62.167,61.324,61.583,31650,0
1989-06-30,61.583,61.583,59.114,61.324,33774,0
1989-07-03,61.844,62.427,61.064,62.427,23984,0
1989-07-05,61.324,62.427,61.324,62.427,21428,0
1989-07-06,62.427,62.427,61.324,61.844,45196,0
1989-07-07,62.167,62.427,61.583,61.844,59451,0
1989-07-10,61.583,61.844,61.583,61.844,16194,0
1989-07-11,62.167,62.427,62.167,62.167,42795,0
1989-07-12,61.844,62.167,61.583,61.844,42764,0
1989-07-13,61.583,61.844,61.324,61.844,8128,0
1989-07-14,61.844,62.427,61.583,62.427,41533,0
1989-07-17,62.167,62.427,61.844,62.167,15763,0
1989-07-18,61.844,61.844,61.324,61.324,11699,0
1989-07-19,61.583,62.167,60.738,61.844,28355,0
1989-07-20,62.427,62.427,60.738,60.738,23522,0
1989-07-21,60.738,61.583,60.479,61.583,18288,0
1989-07-24,61.324,61.583,61.064,61.324,11545,0
1989-07-25,61.583,62.948,61.583,62.167,36176,0
1989-07-26,62.167,63.532,61.844,63.532,14224,0
1989-07-27,63.532,65.74,62.948,64.896,101107,0
1989-07-28,64.376,65.157,63.792,64.376,23553,0
1989-07-31,63.792,65.157,62.427,65.157,20566,0
1989-08-01,65.157,66.261,64.052,66,59759,0
1989-08-02,65.74,66,64.637,65.74,39408,0
1989-08-03,65.74,65.74,64.896,65.157,41810,0
1989-08-04,64.637,65.74,64.637,65.482,17949,0
1989-08-07,65.482,66.261,65.157,66,31157,0
1989-08-08,66.584,66.584,65.157,65.74,27801,0
1989-08-09,65.74,65.74,62.948,62.948,19427,0
1989-08-10,62.687,64.052,62.687,64.052,26539,0
1989-08-11,64.376,64.376,62.687,63.272,31650,0
1989-08-14,63.792,64.376,63.272,64.376,19950,0
1989-08-15,64.052,64.896,64.052,64.376,10807,0
1989-08-16,64.637,64.637,63.532,63.792,14378,0
1989-08-17,63.792,64.376,63.272,64.052,14009,0
1989-08-18,64.052,65.482,64.052,64.896,24045,0
1989-08-21,64.896,64.896,63.272,63.532,23429,0
1989-08-22,62.948,63.532,62.167,63.272,15332,0
1989-08-23,63.792,65.482,63.792,65.482,38362,0
1989-08-24,65.74,66.584,65.482,66.261,50461,0
1989-08-25,66.261,66.584,64.052,65.157,25400,0
1989-08-28,64.961,66.326,64.961,66.326,31927,0
1989-08-29,66.066,66.066,64.701,65.482,40917,0
1989-08-30,64.961,66.647,64.961,66.326,33066,0
1989-08-31,66.326,66.647,65.22,66.066,49537,0
1989-09-01,66.066,66.647,65.806,66.066,13762,0
1989-09-05,66.066,66.066,65.22,65.806,15486,0
1989-09-06,65.22,65.482,63.597,65.22,43503,0
1989-09-07,65.482,65.806,64.376,64.376,26169,0
1989-09-08,64.376,64.961,63.597,64.376,19642,0
1989-09-11,64.376,64.376,63.272,63.857,9852,0
1989-09-12,63.857,64.117,63.272,63.597,21090,0
1989-09-13,63.597,64.376,63.272,63.272,25123,0
1989-09-14,63.857,63.857,60.803,61.909,33682,0
1989-09-15,61.324,63.857,61.324,63.857,59944,0
1989-09-18,63.857,64.117,62.427,64.117,23737,0
1989-09-19,64.961,64.961,60.543,61.064,91316,0
1989-09-20,60.543,60.803,58.855,59.375,61945,0
1989-09-21,59.114,59.114,58.595,59.114,84266,0
1989-09-22,59.114,59.114,57.751,59.114,24415,0
1989-09-25,59.114,59.114,56.061,56.061,52924,0
1989-09-26,56.906,58.27,56.906,57.491,144979,0
1989-09-27,57.491,58.27,57.491,58.01,139007,0
1989-09-28,58.01,58.855,57.751,58.855,68964,0
1989-09-29,58.595,60.219,58.595,59.375,52924,0
1989-10-02,59.375,59.699,59.114,59.699,49106,0
1989-10-03,59.375,59.96,58.855,59.96,103970,0
1989-10-04,59.96,62.753,59.96,62.167,141162,0
1989-10-05,62.167,62.427,61.324,62.167,35344,0
1989-10-06,61.909,62.427,61.648,61.648,8528,0
1989-10-09,61.648,62.753,61.324,62.753,19920,0
1989-10-10,62.753,62.753,61.909,62.167,21090,0
1989-10-11,61.648,61.909,60.803,61.648,30080,0
1989-10-12,61.324,61.324,60.803,61.064,16410,0
1989-10-13,61.064,61.324,55.802,55.802,113607,0
1989-10-16,56.061,60.543,56.061,60.543,98982,0
1989-10-17,59.96,60.219,59.114,59.699,61945,0
1989-10-18,60.543,60.543,57.165,57.751,40393,0
1989-10-19,57.491,59.114,56.906,58.855,67764,0
1989-10-20,59.114,59.114,57.751,58.595,61514,0
1989-10-23,58.855,59.375,57.491,58.01,19858,0
1989-10-24,57.491,59.375,56.061,58.595,29895,0
1989-10-25,58.01,58.855,57.751,58.595,14840,0
1989-10-26,58.595,58.595,56.906,56.906,41902,0
1989-10-27,57.165,57.491,56.906,57.165,11145,0
1989-10-30,57.491,58.01,55.802,56.061,49907,0
1989-10-31,56.646,57.165,56.061,57.165,65023,0
1989-11-01,57.491,57.491,56.646,56.906,25400,0
1989-11-02,56.646,57.491,56.646,57.491,44519,0
1989-11-03,57.165,57.751,56.322,56.646,43534,0
1989-11-06,56.906,56.906,56.322,56.646,24445,0
1989-11-07,56.646,57.751,56.322,57.751,20104,0
1989-11-08,56.906,57.165,56.061,56.061,39131,0
1989-11-09,56.322,56.322,55.542,55.542,55479,0
1989-11-10,55.802,56.061,55.217,55.802,19642,0
1989-11-13,55.802,57.165,55.802,56.646,36514,0
1989-11-14,56.906,56.906,56.322,56.646,30449,0
1989-11-15,56.906,56.906,55.542,56.322,60252,0
1989-11-16,56.322,56.646,55.217,55.542,41194,0
1989-11-17,55.542,56.322,55.217,55.802,45720,0
1989-11-20,55.802,55.802,54.112,54.112,25769,0
1989-11-21,54.437,54.697,53.593,54.437,76353,0
1989-11-22,53.853,55.217,53.853,54.956,37099,0
1989-11-24,54.956,55.542,54.956,55.542,38085,0
1989-11-27,56.127,56.971,55.867,56.711,88391,0
1989-11-28,56.971,57.816,56.711,57.555,48183,0
1989-11-29,56.971,57.555,56.386,56.971,48521,0
1989-11-30,57.231,58.66,57.231,58.66,29002,0
1989-12-01,59.179,59.504,58.074,58.4,44673,0
1989-12-04,58.074,58.66,57.816,58.074,16164,0
1989-12-05,58.074,58.4,57.555,58.074,16071,0
1989-12-06,57.555,58.074,56.971,57.816,48398,0
1989-12-07,57.555,57.816,56.971,56.971,77493,0
1989-12-08,57.231,58.66,57.231,58.4,33466,0
1989-12-11,58.66,58.92,58.074,58.4,15640,0
1989-12-12,58.66,58.66,56.971,57.555,46335,0
1989-12-13,57.555,57.555,56.971,57.555,60929,0
1989-12-14,58.074,58.074,57.555,57.555,52986,0
1989-12-15,58.92,59.179,58.4,59.179,71027,0
1989-12-18,58.92,60.023,58.66,58.92,24630,0
1989-12-19,59.179,59.504,58.074,58.92,32758,0
1989-12-20,59.504,59.764,59.179,59.179,38238,0
1989-12-21,59.764,60.023,59.504,60.023,35590,0
1989-12-22,60.349,62.298,60.349,61.973,41748,0
1989-12-26,62.558,62.558,61.973,61.973,12346,0
1989-12-27,62.298,63.662,61.973,63.141,30541,0
1989-12-28,63.141,64.507,62.817,63.921,25431,0
1989-12-29,63.662,64.766,63.662,64.766,21059,0
1990-01-02,63.921,64.507,62.558,63.141,33528,0
1990-01-03,63.141,63.662,60.349,61.453,56280,0
1990-01-04,60.869,62.558,60.609,62.558,34021,0
1990-01-05,62.298,62.298,61.453,61.973,33682,0
1990-01-08,61.712,61.973,60.869,61.973,43041,0
1990-01-09,61.453,62.558,61.129,61.129,39193,0
1990-01-10,61.129,62.298,59.764,60.609,74075,0
1990-01-11,60.869,60.869,60.023,60.349,34328,0
1990-01-12,59.764,60.023,58.4,58.92,29895,0
1990-01-15,58.92,58.92,57.816,58.66,26293,0
1990-01-16,58.074,59.179,57.555,59.179,11484,0
1990-01-17,59.179,59.504,58.4,58.92,14778,0
1990-01-18,58.074,60.609,57.816,60.609,51200,0
1990-01-19,60.869,61.453,60.609,60.609,48214,0
1990-01-22,60.349,61.129,57.816,58.074,26601,0
1990-01-23,58.074,58.4,57.816,57.816,37653,0
1990-01-24,56.971,56.971,55.283,56.711,54371,0
1990-01-25,56.711,57.231,56.127,56.386,99721,0
1990-01-26,56.971,57.555,56.127,56.971,16471,0
1990-01-29,56.711,57.555,56.386,57.231,16164,0
1990-01-30,57.231,57.555,56.971,56.971,38793,0
1990-01-31,56.711,60.869,56.711,60.609,61391,0
1990-02-01,60.349,60.349,59.504,59.764,41563,0
1990-02-02,59.179,60.349,59.179,60.023,12869,0
1990-02-05,60.023,60.349,59.764,59.764,32204,0
1990-02-06,59.764,59.764,58.66,59.504,10437,0
1990-02-07,58.92,59.179,58.074,59.179,16841,0
1990-02-08,58.66,59.179,58.4,59.179,35467,0
1990-02-09,59.179,59.179,58.66,59.179,11638,0
1990-02-12,58.92,59.179,58.66,58.92,13608,0
1990-02-13,58.92,58.92,58.074,58.92,10191,0
1990-02-14,58.92,59.179,58.074,58.4,12869,0
1990-02-15,58.074,58.66,58.074,58.66,12531,0
1990-02-16,58.92,58.92,58.4,58.66,13824,0
1990-02-20,58.4,58.92,58.4,58.92,23984,0
1990-02-21,58.4,60.023,58.074,59.504,55510,0
1990-02-22,59.764,60.869,59.179,59.179,22321,0
1990-02-23,59.244,59.829,58.984,58.984,24723,0
1990-02-26,58.726,60.414,58.726,60.414,16995,0
1990-02-27,60.089,61.258,59.829,60.934,24784,0
1990-02-28,60.674,61.519,60.674,60.934,24876,0
1990-03-01,61.258,61.519,60.674,60.934,59636,0
1990-03-02,61.258,61.778,60.674,61.778,8836,0
1990-03-05,61.519,62.103,61.519,62.103,18904,0
1990-03-06,61.778,61.778,60.089,60.674,53324,0
1990-03-07,60.414,60.674,58.726,58.984,63546,0
1990-03-08,58.984,59.829,58.726,59.569,61606,0
1990-03-09,59.569,59.569,58.984,59.244,31219,0
1990-03-12,58.726,58.984,58.14,58.4,16718,0
1990-03-13,58.4,58.726,57.881,58.14,87776,0
1990-03-14,57.555,57.881,57.295,57.881,37838,0
1990-03-15,57.555,58.14,57.555,57.881,24907,0
1990-03-16,58.14,58.14,57.295,57.881,49106,0
1990-03-19,57.555,57.555,55.867,56.711,25431,0
1990-03-20,56.45,56.711,56.192,56.45,27493,0
1990-03-21,56.711,57.036,56.192,56.192,30603,0
1990-03-22,56.192,57.295,55.606,56.45,25246,0
1990-03-23,56.45,57.036,56.192,57.036,9636,0
1990-03-26,57.555,57.881,57.295,57.295,23214,0
1990-03-27,57.295,57.881,57.295,57.881,57727,0
1990-03-28,57.881,57.881,56.711,56.711,16441,0
1990-03-29,56.711,57.295,56.45,57.036,15271,0
1990-03-30,56.711,57.555,56.711,57.555,18350,0
1990-04-02,57.036,57.881,56.711,57.555,53355,0
1990-04-03,58.14,58.984,57.555,58.4,61114,0
1990-04-04,58.4,58.4,57.555,58.14,36299,0
1990-04-05,58.14,58.14,57.881,57.881,35775,0
1990-04-06,58.14,58.4,57.555,58.14,55510,0
1990-04-09,57.881,57.881,57.295,57.555,21829,0
1990-04-10,57.881,57.881,57.295,57.295,14470,0
1990-04-11,57.555,58.14,57.555,58.14,82203,0
1990-04-12,58.4,58.726,58.4,58.4,25338,0
1990-04-16,58.726,59.569,58.4,59.244,35683,0
1990-04-17,58.726,58.984,57.555,58.984,39993,0
1990-04-18,58.726,58.984,57.295,57.555,39223,0
1990-04-19,57.295,57.881,56.711,56.711,66193,0
1990-04-20,56.45,56.45,55.347,55.606,91563,0
1990-04-23,53.918,55.022,53.918,54.177,62099,0
1990-04-24,54.502,54.762,53.918,53.918,72690,0
1990-04-25,54.502,54.762,54.177,54.762,111020,0
1990-04-26,55.022,55.347,53.918,54.762,34297,0
1990-04-27,54.762,54.762,53.332,53.918,33651,0
1990-04-30,53.918,53.918,53.332,53.918,22598,0
1990-05-01,54.177,54.502,53.658,54.177,24507,0
1990-05-02,54.502,54.762,53.658,53.918,50615,0
1990-05-03,54.177,55.022,54.177,54.762,69765,0
1990-05-04,55.347,55.867,54.762,55.606,44242,0
1990-05-07,55.867,57.036,55.606,56.192,34975,0
1990-05-08,56.711,56.711,54.762,55.347,131710,0
1990-05-09,55.022,57.036,55.022,57.036,161789,0
1990-05-10,57.036,57.555,56.192,57.555,57758,0
1990-05-11,58.14,60.089,57.036,60.089,57234,0
1990-05-14,59.244,59.569,57.555,58.984,118748,0
1990-05-15,58.4,58.726,57.881,58.14,27832,0
1990-05-16,58.14,58.4,57.295,58.14,12808,0
1990-05-17,58.14,58.4,57.555,57.881,33682,0
1990-05-18,58.14,58.14,57.295,58.14,23275,0
1990-05-21,58.14,58.14,57.295,57.555,40209,0
1990-05-22,58.4,58.726,57.295,57.555,24169,0
1990-05-23,57.881,58.4,57.295,58.4,36576,0
1990-05-24,58.4,59.829,58.4,59.569,84482,0
1990-05-25,59.049,60.154,59.049,59.894,34482,0
1990-05-29,59.894,60.999,59.894,60.999,48860,0
1990-05-30,60.999,60.999,60.479,60.738,43411,0
1990-05-31,60.999,62.687,60.738,62.167,75399,0
1990-06-01,62.687,63.857,62.687,63.857,69242,0
1990-06-04,64.117,65.546,63.272,65.546,64562,0
1990-06-05,65.22,65.546,63.857,64.376,51939,0
1990-06-06,63.857,64.961,63.857,64.701,48398,0
1990-06-07,64.376,64.376,63.272,63.857,48275,0
1990-06-08,63.532,63.857,62.167,63.272,42395,0
1990-06-11,63.272,63.532,62.427,63.532,25061,0
1990-06-12,63.532,64.117,63.012,64.117,37684,0
1990-06-13,63.857,63.857,62.427,63.272,22198,0
1990-06-14,63.272,64.701,63.012,64.376,108896,0
1990-06-15,64.376,65.22,64.117,65.22,68718,0
1990-06-18,64.701,64.701,63.272,63.532,39808,0
1990-06-19,63.012,64.117,62.167,63.857,34821,0
1990-06-20,64.117,64.376,63.272,63.857,7020,0
1990-06-21,63.857,64.117,62.427,63.857,23645,0
1990-06-22,63.857,64.701,61.324,61.583,147842,0
1990-06-25,61.844,61.844,60.999,60.999,61852,0
1990-06-26,61.583,63.012,61.583,62.167,71612,0
1990-06-27,62.427,65.22,62.427,64.376,70042,0
1990-06-28,64.701,65.546,64.376,64.376,92055,0
1990-06-29,64.376,64.376,63.857,64.117,27801,0
1990-07-02,64.376,64.376,63.857,64.376,18996,0
1990-07-03,63.272,63.857,62.427,62.687,33528,0
1990-07-05,62.427,62.427,60.999,61.583,36022,0
1990-07-06,61.324,62.167,61.324,61.324,19981,0
1990-07-09,61.583,61.844,61.324,61.844,9729,0
1990-07-10,61.844,62.427,61.583,61.583,67333,0
1990-07-11,61.583,62.427,61.324,62.427,13485,0
1990-07-12,61.844,63.012,61.324,63.012,70535,0
1990-07-13,63.012,63.012,62.167,62.167,30387,0
1990-07-16,62.427,62.687,61.583,62.167,23614,0
1990-07-17,62.167,62.427,61.583,62.427,10468,0
1990-07-18,61.844,61.844,60.999,61.844,62191,0
1990-07-19,61.844,62.687,61.583,62.687,53971,0
1990-07-20,62.167,63.012,61.844,62.167,31373,0
1990-07-23,63.012,63.272,61.324,61.844,60221,0
1990-07-24,61.844,62.687,61.844,62.167,14255,0
1990-07-25,62.167,63.012,62.167,62.167,77031,0
1990-07-26,62.427,62.427,61.844,62.167,29956,0
1990-07-27,61.844,62.167,61.583,61.844,32112,0
1990-07-30,61.844,62.687,60.999,62.687,12500,0
1990-07-31,62.427,62.687,62.167,62.427,26724,0
1990-08-01,62.427,63.012,62.167,62.427,22814,0
1990-08-02,62.427,62.687,62.167,62.427,45566,0
1990-08-03,62.167,62.167,59.894,59.894,89839,0
1990-08-06,58.726,58.726,56.776,58.465,93779,0
1990-08-07,58.726,59.569,57.881,58.726,23799,0
1990-08-08,58.726,59.049,58.465,58.465,27493,0
1990-08-09,58.726,58.726,58.205,58.726,14686,0
1990-08-10,58.205,58.465,57.62,57.62,29064,0
1990-08-13,57.036,57.62,56.776,57.62,35036,0
1990-08-14,57.62,57.881,57.361,57.361,15024,0
1990-08-15,57.881,58.465,57.881,58.465,25985,0
1990-08-16,58.205,58.465,56.776,57.036,42302,0
1990-08-17,56.776,56.776,55.347,56.516,79833,0
1990-08-20,56.192,56.516,55.672,55.931,73644,0
1990-08-21,55.347,55.347,53.918,54.502,33035,0
1990-08-22,54.502,54.502,50.539,50.864,63454,0
1990-08-23,49.695,51.709,49.176,51.384,53663,0
1990-08-24,51.968,52.554,51.384,51.709,40578,0
1990-08-27,53.203,54.632,53.203,53.789,23768,0
1990-08-28,54.047,54.372,52.944,53.203,16533,0
1990-08-29,52.944,55.477,52.944,54.632,39562,0
1990-08-30,55.217,55.217,52.358,53.203,21274,0
1990-08-31,53.789,54.047,52.358,52.619,38916,0
1990-09-04,51.514,52.035,50.345,51.773,17364,0
1990-09-05,51.773,52.619,51.514,52.619,17734,0
1990-09-06,52.358,52.944,52.035,52.944,12839,0
1990-09-07,52.358,54.891,52.358,54.632,31219,0
1990-09-10,54.632,55.737,54.047,54.047,16318,0
1990-09-11,54.047,54.372,53.463,54.372,8220,0
1990-09-12,54.047,54.891,53.463,54.891,28140,0
1990-09-13,54.891,55.737,54.632,54.891,26231,0
1990-09-14,54.632,54.632,52.358,52.944,43534,0
1990-09-17,52.358,52.944,51.773,52.619,27124,0
1990-09-18,52.035,53.789,51.514,53.203,21675,0
1990-09-19,53.789,53.789,52.035,52.944,14439,0
1990-09-20,52.358,53.463,51.514,53.203,72320,0
1990-09-21,52.944,53.203,52.035,53.203,41933,0
1990-09-24,52.619,53.463,52.035,52.944,31219,0
1990-09-25,52.944,53.463,52.035,52.619,35560,0
1990-09-26,53.203,53.463,52.358,52.619,30172,0
1990-09-27,53.203,53.789,52.619,52.944,46489,0
1990-09-28,52.619,56.322,52.035,54.891,57327,0
1990-10-01,54.891,56.646,54.891,55.737,50738,0
1990-10-02,56.061,57.751,55.737,55.737,26077,0
1990-10-03,55.737,57.165,55.737,56.322,24938,0
1990-10-04,56.322,57.751,56.322,57.491,41471,0
1990-10-05,56.906,58.92,56.906,58.01,50215,0
1990-10-08,58.595,59.179,58.335,58.92,19211,0
1990-10-09,58.01,58.92,58.01,58.335,30418,0
1990-10-10,58.01,58.01,56.322,56.906,50030,0
1990-10-11,57.165,57.165,54.047,54.047,21983,0
1990-10-12,54.047,55.217,54.047,54.632,41810,0
1990-10-15,54.632,56.646,54.632,56.061,35437,0
1990-10-16,56.061,56.646,55.477,56.061,17549,0
1990-10-17,55.737,56.646,55.477,55.477,13701,0
1990-10-18,56.061,56.646,56.061,56.322,11392,0
1990-10-19,56.906,57.165,56.322,56.906,15640,0
1990-10-22,56.906,57.751,56.646,57.751,26046,0
1990-10-23,57.491,58.92,57.165,58.595,13731,0
1990-10-24,58.335,58.335,56.906,56.906,7420,0
1990-10-25,56.906,56.906,55.217,55.217,21367,0
1990-10-26,54.891,57.491,54.632,57.491,42918,0
1990-10-29,56.906,58.01,55.737,55.737,13485,0
1990-10-30,56.646,57.491,54.891,55.737,13670,0
1990-10-31,55.737,57.491,55.477,57.491,19242,0
1990-11-01,56.906,57.165,55.737,56.322,34390,0
1990-11-02,56.322,56.646,55.737,56.646,21120,0
1990-11-05,56.906,57.165,56.646,56.906,9359,0
1990-11-06,56.322,57.165,56.322,56.646,25338,0
1990-11-07,56.646,56.646,55.217,55.477,23861,0
1990-11-08,55.217,55.217,54.047,54.372,39870,0
1990-11-09,54.632,56.061,54.047,56.061,50523,0
1990-11-12,56.061,57.165,56.061,56.646,18842,0
1990-11-13,57.165,57.751,56.906,57.751,30418,0
1990-11-14,57.491,58.335,57.491,58.01,29156,0
1990-11-15,58.01,59.179,58.01,58.595,31250,0
1990-11-16,58.595,59.179,58.01,58.595,24692,0
1990-11-19,58.92,59.764,58.92,59.764,30972,0
1990-11-20,59.764,60.023,59.764,60.023,19427,0
1990-11-21,59.44,59.764,58.595,58.595,30634,0
1990-11-23,58.335,58.335,56.906,57.165,6712,0
1990-11-26,56.711,58.14,55.867,58.14,11392,0
1990-11-27,58.14,59.569,58.14,58.726,33589,0
1990-11-28,57.295,57.295,54.437,54.956,73059,0
1990-11-29,53.268,53.528,51.254,51.58,121519,0
1990-11-30,51.839,52.422,51.254,52.1,53016,0
1990-12-03,52.422,53.008,52.422,52.683,52123,0
1990-12-04,51.839,52.422,51.58,52.1,175059,0
1990-12-05,51.839,52.422,51.254,51.58,95873,0
1990-12-06,53.268,53.268,51.254,51.58,88330,0
1990-12-07,50.994,50.994,49.825,50.15,75399,0
1990-12-10,50.994,51.254,50.67,50.994,54002,0
1990-12-11,50.994,53.528,50.67,53.268,86729,0
1990-12-12,52.683,54.697,52.683,53.853,77708,0
1990-12-13,53.528,54.437,53.008,54.112,63238,0
1990-12-14,53.528,54.112,52.422,53.268,85035,0
1990-12-17,52.683,53.528,52.422,53.528,23060,0
1990-12-18,53.008,53.853,53.008,53.853,46613,0
1990-12-19,53.853,54.112,53.008,53.268,50092,0
1990-12-20,52.683,53.268,52.422,53.008,29002,0
1990-12-21,53.268,53.268,52.683,53.268,49845,0
1990-12-24,52.683,53.268,52.422,52.683,9052,0
1990-12-26,52.683,53.268,52.683,53.268,13577,0
1990-12-27,53.008,53.268,52.683,53.008,17056,0
1990-12-28,53.008,53.853,52.683,53.853,36945,0
1990-12-31,54.112,54.697,54.112,54.437,15486,0
1991-01-02,54.697,54.697,53.268,53.528,37592,0
1991-01-03,53.008,53.268,52.422,52.422,54309,0
1991-01-04,52.422,52.683,49.566,52.422,71089,0
1991-01-07,52.1,53.008,51.839,51.839,26262,0
1991-01-08,52.1,52.1,50.67,51.254,32235,0
1991-01-09,51.254,52.1,50.994,50.994,73644,0
1991-01-10,50.994,51.839,50.67,51.58,5665,0
1991-01-11,51.58,52.1,51.58,51.839,20535,0
1991-01-14,51.58,51.58,50.41,50.994,35837,0
1991-01-15,50.67,50.994,49.566,50.15,19735,0
1991-01-16,49.825,50.67,49.566,50.41,14378,0
1991-01-17,53.853,53.853,51.254,52.1,104278,0
1991-01-18,52.1,53.853,52.1,53.528,118163,0
1991-01-21,53.008,53.268,52.683,53.008,28232,0
1991-01-22,52.422,52.683,52.422,52.683,17549,0
1991-01-23,52.1,52.422,51.58,52.422,40424,0
1991-01-24,52.683,53.528,52.422,53.268,28478,0
1991-01-25,53.268,54.112,53.268,54.112,72351,0
1991-01-28,53.853,54.437,53.528,54.112,42364,0
1991-01-29,54.437,54.437,53.853,54.112,67487,0
1991-01-30,54.437,54.956,53.528,54.956,52770,0
1991-01-31,55.542,56.45,55.283,56.45,55695,0
1991-02-01,56.711,57.881,56.45,57.881,34790,0
1991-02-04,57.295,59.569,57.295,59.31,103231,0
1991-02-05,58.726,59.569,58.14,59.569,56157,0
1991-02-06,59.31,59.569,58.4,59.31,60837,0
1991-02-07,59.31,60.154,58.984,59.569,66040,0
1991-02-08,58.984,60.414,58.726,59.829,72197,0
1991-02-11,59.569,60.414,59.31,60.154,35221,0
1991-02-12,59.31,60.414,59.31,59.829,51569,0
1991-02-13,59.829,60.738,59.569,60.414,30972,0
1991-02-14,60.154,61.258,59.31,60.154,78293,0
1991-02-15,59.31,60.999,59.31,60.999,105879,0
1991-02-19,60.738,61.844,59.829,61.844,58158,0
1991-02-20,61.583,61.583,60.154,60.414,36022,0
1991-02-21,60.738,60.738,59.569,60.738,50523,0
1991-02-22,60.154,60.414,59.569,59.829,80079,0
1991-02-25,60.543,61.389,59.96,60.543,21582,0
1991-02-26,59.96,60.219,57.62,58.205,26262,0
1991-02-27,58.529,60.219,58.205,59.375,42672,0
1991-02-28,58.79,59.96,58.529,58.79,29033,0
1991-03-01,59.114,59.114,57.62,58.205,59820,0
1991-03-04,57.947,59.114,57.361,57.947,26570,0
1991-03-05,58.529,60.219,58.205,59.96,77708,0
1991-03-06,61.129,61.389,59.96,60.543,78047,0
1991-03-07,59.96,61.389,59.634,60.543,69642,0
1991-03-08,61.129,61.648,60.803,61.129,30757,0
1991-03-11,61.129,61.973,61.129,61.973,53632,0
1991-03-12,62.232,62.817,61.973,62.558,91871,0
1991-03-13,62.558,62.558,61.389,62.232,45781,0
1991-03-14,61.973,62.558,61.389,61.973,33897,0
1991-03-15,61.389,62.232,61.129,62.232,83681,0
1991-03-18,62.232,62.558,61.648,61.973,10499,0
1991-03-19,61.648,63.727,61.648,62.817,66779,0
1991-03-20,62.817,63.727,62.817,63.727,23214,0
1991-03-21,63.727,63.986,63.402,63.727,31496,0
1991-03-22,63.727,64.247,63.402,63.402,41225,0
1991-03-25,63.727,63.986,63.402,63.727,11453,0
1991-03-26,63.402,63.727,61.973,63.402,17887,0
1991-03-27,63.402,63.727,63.141,63.141,24876,0
1991-03-28,62.558,62.817,62.232,62.558,46459,0
1991-04-01,61.973,63.402,61.973,62.232,19458,0
1991-04-02,62.558,63.402,62.558,63.402,18319,0
1991-04-03,63.986,64.572,63.727,64.247,56188,0
1991-04-04,63.986,65.74,63.986,65.74,55602,0
1991-04-05,65.74,65.74,62.232,63.727,32204,0
1991-04-08,63.986,64.247,62.817,63.141,29064,0
1991-04-09,63.402,64.572,62.817,63.402,38362,0
1991-04-10,63.402,63.402,62.558,62.558,30818,0
1991-04-11,63.141,63.141,62.232,62.558,53478,0
1991-04-12,62.817,62.817,61.389,61.389,22506,0
1991-04-15,60.803,61.389,60.543,60.543,46674,0
1991-04-16,60.803,63.402,60.219,61.973,94149,0
1991-04-17,63.141,63.402,62.232,63.141,52216,0
1991-04-18,63.402,64.247,62.232,63.141,82511,0
1991-04-19,62.232,62.817,61.973,62.232,50061,0
1991-04-22,62.817,63.727,62.558,63.141,57665,0
1991-04-23,64.247,64.572,63.141,63.727,47136,0
1991-04-24,63.986,65.157,63.402,65.157,31557,0
1991-04-25,64.831,64.831,63.402,63.727,29587,0
1991-04-26,63.141,64.572,63.141,63.727,44796,0
1991-04-29,63.986,65.157,63.727,63.727,37992,0
1991-04-30,64.247,64.831,63.402,63.727,60590,0
1991-05-01,64.247,64.572,63.402,64.247,25739,0
1991-05-02,64.572,65.157,64.247,65.157,69672,0
1991-05-03,65.157,66.584,64.831,66.261,149721,0
1991-05-06,65.74,66.261,63.986,64.572,20412,0
1991-05-07,65.157,65.416,64.247,64.247,28386,0
1991-05-08,64.247,65.416,64.247,65.416,15640,0
1991-05-09,65.157,65.416,64.831,65.416,38608,0
1991-05-10,65.416,65.416,62.558,62.817,33713,0
1991-05-13,62.817,62.817,61.648,62.558,56034,0
1991-05-14,61.973,62.232,61.129,61.648,28509,0
1991-05-15,61.389,62.558,61.129,61.973,26970,0
1991-05-16,62.232,62.558,60.803,62.232,92209,0
1991-05-17,61.648,62.232,61.389,62.232,40486,0
1991-05-20,61.973,63.402,61.973,63.402,41963,0
1991-05-21,63.402,64.831,63.402,64.831,47136,0
1991-05-22,65.157,65.416,64.572,64.831,29710,0
1991-05-23,65.416,65.74,64.831,64.831,24661,0
1991-05-24,65.22,66.13,65.22,65.806,11669,0
1991-05-28,66.13,66.976,65.22,66.976,31619,0
1991-05-29,66.976,66.976,65.546,65.546,30264,0
1991-05-30,66.389,66.647,65.22,66.13,36360,0
1991-05-31,66.389,66.389,64.052,64.637,45904,0
1991-06-03,64.961,64.961,63.792,64.376,41102,0
1991-06-04,64.052,64.637,62.883,63.467,44704,0
1991-06-05,63.792,64.637,63.467,63.792,76877,0
1991-06-06,64.376,64.376,60.609,61.193,98613,0
1991-06-07,61.453,62.363,61.193,61.453,39500,0
1991-06-10,60.869,61.453,60.284,61.193,34698,0
1991-06-11,60.869,63.207,60.869,63.207,41810,0
1991-06-12,62.622,63.467,62.622,62.883,57727,0
1991-06-13,63.207,63.792,62.883,63.792,59666,0
1991-06-14,64.052,64.961,63.792,63.792,56249,0
1991-06-17,63.467,64.637,63.467,63.792,30049,0
1991-06-18,64.376,64.637,63.792,64.376,42487,0
1991-06-19,63.792,64.376,63.467,64.052,15455,0
1991-06-20,63.792,64.637,63.792,64.376,37377,0
1991-06-21,64.637,64.961,64.052,64.961,62160,0
1991-06-24,64.376,64.376,62.363,62.363,23861,0
1991-06-25,62.622,62.622,62.038,62.363,15209,0
1991-06-26,62.038,62.363,61.453,61.778,33466,0
1991-06-27,62.363,64.637,62.038,64.637,57080,0
1991-06-28,64.637,65.22,63.792,64.637,136605,0
1991-07-01,64.376,65.546,64.376,65.22,43472,0
1991-07-02,65.22,65.22,64.961,65.22,45812,0
1991-07-03,64.961,65.806,64.961,64.961,57665,0
1991-07-05,64.961,64.961,64.376,64.637,15548,0
1991-07-08,64.052,64.637,62.622,64.376,67271,0
1991-07-09,64.961,65.22,64.052,65.22,36730,0
1991-07-10,65.22,65.806,64.961,65.546,33374,0
1991-07-11,65.546,65.806,64.376,65.22,76600,0
1991-07-12,65.22,65.22,64.376,64.376,27247,0
1991-07-15,64.637,64.961,64.376,64.637,59236,0
1991-07-16,64.637,65.22,64.052,64.961,49691,0
1991-07-17,64.637,67.816,64.637,65.546,81803,0
1991-07-18,66.13,68.145,65.806,68.145,18257,0
1991-07-19,67.557,67.557,66.13,66.389,16133,0
1991-07-22,66.647,66.647,65.806,66.13,7358,0
1991-07-23,66.13,66.647,65.806,66.13,30418,0
1991-07-24,66.13,66.647,65.806,66.389,21675,0
1991-07-25,66.389,66.976,66.13,66.647,13577,0
1991-07-26,66.13,66.647,65.806,66.389,11699,0
1991-07-29,65.806,66.976,65.546,66.647,7143,0
1991-07-30,66.647,67.235,66.13,67.235,23891,0
1991-07-31,66.647,67.816,66.389,67.816,31619,0
1991-08-01,68.145,68.145,66.13,66.13,69457,0
1991-08-02,66.647,68.145,65.806,67.816,29125,0
1991-08-05,68.145,70.161,68.145,68.992,43041,0
1991-08-06,69.573,69.902,68.404,68.733,27617,0
1991-08-07,68.145,68.145,66.976,67.235,31403,0
1991-08-08,67.235,67.235,64.961,65.546,37684,0
1991-08-09,65.546,67.816,65.546,66.647,43041,0
1991-08-12,66.389,67.557,66.13,67.235,25030,0
1991-08-13,67.816,68.733,67.557,68.404,33066,0
1991-08-14,68.733,68.992,67.557,68.145,35898,0
1991-08-15,67.816,68.992,67.816,68.733,27771,0
1991-08-16,68.992,69.573,68.733,68.733,78416,0
1991-08-19,66.13,67.235,63.792,64.376,75584,0
1991-08-20,64.961,66.13,64.637,65.22,74291,0
1991-08-21,66.389,67.235,64.961,65.546,45504,0
1991-08-22,64.961,65.546,64.961,65.546,51046,0
1991-08-23,65.22,65.22,62.363,63.207,74598,0
1991-08-26,63.597,64.181,61.844,62.427,99875,0
1991-08-27,63.012,64.181,61.844,62.753,91501,0
1991-08-28,63.012,63.337,61.844,63.337,36391,0
1991-08-29,63.337,63.337,62.167,62.753,31496,0
1991-08-30,62.427,63.012,62.167,62.427,28725,0
1991-09-03,62.753,63.337,62.167,62.427,21428,0
1991-09-04,62.167,62.427,60.674,61.258,31650,0
1991-09-05,60.674,61.583,60.674,60.999,40486,0
1991-09-06,61.583,61.583,57.816,59.504,78170,0
1991-09-09,59.244,59.504,58.66,58.92,53817,0
1991-09-10,58.66,58.92,57.491,57.816,65023,0
1991-09-11,57.816,57.816,56.646,57.231,75245,0
1991-09-12,56.906,57.231,56.061,56.322,140854,0
1991-09-13,56.322,58.92,56.322,58.4,93194,0
1991-09-16,58.66,59.244,58.66,58.92,75461,0
1991-09-17,59.244,59.504,58.66,58.92,101907,0
1991-09-18,59.244,60.089,58.4,59.504,124998,0
1991-09-19,59.244,60.089,58.92,59.829,77708,0
1991-09-20,60.089,60.674,58.92,60.414,54525,0
1991-09-23,61.258,61.844,59.244,59.244,30234,0
1991-09-24,59.829,60.999,59.829,60.414,60406,0
1991-09-25,60.089,60.089,58.66,58.92,25030,0
1991-09-26,58.66,59.829,58.074,59.829,37222,0
1991-09-27,59.504,60.089,58.92,58.92,38977,0
1991-09-30,58.92,59.504,58.074,58.66,59697,0
1991-10-01,58.92,58.92,57.491,57.816,69826,0
1991-10-02,57.231,57.491,57.231,57.491,36299,0
1991-10-03,56.906,57.231,56.061,56.646,44150,0
1991-10-04,56.906,57.231,56.646,56.906,89407,0
1991-10-07,57.231,57.231,55.737,55.737,38023,0
1991-10-08,55.737,56.061,55.477,55.737,39716,0
1991-10-09,56.061,57.816,56.061,57.231,86205,0
1991-10-10,57.231,57.491,56.646,57.231,24815,0
1991-10-11,57.491,58.074,56.322,57.231,26231,0
1991-10-14,57.231,60.674,57.231,59.829,22721,0
1991-10-15,60.414,62.753,60.414,62.753,72166,0
1991-10-16,62.427,62.427,60.999,60.999,38423,0
1991-10-17,60.999,60.999,58.4,60.414,32142,0
1991-10-18,60.674,60.674,59.829,60.089,20597,0
1991-10-21,60.089,60.414,58.92,60.089,13824,0
1991-10-22,60.414,60.674,60.089,60.414,22075,0
1991-10-23,60.674,60.674,58.66,58.92,33620,0
1991-10-24,59.504,59.829,58.4,58.66,37653,0
1991-10-25,58.92,59.829,58.66,59.244,19858,0
1991-10-28,59.504,60.674,59.244,60.414,19119,0
1991-10-29,60.414,61.258,60.089,60.674,35806,0
1991-10-30,60.674,61.258,60.414,60.674,32789,0
1991-10-31,60.414,60.414,59.244,60.089,11669,0
1991-11-01,60.089,60.089,58.92,59.829,21644,0
1991-11-04,60.089,60.414,59.829,60.414,24045,0
1991-11-05,60.414,60.674,60.089,60.674,42425,0
1991-11-06,60.414,60.674,60.089,60.674,29402,0
1991-11-07,60.674,61.258,60.414,60.999,48244,0
1991-11-08,61.258,61.583,60.999,61.258,30911,0
1991-11-11,60.999,60.999,60.089,60.999,36545,0
1991-11-12,61.583,61.844,60.999,61.844,42456,0
1991-11-13,61.258,63.597,60.999,63.597,51631,0
1991-11-14,63.337,63.597,62.427,62.753,54710,0
1991-11-15,62.753,62.753,61.258,61.258,48183,0
1991-11-18,61.583,62.167,60.999,61.258,55479,0
1991-11-19,60.674,60.999,60.089,60.999,47382,0
1991-11-20,61.583,61.844,60.999,61.583,60652,0
1991-11-21,61.844,62.427,61.583,61.844,49568,0
1991-11-22,61.389,61.973,60.803,61.129,67363,0
1991-11-25,61.129,61.712,61.129,61.129,61945,0
1991-11-26,61.129,61.129,60.543,60.803,121427,0
1991-11-27,60.803,61.129,60.803,61.129,33405,0
1991-11-29,60.803,61.129,60.803,60.803,19858,0
1991-12-02,60.543,62.558,60.543,62.298,44057,0
1991-12-03,61.712,62.298,61.712,61.712,28048,0
1991-12-04,61.712,62.298,61.712,62.298,53971,0
1991-12-05,61.973,61.973,61.389,61.712,49260,0
1991-12-06,61.129,61.712,60.803,61.129,49907,0
1991-12-09,61.129,61.712,60.803,61.129,48183,0
1991-12-10,60.543,61.389,60.543,60.543,38269,0
1991-12-11,60.803,61.129,60.543,60.803,28325,0
1991-12-12,60.803,60.803,60.543,60.543,29556,0
1991-12-13,60.803,61.389,60.543,61.129,82973,0
1991-12-16,61.129,61.129,60.803,61.129,136236,0
1991-12-17,60.543,61.129,60.543,60.803,32789,0
1991-12-18,61.129,61.389,60.543,60.543,85590,0
1991-12-19,60.543,61.389,60.543,61.129,106495,0
1991-12-20,61.129,61.129,60.543,60.803,77400,0
1991-12-23,60.219,61.129,60.219,60.543,22660,0
1991-12-24,60.803,61.129,59.96,60.543,42980,0
1991-12-26,60.803,60.803,59.96,59.96,30141,0
1991-12-27,60.219,61.129,59.96,60.803,39562,0
1991-12-30,61.129,61.712,59.96,60.803,60713,0
1991-12-31,61.712,64.052,61.712,64.052,45566,0
1992-01-02,63.467,63.467,61.973,62.298,58250,0
1992-01-03,62.558,63.792,62.298,63.792,48552,0
1992-01-06,63.792,63.792,62.558,62.558,26077,0
1992-01-07,62.558,62.883,61.973,62.298,66101,0
1992-01-08,61.973,62.298,61.712,62.298,72721,0
1992-01-09,62.298,63.207,61.973,62.558,47998,0
1992-01-10,61.973,63.467,61.712,63.467,112067,0
1992-01-13,63.792,64.052,63.467,64.052,37653,0
1992-01-14,64.052,64.052,63.207,63.792,40332,0
1992-01-15,64.052,64.052,63.467,64.052,40855,0
1992-01-16,63.792,65.22,63.467,64.961,56218,0
1992-01-17,64.961,65.546,63.792,64.052,61329,0
1992-01-20,63.792,63.792,63.207,63.792,61452,0
1992-01-21,64.052,64.052,63.467,63.792,67117,0
1992-01-22,63.467,64.052,63.467,64.052,36453,0
1992-01-23,63.792,64.052,63.792,63.792,25769,0
1992-01-24,64.052,64.376,63.792,64.052,90485,0
1992-01-27,64.376,64.376,63.792,64.376,37838,0
1992-01-28,64.052,64.637,63.467,64.052,111482,0
1992-01-29,63.467,64.052,63.207,63.467,69242,0
1992-01-30,63.467,64.637,63.207,64.052,84789,0
1992-01-31,64.052,64.376,63.207,63.467,35775,0
1992-02-03,64.052,64.052,63.207,63.792,42179,0
1992-02-04,64.052,64.961,64.052,64.961,28756,0
1992-02-05,64.376,64.637,63.792,64.052,76169,0
1992-02-06,63.792,65.546,63.792,64.637,43749,0
1992-02-07,64.376,64.376,63.792,63.792,17918,0
1992-02-10,64.052,64.376,63.467,64.052,32573,0
1992-02-11,64.052,64.052,61.389,62.298,24630,0
1992-02-12,62.883,63.467,62.558,63.467,9452,0
1992-02-13,63.207,63.207,61.973,62.298,12623,0
1992-02-14,61.712,62.558,61.129,61.973,39039,0
1992-02-18,61.973,63.207,61.712,62.883,25123,0
1992-02-19,62.883,63.207,62.558,62.558,21428,0
1992-02-20,62.298,63.207,62.298,63.207,52431,0
1992-02-21,63.467,63.467,61.389,61.389,45627,0
1992-02-24,61.519,62.427,61.519,62.427,29864,0
1992-02-25,61.844,61.844,60.349,60.934,27340,0
1992-02-26,60.674,61.258,60.089,61.258,42302,0
1992-02-27,61.519,61.844,61.258,61.258,27832,0
1992-02-28,61.519,62.103,61.258,61.258,33343,0
1992-03-02,61.519,61.519,60.934,60.934,22321,0
1992-03-03,61.519,61.844,60.934,61.519,35960,0
1992-03-04,61.258,61.519,60.674,60.674,24538,0
1992-03-05,60.674,61.844,60.674,61.844,84543,0
1992-03-06,61.844,61.844,61.258,61.519,25215,0
1992-03-09,61.519,61.519,59.179,60.089,18719,0
1992-03-10,60.089,61.258,60.089,60.934,23922,0
1992-03-11,60.674,61.519,60.089,60.219,47875,0
1992-03-12,61.258,61.844,60.934,61.258,39316,0
1992-03-13,60.934,61.258,60.674,61.258,24169,0
1992-03-16,60.349,60.934,59.764,60.934,23275,0
1992-03-17,61.258,62.427,61.258,61.844,56003,0
1992-03-18,61.844,61.844,60.089,60.349,31588,0
1992-03-19,60.674,60.934,60.089,60.349,49322,0
1992-03-20,60.089,60.089,59.44,59.764,37961,0
1992-03-23,59.764,60.674,59.179,60.674,46274,0
1992-03-24,60.674,60.934,60.349,60.349,26724,0
1992-03-25,60.349,60.934,60.089,60.089,39162,0
1992-03-26,60.349,60.934,60.349,60.674,43842,0
1992-03-27,60.674,60.934,60.349,60.674,14470,0
1992-03-30,60.674,61.519,60.674,61.258,63823,0
1992-03-31,60.674,61.844,60.674,60.674,22136,0
1992-04-01,60.349,60.674,58.855,59.179,34267,0
1992-04-02,59.44,59.764,59.179,59.764,22321,0
1992-04-03,59.764,59.764,59.179,59.44,31804,0
1992-04-06,59.44,60.934,59.44,60.934,40332,0
1992-04-07,60.934,61.258,60.349,60.349,15671,0
1992-04-08,59.764,60.089,58.595,59.764,54309,0
1992-04-09,60.089,61.258,59.44,60.349,49168,0
1992-04-10,60.934,63.012,60.934,63.012,47136,0
1992-04-13,62.753,64.507,62.753,63.597,56434,0
1992-04-14,63.597,65.675,63.597,63.597,64131,0
1992-04-15,63.597,63.597,61.519,61.519,33897,0
1992-04-16,61.844,64.181,60.934,63.921,35067,0
1992-04-20,63.921,63.921,62.103,62.103,41009,0
1992-04-21,62.753,62.753,62.103,62.427,17611,0
1992-04-22,62.753,62.753,62.103,62.427,19889,0
1992-04-23,62.427,62.427,61.258,62.103,15671,0
1992-04-24,62.427,62.753,61.519,61.519,13146,0
1992-04-27,60.934,61.258,60.349,60.674,69426,0
1992-04-28,60.934,62.103,60.674,62.103,17364,0
1992-04-29,62.103,62.753,62.103,62.753,34636,0
1992-04-30,63.012,64.766,62.753,64.181,31773,0
1992-05-01,64.181,64.181,62.427,62.427,29464,0
1992-05-04,63.012,63.337,62.753,62.753,18350,0
1992-05-05,62.753,63.012,61.844,62.427,76261,0
1992-05-06,62.427,62.427,62.103,62.103,25985,0
1992-05-07,62.103,63.597,62.103,63.337,22536,0
1992-05-08,63.012,63.337,62.427,62.427,11022,0
1992-05-11,62.753,63.337,62.753,63.337,23830,0
1992-05-12,62.753,63.337,62.427,63.337,45874,0
1992-05-13,63.012,63.597,62.753,62.753,34482,0
1992-05-14,62.753,62.753,62.103,62.427,24846,0
1992-05-15,62.427,63.337,62.427,63.012,27463,0
1992-05-18,63.337,63.921,62.753,63.012,17180,0
1992-05-19,63.012,63.012,61.844,62.103,40393,0
1992-05-20,62.103,64.507,61.519,61.519,44827,0
1992-05-21,61.519,62.103,61.519,61.844,13454,0
1992-05-22,61.519,63.597,61.519,62.427,34297,0
1992-05-26,61.973,62.232,61.064,61.973,41286,0
1992-05-27,61.389,61.648,60.479,60.479,30049,0
1992-05-28,60.479,62.558,60.479,62.558,182633,0
1992-05-29,62.558,63.727,62.558,62.558,57727,0
1992-06-01,63.141,63.141,62.232,62.232,9760,0
1992-06-02,62.232,62.883,62.232,62.883,137252,0
1992-06-03,62.883,62.883,61.648,61.973,53602,0
1992-06-04,61.648,61.648,60.479,60.803,41810,0
1992-06-05,60.479,60.803,60.154,60.479,15979,0
1992-06-08,59.894,60.803,59.569,60.479,20628,0
1992-06-09,60.479,60.803,59.894,60.803,25708,0
1992-06-10,60.803,61.389,60.479,61.064,102000,0
1992-06-11,61.389,61.389,60.479,60.803,92856,0
1992-06-12,61.064,61.064,59.31,59.31,37900,0
1992-06-15,58.984,60.479,58.984,59.569,30788,0
1992-06-16,60.154,60.803,59.31,59.31,11607,0
1992-06-17,58.984,59.31,57.231,57.231,15733,0
1992-06-18,57.231,57.816,56.581,56.906,24538,0
1992-06-19,56.906,57.231,55.737,56.906,54925,0
1992-06-22,56.906,58.074,56.322,57.816,13639,0
1992-06-23,57.816,57.816,56.906,56.906,42980,0
1992-06-24,57.231,58.4,57.231,58.074,42148,0
1992-06-25,58.984,59.31,57.816,57.816,24199,0
1992-06-26,56.906,57.816,56.581,57.231,56064,0
1992-06-29,56.581,57.231,55.996,57.231,44519,0
1992-06-30,57.231,58.984,56.906,57.231,33251,0
1992-07-01,57.491,61.064,57.491,61.064,58866,0
1992-07-02,61.064,61.648,58.984,58.984,39408,0
1992-07-06,58.984,58.984,58.66,58.984,28910,0
1992-07-07,58.984,59.894,58.66,58.984,55941,0
1992-07-08,58.66,59.569,58.4,59.569,55572,0
1992-07-09,59.569,60.803,59.31,59.569,58158,0
1992-07-10,59.31,59.894,58.984,59.31,23214,0
1992-07-13,59.31,59.31,58.66,59.31,25892,0
1992-07-14,59.31,61.389,59.31,61.389,31188,0
1992-07-15,61.973,62.558,61.389,61.389,56680,0
1992-07-16,60.803,61.389,59.894,61.389,21798,0
1992-07-17,60.803,61.064,59.31,61.064,52585,0
1992-07-20,59.894,61.389,59.894,61.389,19027,0
1992-07-21,61.648,63.141,61.648,63.141,30849,0
1992-07-22,62.558,62.558,60.154,60.154,28417,0
1992-07-23,60.154,60.479,59.31,59.31,31680,0
1992-07-24,58.4,58.66,57.231,58.4,66933,0
1992-07-27,58.4,59.894,58.4,59.31,67764,0
1992-07-28,59.31,59.894,58.984,59.569,37377,0
1992-07-29,58.4,59.569,58.4,59.31,58928,0
1992-07-30,58.984,60.803,58.984,60.803,43288,0
1992-07-31,60.154,61.389,60.154,61.389,29495,0
1992-08-03,61.064,61.064,60.479,60.803,12746,0
1992-08-04,60.479,60.479,60.154,60.479,39408,0
1992-08-05,60.154,60.803,60.154,60.479,49383,0
1992-08-06,60.479,60.803,60.154,60.479,23953,0
1992-08-07,60.479,60.479,60.154,60.154,46982,0
1992-08-10,60.154,61.064,60.154,61.064,58589,0
1992-08-11,61.064,61.648,61.064,61.389,20874,0
1992-08-12,61.389,61.648,60.803,61.389,27370,0
1992-08-13,61.064,61.389,59.894,60.154,57881,0
1992-08-14,60.479,60.803,60.154,60.479,9113,0
1992-08-17,60.803,60.803,60.154,60.154,34944,0
1992-08-18,60.479,60.479,60.154,60.479,50800,0
1992-08-19,60.154,60.803,60.154,60.154,77647,0
1992-08-20,60.154,61.064,60.154,60.803,21120,0
1992-08-21,61.389,61.648,60.479,61.064,21028,0
1992-08-24,60.803,61.064,60.479,60.479,19273,0
1992-08-25,60.803,61.064,60.479,60.803,43842,0
1992-08-26,61.258,61.519,60.934,61.258,30172,0
1992-08-27,61.519,61.844,60.934,61.519,21028,0
1992-08-28,61.258,61.519,60.934,60.934,24291,0
1992-08-31,61.519,62.753,61.519,62.167,67517,0
1992-09-01,62.167,62.427,61.844,62.167,29648,0
1992-09-02,62.167,62.167,61.258,61.844,24999,0
1992-09-03,61.844,62.753,61.844,62.167,39069,0
1992-09-04,61.844,62.167,61.519,61.519,12777,0
1992-09-08,61.844,62.427,61.519,61.844,25954,0
1992-09-09,62.167,62.167,61.519,62.167,18257,0
1992-09-10,62.427,64.247,62.167,63.921,116408,0
1992-09-11,63.921,65.157,63.921,64.831,91501,0
1992-09-14,64.831,66.976,64.831,66.647,138144,0
1992-09-15,66.647,68.145,65.74,66.066,201567,0
1992-09-16,65.416,66.326,65.416,66.066,75984,0
1992-09-17,66.647,67.557,66.326,67.235,97074,0
1992-09-18,67.235,67.816,66.976,66.976,119025,0
1992-09-21,67.235,68.467,66.976,68.467,42333,0
1992-09-22,68.145,68.467,67.557,67.557,44365,0
1992-09-23,67.557,68.145,67.557,67.816,33312,0
1992-09-24,67.816,68.733,67.816,68.145,48490,0
1992-09-25,68.145,69.055,67.557,69.055,31742,0
1992-09-28,69.055,70.546,69.055,69.965,49014,0
1992-09-29,69.965,72.044,69.636,69.965,36206,0
1992-09-30,69.965,70.224,69.377,69.636,39377,0
1992-10-01,70.224,70.224,69.055,69.636,25769,0
1992-10-02,69.055,69.377,67.557,68.467,27216,0
1992-10-05,67.816,68.145,64.831,67.816,37346,0
1992-10-06,68.467,68.467,67.235,67.557,18750,0
1992-10-07,66.976,67.557,66.647,67.235,18873,0
1992-10-08,67.557,68.145,67.557,67.816,27801,0
1992-10-09,67.816,67.816,66.976,67.235,17580,0
1992-10-12,67.235,67.816,66.647,67.235,16995,0
1992-10-13,66.976,67.816,65.74,66.066,27124,0
1992-10-14,66.066,66.326,64.831,65.157,49968,0
1992-10-15,65.74,65.74,64.247,64.247,59697,0
1992-10-16,64.572,67.235,64.247,67.235,45258,0
1992-10-19,67.816,69.965,67.816,68.467,50276,0
1992-10-20,69.377,69.636,67.816,68.145,60837,0
1992-10-21,68.145,68.145,66.066,66.976,32851,0
1992-10-22,67.557,68.467,67.557,67.816,37191,0
1992-10-23,68.467,68.733,68.145,68.733,25739,0
1992-10-26,68.467,68.733,67.816,68.733,20966,0
1992-10-27,68.733,69.965,68.467,69.965,23645,0
1992-10-28,69.377,69.965,69.055,69.965,27493,0
1992-10-29,69.636,71.715,69.055,69.377,34913,0
1992-10-30,69.636,72.366,69.377,71.715,99321,0
1992-11-02,72.044,75.355,72.044,75.355,59728,0
1992-11-03,76.524,77.756,74.774,75.355,104401,0
1992-11-04,74.774,74.774,73.864,74.774,52555,0
1992-11-05,74.445,77.175,74.445,76.846,79648,0
1992-11-06,75.943,77.175,75.943,76.524,54279,0
1992-11-09,75.943,76.524,75.033,76.265,61637,0
1992-11-10,76.265,78.344,76.265,77.756,120780,0
1992-11-11,77.175,81.074,76.846,80.486,68718,0
1992-11-12,80.486,80.745,78.344,78.344,31680,0
1992-11-13,78.344,79.576,77.175,78.666,49230,0
1992-11-16,78.344,79.254,78.085,78.925,16471,0
1992-11-17,78.925,79.835,78.925,79.254,46459,0
1992-11-18,79.254,79.576,78.666,78.925,62684,0
1992-11-19,78.666,79.254,78.085,78.344,62653,0
1992-11-20,79.576,79.576,78.344,78.344,69087,0
1992-11-23,78.925,78.925,78.344,78.666,37438,0
1992-11-24,78.799,79.709,78.799,79.121,55233,0
1992-11-25,79.121,81.263,79.121,80.941,39008,0
1992-11-27,81.263,82.173,80.941,82.173,12007,0
1992-11-30,82.173,82.761,80.619,80.619,60344,0
1992-12-01,80.36,80.941,79.709,80.619,45289,0
1992-12-02,80.36,80.36,77.889,78.799,58774,0
1992-12-03,78.799,81.529,78.54,81.263,57573,0
1992-12-04,80.941,83.02,80.36,82.761,57050,0
1992-12-07,82.761,84.252,82.173,84.252,47013,0
1992-12-08,84.252,84.252,82.173,82.173,59143,0
1992-12-09,81.529,82.173,80.619,80.619,65855,0
1992-12-10,80.941,81.263,80.031,80.941,39193,0
1992-12-11,80.619,80.941,80.36,80.619,48429,0
1992-12-14,80.619,80.941,79.709,79.709,20351,0
1992-12-15,80.031,80.36,79.709,79.709,25892,0
1992-12-16,79.709,80.031,78.211,79.121,43195,0
1992-12-17,78.799,79.45,78.799,79.45,31588,0
1992-12-18,79.45,79.45,77.301,78.54,134819,0
1992-12-21,78.54,79.121,78.211,78.799,47536,0
1992-12-22,78.211,78.54,77.301,78.211,27401,0
1992-12-23,77.889,78.54,77.889,77.889,42025,0
1992-12-24,77.889,78.54,77.889,78.54,7851,0
1992-12-28,78.211,78.54,77.889,78.211,28386,0
1992-12-29,77.889,77.889,76.132,76.132,31311,0
1992-12-30,76.72,76.979,75.81,76.132,36730,0
1992-12-31,76.72,76.979,75.222,75.222,42456,0
1993-01-04,75.488,76.132,73.99,74.578,150521,0
1993-01-05,74.319,76.132,74.319,75.222,48860,0
1993-01-06,75.222,76.979,75.222,76.979,43996,0
1993-01-07,78.211,79.121,77.301,78.799,81249,0
1993-01-08,78.799,79.121,77.889,78.799,41317,0
1993-01-11,78.799,79.709,77.889,78.799,42148,0
1993-01-12,78.799,80.36,78.799,80.36,61945,0
1993-01-13,80.031,80.36,79.709,80.36,36453,0
1993-01-14,80.36,82.432,80.36,82.432,119918,0
1993-01-15,83.02,83.93,82.432,83.93,48060,0
1993-01-18,83.671,83.93,83.02,83.342,22536,0
1993-01-19,82.761,83.93,82.761,83.671,49137,0
1993-01-20,83.342,83.671,83.02,83.671,36237,0
1993-01-21,83.671,84.252,83.342,83.93,28355,0
1993-01-22,83.342,83.93,82.432,82.432,31126,0
1993-01-25,82.761,83.93,82.432,83.93,34174,0
1993-01-26,83.342,83.671,83.02,83.342,27401,0
1993-01-27,82.761,83.671,81.851,82.761,33990,0
1993-01-28,82.761,84.252,82.173,83.342,26631,0
1993-01-29,83.342,83.342,82.761,83.02,24784,0
1993-02-01,83.02,83.342,82.173,83.02,37161,0
1993-02-02,82.432,83.342,81.851,83.342,33959,0
1993-02-03,83.02,83.671,81.529,83.671,68995,0
1993-02-04,83.671,83.671,82.432,83.342,28048,0
1993-02-05,82.761,83.671,80.031,80.941,31742,0
1993-02-08,80.36,80.36,78.54,79.45,41225,0
1993-02-09,79.45,79.45,77.889,78.54,28478,0
1993-02-10,79.121,79.121,76.72,76.979,57819,0
1993-02-11,77.301,78.799,76.72,78.54,36483,0
1993-02-12,78.799,79.121,78.211,78.54,16225,0
1993-02-16,78.54,78.799,77.63,78.211,56896,0
1993-02-17,77.301,77.63,77.301,77.63,51569,0
1993-02-18,78.211,78.54,76.132,76.72,57635,0
1993-02-19,76.72,77.301,76.391,76.391,69672,0
1993-02-22,76.72,77.301,76.391,77.301,36483,0
1993-02-23,77.497,78.085,77.175,78.085,59913,0
1993-02-24,77.756,77.756,76.265,76.846,55910,0
1993-02-25,77.175,77.756,76.846,77.756,45196,0
1993-02-26,77.497,78.995,77.497,78.407,135281,0
1993-03-01,78.666,79.905,78.666,79.905,57942,0
1993-03-02,79.639,82.628,79.639,81.718,187867,0
1993-03-03,81.137,81.459,78.407,79.317,153015,0
1993-03-04,79.317,79.905,78.085,78.407,38823,0
1993-03-05,78.085,78.666,77.497,78.407,40363,0
1993-03-08,78.085,81.137,78.085,81.137,56003,0
1993-03-09,80.815,82.047,80.227,81.459,39685,0
1993-03-10,81.137,82.047,80.815,82.047,48244,0
1993-03-11,82.628,84.189,82.047,82.047,79648,0
1993-03-12,81.459,81.459,79.639,81.137,12500,0
1993-03-15,80.815,80.815,78.666,79.905,18719,0
1993-03-16,79.905,80.815,79.317,79.317,31465,0
1993-03-17,79.639,79.639,78.085,78.085,113514,0
1993-03-18,78.407,78.407,76.846,77.756,82111,0
1993-03-19,77.497,77.497,76.265,77.175,60498,0
1993-03-22,76.265,77.175,75.677,77.175,57265,0
1993-03-23,76.846,77.175,76.265,76.265,57758,0
1993-03-24,76.265,76.265,75.033,75.355,54125,0
1993-03-25,75.355,75.355,74.123,75.033,43472,0
1993-03-26,75.355,75.355,74.445,74.445,21952,0
1993-03-29,75.033,75.677,74.774,75.355,46120,0
1993-03-30,75.355,75.943,73.535,75.677,72320,0
1993-03-31,77.497,78.407,76.846,78.085,68687,0
1993-04-01,78.666,78.995,77.756,78.666,58312,0
1993-04-02,77.756,78.085,76.265,76.265,58220,0
1993-04-05,76.265,76.265,75.677,75.943,61852,0
1993-04-06,75.943,76.587,73.535,73.535,77031,0
1993-04-07,73.213,73.535,72.303,72.954,123459,0
1993-04-08,72.954,72.954,71.715,72.625,33651,0
1993-04-12,72.954,75.943,71.715,75.677,63176,0
1993-04-13,75.943,78.666,75.943,77.756,45258,0
1993-04-14,77.756,78.407,77.756,78.085,69180,0
1993-04-15,78.085,78.407,77.756,77.756,44304,0
1993-04-16,78.085,78.995,77.497,78.085,28940,0
1993-04-19,77.497,77.756,76.846,77.175,38207,0
1993-04-20,76.846,77.175,76.265,76.846,64777,0
1993-04-21,77.175,77.175,76.587,76.587,36360,0
1993-04-22,76.846,77.175,76.587,76.846,69919,0
1993-04-23,77.175,77.175,75.943,75.943,49876,0
1993-04-26,75.943,76.265,75.355,75.355,41471,0
1993-04-27,75.677,75.677,74.445,75.677,54864,0
1993-04-28,75.677,76.587,75.355,76.265,15517,0
1993-04-29,75.943,76.846,75.943,76.587,27155,0
1993-04-30,76.587,76.846,76.265,76.846,47875,0
1993-05-03,76.846,78.407,76.846,77.497,52185,0
1993-05-04,78.407,78.407,76.587,77.756,57973,0
1993-05-05,78.085,79.639,77.497,78.995,28663,0
1993-05-06,78.666,78.666,77.175,77.756,46551,0
1993-05-07,77.175,78.666,77.175,78.407,51446,0
1993-05-10,78.995,79.639,78.666,79.639,25030,0
1993-05-11,79.639,80.815,79.639,80.815,28017,0
1993-05-12,80.227,80.815,79.317,80.815,18596,0
1993-05-13,80.227,80.227,79.317,80.227,35467,0
1993-05-14,79.905,80.227,79.639,80.227,9359,0
1993-05-17,79.905,80.815,79.905,80.815,14162,0
1993-05-18,80.815,81.718,80.549,80.815,30726,0
1993-05-19,80.815,82.369,80.815,82.369,52031,0
1993-05-20,82.369,83.867,82.369,83.867,79401,0
1993-05-21,83.538,84.189,82.957,83.538,52709,0
1993-05-24,83.538,83.538,81.718,82.628,25585,0
1993-05-25,82.824,83.153,82.173,82.502,44334,0
1993-05-26,82.502,84.056,82.173,83.734,34297,0
1993-05-27,84.322,85.295,83.412,83.734,46366,0
1993-05-28,83.734,83.734,81.914,82.502,32727,0
1993-06-01,82.824,83.734,81.592,83.153,51785,0
1993-06-02,83.153,84.056,82.824,83.153,26631,0
1993-06-03,82.502,82.502,80.682,81.592,39008,0
1993-06-04,81.592,82.173,81.592,82.173,52277,0
1993-06-07,81.914,81.914,81.263,81.263,44119,0
1993-06-08,81.263,81.263,80.36,80.36,46828,0
1993-06-09,81.004,81.004,80.094,80.094,49014,0
1993-06-10,79.772,80.094,79.45,79.45,31373,0
1993-06-11,80.682,84.056,80.36,83.153,64593,0
1993-06-14,83.153,83.153,81.914,81.914,21059,0
1993-06-15,82.502,83.153,82.502,82.824,23861,0
1993-06-16,83.153,83.153,80.682,80.682,32727,0
1993-06-17,80.682,82.173,80.36,82.173,28232,0
1993-06-18,81.914,84.056,81.592,83.412,63053,0
1993-06-21,83.412,84.644,83.412,84.644,40363,0
1993-06-22,83.734,84.056,81.263,83.153,29987,0
1993-06-23,82.824,83.412,82.502,82.824,48183,0
1993-06-24,82.824,82.824,81.914,82.173,20197,0
1993-06-25,82.173,82.173,80.682,81.263,26693,0
1993-06-28,81.914,82.173,81.004,82.173,37530,0
1993-06-29,82.173,84.056,82.173,83.412,26385,0
1993-06-30,82.824,83.153,81.263,82.173,56465,0
1993-07-01,82.502,82.502,81.263,81.914,18873,0
1993-07-02,81.914,82.502,79.45,80.36,26693,0
1993-07-06,80.36,80.36,77.042,78.211,35529,0
1993-07-07,79.121,80.682,78.862,79.45,48275,0
1993-07-08,80.36,81.592,79.772,81.592,60960,0
1993-07-09,81.263,82.824,81.263,82.502,30788,0
1993-07-12,83.153,86.205,83.153,86.205,125644,0
1993-07-13,86.464,88.606,86.464,87.696,136667,0
1993-07-14,86.786,88.347,86.786,87.696,109758,0
1993-07-15,87.115,88.606,87.115,88.347,30911,0
1993-07-16,88.606,90.167,88.606,89.838,41841,0
1993-07-19,89.838,89.838,88.025,88.928,24014,0
1993-07-20,88.606,88.606,86.786,86.786,80387,0
1993-07-21,86.786,87.696,86.205,86.464,75461,0
1993-07-22,86.464,86.786,86.205,86.464,61391,0
1993-07-23,86.786,86.786,85.876,86.205,84697,0
1993-07-26,86.786,87.374,86.464,87.115,53540,0
1993-07-27,87.115,88.025,87.115,88.025,63515,0
1993-07-28,87.374,88.606,87.115,88.025,37653,0
1993-07-29,88.347,90.489,88.347,90.167,43134,0
1993-07-30,90.748,90.748,89.516,90.489,48922,0
1993-08-02,90.489,90.489,88.606,89.257,50615,0
1993-08-03,89.838,90.167,88.928,89.257,63053,0
1993-08-04,89.516,89.838,89.257,89.257,53755,0
1993-08-05,89.257,89.516,88.347,88.928,61575,0
1993-08-06,88.347,89.257,88.347,88.928,83004,0
1993-08-09,88.928,89.838,88.928,89.516,34944,0
1993-08-10,89.838,90.167,89.257,89.838,26354,0
1993-08-11,90.167,91.987,89.838,91.987,48490,0
1993-08-12,92.309,92.568,90.748,90.748,30972,0
1993-08-13,87.696,89.257,87.696,89.257,101876,0
1993-08-16,89.838,90.167,89.257,89.257,34975,0
1993-08-17,89.257,89.516,88.025,88.025,66686,0
1993-08-18,88.347,88.606,88.025,88.606,41379,0
1993-08-19,88.606,88.606,87.374,88.025,45781,0
1993-08-20,88.606,88.928,87.696,88.928,40147,0
1993-08-23,88.928,88.928,87.374,87.696,23830,0
1993-08-24,88.025,90.748,88.025,90.748,47782,0
1993-08-25,90.167,90.489,89.257,89.257,47290,0
1993-08-26,89.453,89.453,88.865,89.453,23922,0
1993-08-27,89.453,89.775,89.194,89.194,24199,0
1993-08-30,89.453,89.775,88.865,89.775,26693,0
1993-08-31,89.194,90.104,88.865,89.775,29618,0
1993-09-01,89.194,90.363,89.194,90.363,55418,0
1993-09-02,90.685,90.685,88.865,88.865,16040,0
1993-09-03,88.865,89.194,88.221,88.221,12069,0
1993-09-07,88.543,88.543,87.633,87.633,17549,0
1993-09-08,87.955,87.955,86.982,87.311,26323,0
1993-09-09,86.982,87.311,86.072,86.072,22998,0
1993-09-10,86.401,86.401,85.813,85.813,27709,0
1993-09-13,86.072,87.955,86.072,87.955,25862,0
1993-09-14,87.311,87.633,86.723,86.982,23614,0
1993-09-15,86.401,86.723,85.491,85.491,22690,0
1993-09-16,85.813,85.813,83.342,84.252,66317,0
1993-09-17,83.608,85.162,83.608,84.252,114438,0
1993-09-20,85.162,85.813,83.342,83.608,60159,0
1993-09-21,83.93,84.252,80.549,82.369,93964,0
1993-09-22,82.369,83.342,82.11,83.342,41471,0
1993-09-23,83.342,83.608,82.698,82.698,39685,0
1993-09-24,82.698,83.02,82.369,82.698,35160,0
1993-09-27,83.02,83.93,82.369,82.369,36422,0
1993-09-28,82.698,82.698,80.549,80.549,33220,0
1993-09-29,80.549,80.878,80.549,80.549,56341,0
1993-09-30,80.549,81.2,79.968,80.878,68102,0
1993-10-01,81.459,82.369,80.878,81.2,61329,0
1993-10-04,81.2,81.459,78.995,79.639,54525,0
1993-10-05,79.639,79.968,78.407,78.736,60159,0
1993-10-06,79.317,81.2,78.736,80.878,84728,0
1993-10-07,81.459,81.459,80.227,80.227,22321,0
1993-10-08,80.549,81.2,80.227,80.549,29864,0
1993-10-11,80.227,81.788,80.227,81.2,64870,0
1993-10-12,81.2,81.459,80.549,80.549,38331,0
1993-10-13,80.549,81.2,80.227,80.878,27185,0
1993-10-14,81.2,81.2,79.317,79.639,27216,0
1993-10-15,79.968,81.2,79.317,80.549,43780,0
1993-10-18,80.227,80.549,79.968,80.549,49722,0
1993-10-19,80.227,80.878,80.227,80.549,22998,0
1993-10-20,82.698,82.698,80.878,80.878,56526,0
1993-10-21,80.878,82.698,80.878,82.698,20905,0
1993-10-22,82.698,83.02,82.11,82.11,24907,0
1993-10-25,82.11,82.11,81.459,81.459,19766,0
1993-10-26,80.227,80.878,79.968,80.227,109019,0
1993-10-27,80.878,82.11,80.549,81.2,53817,0
1993-10-28,81.459,85.162,81.459,85.162,99999,0
1993-10-29,85.162,85.162,82.698,83.02,31650,0
1993-11-01,83.02,83.02,82.369,82.698,29833,0
1993-11-02,82.11,82.698,81.2,82.369,43195,0
1993-11-03,81.788,82.369,80.878,81.2,35775,0
1993-11-04,81.2,81.2,78.995,79.317,19673,0
1993-11-05,78.995,79.639,78.736,78.995,46397,0
1993-11-08,78.736,82.369,78.736,82.11,51200,0
1993-11-09,82.369,82.369,80.878,80.878,34113,0
1993-11-10,80.549,82.369,80.227,81.459,13423,0
1993-11-11,81.459,83.608,81.459,83.608,40794,0
1993-11-12,83.608,83.93,82.698,83.342,78632,0
1993-11-15,83.342,83.342,82.698,83.02,17795,0
1993-11-16,83.02,83.608,82.698,83.02,12685,0
1993-11-17,84.581,84.581,83.608,83.93,21613,0
1993-11-18,83.93,84.581,83.608,84.581,10375,0
1993-11-19,84.581,84.581,81.788,82.11,63361,0
1993-11-22,82.11,82.698,80.878,81.2,35221,0
1993-11-23,81.2,81.2,79.968,80.227,50092,0
1993-11-24,80.815,85.75,80.815,84.84,42579,0
1993-11-26,85.099,85.099,84.189,84.84,2709,0
1993-11-29,84.84,85.421,84.84,85.099,24969,0
1993-11-30,85.099,86.66,82.628,82.628,26169,0
1993-12-01,83.608,84.189,83.279,83.279,21213,0
1993-12-02,83.279,83.279,81.718,82.369,25800,0
1993-12-03,82.628,82.628,81.074,81.718,14470,0
1993-12-06,82.047,82.628,82.047,82.369,27925,0
1993-12-07,82.369,82.369,81.074,81.718,13023,0
1993-12-08,82.047,82.957,82.047,82.369,28448,0
1993-12-09,81.718,81.718,79.835,81.718,112375,0
1993-12-10,82.047,82.047,80.164,80.486,24723,0
1993-12-13,80.486,82.047,80.486,82.047,65208,0
1993-12-14,81.718,81.718,80.815,81.396,8159,0
1993-12-15,82.628,86.66,82.628,86.072,73490,0
1993-12-16,85.75,86.331,85.099,85.75,53663,0
1993-12-17,86.072,86.982,85.75,86.66,60282,0
1993-12-20,86.072,91.007,86.072,90.363,73829,0
1993-12-21,90.363,91.595,90.104,91.336,54248,0
1993-12-22,91.924,92.897,91.007,92.568,61699,0
1993-12-23,92.568,92.568,90.685,92.246,32019,0
1993-12-27,91.595,91.595,90.104,90.363,29741,0
1993-12-28,90.363,91.007,90.104,91.007,72074,0
1993-12-29,91.007,91.336,89.453,90.104,62530,0
1993-12-30,89.453,90.363,89.124,90.104,35652,0
1993-12-31,90.363,91.336,89.775,89.775,48152,0
1994-01-03,89.775,92.568,89.775,92.246,52000,0
1994-01-04,91.595,91.924,89.453,91.336,50246,0
1994-01-05,91.007,95.361,91.007,94.388,64346,0
1994-01-06,94.129,94.129,92.568,93.478,65701,0
1994-01-07,92.246,95.361,92.246,94.129,94395,0
1994-01-10,94.717,94.717,93.156,94.717,67517,0
1994-01-11,94.129,94.717,93.478,93.807,57204,0
1994-01-12,94.129,95.039,93.156,94.388,75184,0
1994-01-13,95.039,95.039,93.478,94.388,61575,0
1994-01-14,94.388,95.62,94.129,95.361,86575,0
1994-01-17,94.717,95.62,94.388,95.62,25492,0
1994-01-18,96.271,96.6,95.361,96.271,139068,0
1994-01-19,96.6,97.51,95.361,95.949,39347,0
1994-01-20,95.949,97.181,95.361,96.859,36976,0
1994-01-21,96.6,97.51,95.949,97.181,37068,0
1994-01-24,96.859,97.832,96.859,97.51,40147,0
1994-01-25,97.181,97.51,95.62,96.271,107788,0
1994-01-26,96.271,96.6,95.039,95.62,48983,0
1994-01-27,94.388,95.361,94.388,94.388,57234,0
1994-01-28,94.388,95.949,93.478,95.62,93595,0
1994-01-31,96.271,97.181,95.949,96.6,59328,0
1994-02-01,95.949,97.181,95.361,97.181,33097,0
1994-02-02,97.832,99.393,97.181,99.393,59051,0
1994-02-03,97.51,98.154,95.949,96.6,140423,0
1994-02-04,96.859,96.859,94.717,95.361,62745,0
1994-02-07,93.807,95.62,92.568,95.62,37684,0
1994-02-08,97.51,97.51,94.717,94.717,31680,0
1994-02-09,95.361,96.859,95.039,95.361,40640,0
1994-02-10,95.949,96.859,95.361,95.62,26631,0
1994-02-11,96.271,97.181,95.361,95.361,11946,0
1994-02-14,96.271,97.51,95.62,97.51,39778,0
1994-02-15,97.832,99.393,97.832,99.064,51446,0
1994-02-16,98.742,98.742,96.859,97.181,43996,0
1994-02-17,97.51,97.51,93.807,96.6,44211,0
1994-02-18,96.6,96.6,93.156,95.361,29464,0
1994-02-22,95.949,95.949,93.478,93.478,33405,0
1994-02-23,94.325,94.325,92.183,92.505,58127,0
1994-02-24,92.505,92.764,91.532,91.532,71304,0
1994-02-25,91.532,91.854,90.622,91.203,53047,0
1994-02-28,91.203,92.183,91.203,92.183,41071,0
1994-03-01,92.183,92.183,91.203,92.183,25431,0
1994-03-02,91.532,91.532,87.829,89.649,149844,0
1994-03-03,89.061,89.383,87.829,87.829,43411,0
1994-03-04,88.41,88.41,86.527,87.5,99752,0
1994-03-07,88.41,89.061,87.178,88.739,106094,0
1994-03-08,88.41,89.061,87.5,87.829,59544,0
1994-03-09,87.829,87.829,86.856,87.5,21521,0
1994-03-10,87.5,87.5,84.707,86.268,100060,0
1994-03-11,85.946,87.829,85.946,87.178,40424,0
1994-03-14,87.178,87.829,85.946,87.178,68934,0
1994-03-15,86.856,87.829,85.946,86.268,58281,0
1994-03-16,86.527,86.527,85.295,85.946,31527,0
1994-03-17,86.268,86.527,85.036,86.268,37068,0
1994-03-18,85.946,85.946,85.295,85.617,104401,0
1994-03-21,85.295,85.295,84.385,84.707,74537,0
1994-03-22,85.036,85.617,84.707,85.295,28663,0
1994-03-23,85.036,86.268,85.036,85.946,50615,0
1994-03-24,85.946,86.527,85.295,86.268,28448,0
1994-03-25,86.268,86.856,85.617,86.527,42549,0
1994-03-28,85.946,86.268,85.617,86.268,35160,0
1994-03-29,86.268,87.829,86.268,86.856,76754,0
1994-03-30,85.946,86.527,85.946,86.527,88176,0
1994-03-31,86.527,86.856,85.617,86.268,104216,0
1994-04-04,85.295,86.856,85.295,86.268,97074,0
1994-04-05,87.178,87.178,84.707,84.707,86205,0
1994-04-06,84.707,84.707,83.153,83.734,94703,0
1994-04-07,84.056,86.527,83.734,85.946,100460,0
1994-04-08,85.617,86.268,85.036,85.946,50584,0
1994-04-11,82.824,82.824,80.36,80.36,110990,0
1994-04-12,81.263,81.263,80.031,80.619,68779,0
1994-04-13,80.619,81.592,80.619,81.592,115485,0
1994-04-14,81.263,82.173,80.36,81.263,49137,0
1994-04-15,82.173,83.153,81.592,82.502,93164,0
1994-04-18,82.173,82.502,80.031,81.263,33251,0
1994-04-19,80.36,82.173,79.38,79.38,93194,0
1994-04-20,79.38,79.709,77.497,78.148,110128,0
1994-04-21,78.477,79.058,78.148,79.058,42087,0
1994-04-22,78.799,79.38,78.148,79.058,67517,0
1994-04-25,78.477,78.799,76.916,77.238,48090,0
1994-04-26,77.238,79.058,76.265,77.497,104801,0
1994-04-28,77.826,79.38,77.238,79.058,52370,0
1994-04-29,78.799,81.263,78.799,81.263,33220,0
1994-05-02,80.36,80.941,78.477,79.38,49907,0
1994-05-03,79.058,79.709,79.058,79.709,67210,0
1994-05-04,79.709,79.709,78.477,78.799,63053,0
1994-05-05,78.799,79.709,78.799,79.38,57788,0
1994-05-06,78.799,79.38,77.826,78.799,58805,0
1994-05-09,78.477,79.058,78.477,78.477,42302,0
1994-05-10,78.799,80.941,78.799,80.36,43349,0
1994-05-11,80.36,80.619,79.058,79.38,33528,0
1994-05-12,79.38,80.36,78.799,79.058,33035,0
1994-05-13,79.058,80.031,78.799,79.709,58250,0
1994-05-16,79.058,79.709,78.799,79.058,25831,0
1994-05-17,78.799,78.799,78.148,78.477,33035,0
1994-05-18,78.799,79.709,78.477,79.38,50307,0
1994-05-19,78.799,80.031,78.799,80.031,37377,0
1994-05-20,79.38,80.031,79.38,79.709,24014,0
1994-05-23,80.031,80.031,79.709,79.709,13885,0
1994-05-24,80.031,80.031,79.38,80.031,41841,0
1994-05-25,79.968,80.549,79.968,80.549,17241,0
1994-05-26,80.227,80.878,79.639,79.968,77062,0
1994-05-27,79.639,80.227,78.995,80.227,13362,0
1994-05-31,79.968,80.549,79.968,80.227,49383,0
1994-06-01,80.227,80.878,79.968,80.549,32142,0
1994-06-02,80.227,80.878,80.227,80.227,39624,0
1994-06-03,80.227,80.227,78.995,78.995,32420,0
1994-06-06,78.407,79.639,78.407,79.317,65085,0
1994-06-07,78.995,79.317,78.995,79.317,43257,0
1994-06-08,79.639,79.968,78.995,79.639,57696,0
1994-06-09,79.317,80.227,79.317,79.968,42703,0
1994-06-10,79.968,79.968,79.317,79.968,29433,0
1994-06-13,79.639,80.549,79.639,80.227,36545,0
1994-06-14,79.968,81.2,79.639,80.878,45535,0
1994-06-15,81.851,82.11,81.529,81.851,49230,0
1994-06-16,81.529,81.851,81.2,81.2,26539,0
1994-06-17,81.529,81.529,79.317,79.639,81988,0
1994-06-20,79.317,79.317,78.666,78.666,83281,0
1994-06-21,78.666,78.995,78.407,78.666,68841,0
1994-06-22,78.666,79.968,78.407,79.317,59420,0
1994-06-23,79.317,80.227,79.317,79.968,35190,0
1994-06-24,79.968,79.968,78.666,79.639,23583,0
1994-06-27,79.317,79.639,78.995,78.995,51908,0
1994-06-28,78.407,78.666,77.434,77.756,47967,0
1994-06-29,78.407,78.666,77.756,77.756,44427,0
1994-06-30,75.551,75.873,72.758,75.873,192115,0
1994-07-01,75.222,76.202,74.641,75.222,81557,0
1994-07-05,75.222,75.222,74.319,74.9,50246,0
1994-07-06,74.641,74.641,72.758,73.339,140423,0
1994-07-07,73.339,74.319,71.785,71.785,145995,0
1994-07-08,71.456,72.429,70.875,72.429,99691,0
1994-07-11,72.429,72.429,71.456,72.107,46428,0
1994-07-12,71.456,72.429,71.456,71.785,66994,0
1994-07-13,71.785,72.758,71.785,71.785,43842,0
1994-07-14,72.429,72.758,71.785,72.107,56588,0
1994-07-15,71.456,72.429,71.456,72.429,77277,0
1994-07-18,72.429,73.99,72.429,73.339,54925,0
1994-07-19,73.339,73.668,72.107,72.107,50184,0
1994-07-20,72.429,73.339,71.785,71.785,61852,0
1994-07-21,71.785,72.107,71.456,71.456,50461,0
1994-07-22,71.456,71.785,71.197,71.456,38207,0
1994-07-25,71.197,71.197,69.902,70.224,50399,0
1994-07-26,70.224,70.875,69.573,70.875,132572,0
1994-07-27,70.875,72.758,70.546,72.107,77523,0
1994-07-28,72.107,73.017,71.785,72.107,35283,0
1994-07-29,72.429,73.017,71.785,71.785,43226,0
1994-08-01,71.785,72.758,71.785,72.758,32266,0
1994-08-02,72.758,72.758,71.456,71.456,21490,0
1994-08-03,71.197,71.456,70.546,70.875,21582,0
1994-08-04,71.197,71.197,69.902,70.224,36545,0
1994-08-05,70.224,70.224,68.663,68.992,41348,0
1994-08-08,69.314,69.314,68.663,68.663,27832,0
1994-08-09,68.012,69.573,68.012,68.992,88515,0
1994-08-10,68.992,70.546,68.992,70.224,31557,0
1994-08-11,69.902,71.456,69.902,71.456,37623,0
1994-08-12,71.785,72.758,71.456,72.107,34051,0
1994-08-15,71.785,71.785,70.875,71.197,33466,0
1994-08-16,71.785,72.758,71.456,72.429,56126,0
1994-08-17,72.107,72.107,71.197,72.107,53170,0
1994-08-18,72.107,72.107,71.456,71.456,44704,0
1994-08-19,71.785,71.785,71.197,71.197,27771,0
1994-08-22,71.456,71.785,71.197,71.785,48306,0
1994-08-23,71.785,72.758,71.456,71.785,34082,0
1994-08-24,71.785,73.339,71.785,73.017,61421,0
1994-08-25,73.668,73.99,73.339,73.339,25831,0
1994-08-26,73.668,74.578,73.668,74.578,44026,0
1994-08-29,74.578,76.783,74.578,76.202,65331,0
1994-08-30,75.873,75.873,74.578,75.222,9359,0
1994-08-31,75.222,75.222,74.578,74.9,15148,0
1994-09-01,73.668,73.927,72.366,72.366,45997,0
1994-09-02,72.695,73.017,71.456,71.715,30972,0
1994-09-06,72.695,73.339,72.044,72.366,19242,0
1994-09-07,72.366,73.339,72.044,73.339,39408,0
1994-09-08,72.695,75.551,72.695,73.339,49784,0
1994-09-09,72.695,72.695,71.456,72.044,29618,0
1994-09-12,72.044,72.366,71.715,72.044,22752,0
1994-09-13,72.366,72.366,71.715,72.366,18319,0
1994-09-14,72.695,73.017,71.715,72.366,15301,0
1994-09-15,72.044,72.695,72.044,72.695,23306,0
1994-09-16,72.044,72.366,71.715,72.044,53140,0
1994-09-19,72.044,73.017,71.715,72.044,56249,0
1994-09-20,71.715,72.044,70.805,71.134,41379,0
1994-09-21,71.134,71.715,69.832,70.483,58558,0
1994-09-22,70.483,70.483,67.627,67.949,84666,0
1994-09-23,67.949,67.949,64.181,64.181,103785,0
1994-09-26,64.181,65.416,63.857,64.766,210157,0
1994-09-27,65.416,66.066,65.091,65.74,97659,0
1994-09-28,65.416,66.066,64.766,66.066,125275,0
1994-09-29,66.066,66.389,65.74,66.389,86914,0
1994-09-30,66.389,66.389,65.416,65.74,92886,0
1994-10-03,65.74,65.74,64.507,65.091,42179,0
1994-10-04,65.416,65.416,64.766,64.766,48183,0
1994-10-05,64.181,64.766,62.883,64.181,135620,0
1994-10-06,64.181,64.766,63.207,63.207,67948,0
1994-10-07,63.532,64.181,63.207,64.181,85898,0
1994-10-10,64.181,64.507,63.857,64.181,31126,0
1994-10-11,64.181,65.74,64.181,65.416,73583,0
1994-10-12,65.091,65.416,64.181,64.766,35344,0
1994-10-13,65.416,65.74,63.207,63.857,102892,0
1994-10-14,64.507,64.507,62.883,63.207,190545,0
1994-10-17,63.207,63.532,63.207,63.207,111236,0
1994-10-18,63.532,63.857,63.207,63.532,70689,0
1994-10-19,63.532,63.532,62.558,63.207,38207,0
1994-10-20,63.207,63.532,62.558,62.558,87345,0
1994-10-21,62.558,62.558,61.648,61.648,134388,0
1994-10-24,61.973,62.558,61.648,61.648,64716,0
1994-10-25,61.648,61.973,61.324,61.648,33651,0
1994-10-26,61.973,62.232,60.674,60.999,181309,0
1994-10-27,61.324,61.648,60.674,60.999,117486,0
1994-10-28,60.674,61.648,60.674,61.648,130417,0
1994-10-31,61.324,61.648,60.999,61.324,111636,0
1994-11-01,61.324,61.324,60.023,60.349,167885,0
1994-11-02,60.674,61.973,60.349,61.324,50461,0
1994-11-03,61.324,61.973,60.999,60.999,43103,0
1994-11-04,60.999,61.324,60.674,60.674,43103,0
1994-11-07,60.674,61.648,60.674,61.324,65578,0
1994-11-08,61.324,62.232,61.324,61.648,48460,0
1994-11-09,61.973,62.232,61.324,61.648,62838,0
1994-11-10,61.973,62.883,61.648,61.973,29464,0
1994-11-11,61.648,62.232,61.648,61.973,26108,0
1994-11-14,61.973,62.558,61.973,61.973,45781,0
1994-11-15,61.973,62.232,60.674,60.999,122535,0
1994-11-16,61.324,62.558,61.324,61.648,93164,0
1994-11-17,61.648,61.973,61.324,61.648,40640,0
1994-11-18,62.232,62.883,61.648,62.232,31619,0
1994-11-21,62.558,62.883,61.648,61.973,34605,0
1994-11-22,61.973,61.973,61.324,61.324,65886,0
1994-11-23,60.999,60.999,59.114,60.674,36945,0
1994-11-25,60.934,61.909,60.934,61.258,20628,0
1994-11-28,61.909,62.558,61.583,62.232,82111,0
1994-11-29,62.883,63.532,62.558,63.532,31527,0
1994-11-30,63.857,63.857,62.232,62.558,34975,0
1994-12-01,62.558,62.883,61.909,61.909,35652,0
1994-12-02,61.258,61.583,60.934,61.258,52585,0
1994-12-05,61.909,62.232,60.674,60.934,83589,0
1994-12-06,60.934,60.934,58.726,58.726,109358,0
1994-12-07,58.074,58.726,57.426,58.726,88484,0
1994-12-08,58.074,58.4,57.426,57.751,121858,0
1994-12-09,57.426,57.751,56.841,57.751,97966,0
1994-12-12,57.426,58.074,56.192,56.516,77369,0
1994-12-13,56.192,58.4,56.192,57.751,68718,0
1994-12-14,57.426,59.699,57.426,58.726,141439,0
1994-12-15,58.726,61.258,58.726,60.023,162898,0
1994-12-16,60.349,60.934,60.349,60.934,77431,0
1994-12-19,60.349,61.583,60.349,60.674,35898,0
1994-12-20,60.934,61.909,60.934,61.583,56988,0
1994-12-21,61.258,63.532,60.934,62.232,64654,0
1994-12-22,62.558,63.207,62.232,62.883,36791,0
1994-12-23,62.883,64.181,62.883,63.857,134573,0
1994-12-27,63.857,64.766,63.857,64.181,25923,0
1994-12-28,63.532,63.857,63.207,63.857,17457,0
1994-12-29,63.857,64.181,63.207,63.857,34883,0
1994-12-30,63.532,63.857,61.583,62.232,24846,0
1995-01-03,61.583,61.583,60.934,60.934,73244,0
1995-01-04,61.258,61.909,60.934,61.909,53478,0
1995-01-05,62.232,62.232,61.258,61.258,45658,0
1995-01-06,61.583,61.583,60.023,60.934,33374,0
1995-01-09,60.934,60.934,58.726,58.726,29772,0
1995-01-10,60.023,60.674,59.049,59.049,129893,0
1995-01-11,59.375,60.349,59.049,59.049,52647,0
1995-01-12,59.375,60.023,59.375,59.375,40024,0
1995-01-13,59.699,59.699,58.074,58.4,84235,0
1995-01-16,59.049,59.699,59.049,59.049,27647,0
1995-01-17,58.726,59.049,58.4,59.049,45843,0
1995-01-18,59.049,59.699,58.726,58.726,58589,0
1995-01-19,58.4,59.049,57.751,58.4,33128,0
1995-01-20,58.4,58.4,57.751,58.074,23922,0
1995-01-23,57.751,58.726,57.426,58.074,26231,0
1995-01-24,58.4,58.726,58.074,58.074,20382,0
1995-01-25,58.4,58.726,57.751,58.4,11114,0
1995-01-26,58.4,59.049,58.4,59.049,21705,0
1995-01-27,59.049,60.023,59.049,59.699,32204,0
1995-01-30,59.375,59.699,58.726,59.699,19920,0
1995-01-31,59.375,60.934,59.375,60.674,33620,0
1995-02-01,60.349,60.934,60.349,60.934,76015,0
1995-02-02,60.934,61.258,60.674,60.934,32358,0
1995-02-03,61.258,61.258,60.934,61.258,27216,0
1995-02-06,61.258,61.258,60.934,61.258,11299,0
1995-02-07,60.934,61.258,60.674,60.934,37623,0
1995-02-08,60.674,62.883,60.023,60.674,66347,0
1995-02-09,60.934,60.934,60.349,60.674,146796,0
1995-02-10,60.934,60.934,59.699,60.349,29772,0
1995-02-13,60.349,60.349,59.699,60.349,55787,0
1995-02-14,60.674,60.674,59.699,59.699,25831,0
1995-02-15,60.023,62.232,59.699,62.232,41841,0
1995-02-16,61.909,63.207,61.909,62.558,50738,0
1995-02-17,63.207,64.181,62.558,63.857,100552,0
1995-02-21,63.532,63.857,62.883,63.207,79987,0
1995-02-22,63.532,64.441,63.207,64.247,108373,0
1995-02-23,65.091,66.717,65.091,65.157,214375,0
1995-02-24,66.066,67.039,66.066,67.039,60960,0
1995-02-27,67.039,67.039,66.066,66.066,40486,0
1995-02-28,66.066,66.389,65.74,66.389,22321,0
1995-03-01,67.039,67.361,66.066,67.039,33528,0
1995-03-02,67.039,67.361,66.389,66.717,48398,0
1995-03-03,66.717,68.271,66.717,68.271,33405,0
1995-03-06,67.949,68.6,67.361,68.6,26169,0
1995-03-07,68.271,68.6,67.69,67.69,17149,0
1995-03-08,68.271,68.271,67.69,67.69,28478,0
1995-03-09,67.69,68.271,67.361,67.949,11114,0
1995-03-10,67.949,67.949,67.69,67.69,22413,0
1995-03-13,67.949,67.949,67.361,67.69,23029,0
1995-03-14,67.69,69.573,67.69,68.271,53663,0
1995-03-15,68.6,68.6,67.361,67.69,97135,0
1995-03-16,67.69,67.949,67.361,67.361,14871,0
1995-03-17,67.361,67.361,66.717,66.717,75614,0
1995-03-20,66.717,67.361,66.717,67.039,38916,0
1995-03-21,67.039,67.361,66.717,66.717,72105,0
1995-03-22,66.717,67.69,66.717,67.69,43749,0
1995-03-23,67.361,67.69,67.039,67.361,38454,0
1995-03-24,67.361,67.361,66.717,67.039,45535,0
1995-03-27,67.361,67.69,67.039,67.039,57388,0
1995-03-28,67.69,67.949,67.361,67.949,18781,0
1995-03-29,67.69,68.6,67.69,67.949,37715,0
1995-03-30,68.271,69.573,68.271,68.922,90978,0
1995-03-31,68.922,68.922,68.271,68.922,29002,0
1995-04-03,68.271,68.6,67.69,67.949,25954,0
1995-04-04,67.949,68.271,67.949,68.271,32604,0
1995-04-05,68.6,69.902,68.6,69.902,64285,0
1995-04-06,69.573,69.902,68.6,68.922,35714,0
1995-04-07,68.6,69.251,68.271,68.922,51569,0
1995-04-10,68.922,69.251,68.6,68.922,28633,0
1995-04-11,68.922,69.251,68.271,68.271,61637,0
1995-04-12,67.949,67.949,67.69,67.949,18996,0
1995-04-13,67.949,67.949,67.361,67.69,37900,0
1995-04-17,67.69,67.69,67.361,67.69,64285,0
1995-04-18,67.69,67.949,67.361,67.361,79802,0
1995-04-19,67.361,67.361,66.717,67.039,94426,0
1995-04-20,67.039,67.039,66.389,66.389,13824,0
1995-04-21,67.039,67.039,66.389,66.389,56003,0
1995-04-24,66.389,67.039,66.066,67.039,35868,0
1995-04-25,67.039,67.361,67.039,67.039,38639,0
1995-04-26,67.039,67.949,67.039,67.69,39655,0
1995-04-27,67.361,68.271,67.361,67.949,28478,0
1995-04-28,67.949,67.949,67.69,67.949,64161,0
1995-05-01,68.6,68.6,67.69,67.69,57450,0
1995-05-02,67.69,68.6,67.69,67.949,27340,0
1995-05-03,68.271,68.922,67.949,68.922,20043,0
1995-05-04,69.573,71.197,69.251,70.224,38608,0
1995-05-05,70.546,70.546,68.922,69.573,25646,0
1995-05-08,69.902,70.224,69.573,70.224,16410,0
1995-05-09,70.224,71.848,70.224,70.875,35590,0
1995-05-10,70.546,70.875,69.251,69.251,89900,0
1995-05-11,69.573,69.902,68.922,68.922,53478,0
1995-05-12,68.922,69.573,68.922,69.573,75676,0
1995-05-15,69.573,69.902,69.251,69.573,123243,0
1995-05-16,69.573,69.573,69.251,69.573,41933,0
1995-05-17,69.573,69.902,68.922,69.573,65208,0
1995-05-18,69.251,69.573,68.922,68.922,14809,0
1995-05-19,69.251,69.573,68.922,69.251,24969,0
1995-05-22,69.251,70.224,69.251,70.224,46951,0
1995-05-23,70.224,71.197,70.224,71.197,22413,0
1995-05-24,70.875,72.17,70.875,72.17,31773,0
1995-05-25,72.429,72.429,72.107,72.107,21644,0
1995-05-26,72.107,72.429,72.107,72.107,9883,0
1995-05-30,72.429,72.758,72.107,72.429,16164,0
1995-05-31,72.429,73.731,72.429,73.731,21705,0
1995-06-01,73.731,74.704,73.409,74.704,51662,0
1995-06-02,74.053,74.382,73.409,74.053,73798,0
1995-06-05,73.731,74.382,73.409,74.382,35960,0
1995-06-06,74.053,74.382,74.053,74.382,35929,0
1995-06-07,74.053,74.382,74.053,74.053,12561,0
1995-06-08,74.053,74.704,74.053,74.382,35775,0
1995-06-09,74.382,74.704,74.382,74.382,27986,0
1995-06-12,74.053,74.704,74.053,74.382,12130,0
1995-06-13,74.382,75.033,74.053,75.033,66347,0
1995-06-14,74.704,74.704,74.053,74.382,26046,0
1995-06-15,74.382,74.382,73.08,73.409,37099,0
1995-06-16,74.053,74.382,73.731,73.731,152799,0
1995-06-19,73.731,74.053,73.409,73.409,61452,0
1995-06-20,73.409,73.731,72.429,73.409,47659,0
1995-06-21,73.08,73.731,73.08,73.731,38608,0
1995-06-22,74.053,74.053,73.409,73.731,97443,0
1995-06-23,73.731,73.731,73.08,73.409,36237,0
1995-06-26,73.08,73.731,73.08,73.08,18688,0
1995-06-27,73.08,74.053,73.08,73.731,63238,0
1995-06-28,74.053,74.704,74.053,74.382,115546,0
1995-06-29,74.382,75.355,74.053,75.355,76507,0
1995-06-30,75.355,75.677,75.033,75.677,66779,0
1995-07-03,75.355,75.677,75.355,75.355,12654,0
1995-07-05,75.677,75.677,75.355,75.355,26200,0
1995-07-06,75.355,76.006,75.355,76.006,29556,0
1995-07-07,76.006,76.657,75.355,76.006,99259,0
1995-07-10,76.657,77.301,76.328,77.301,72782,0
1995-07-11,77.301,77.301,76.657,76.979,30141,0
1995-07-12,76.979,77.301,76.328,76.979,15363,0
1995-07-13,76.979,76.979,76.006,76.328,47413,0
1995-07-14,76.006,76.328,75.677,76.328,44827,0
1995-07-17,76.006,77.301,75.355,76.657,27247,0
1995-07-18,76.657,76.979,76.328,76.979,46366,0
1995-07-19,76.657,77.952,76.657,77.63,31311,0
1995-07-20,77.301,77.301,76.328,76.979,25769,0
1995-07-21,76.979,76.979,75.677,75.677,20874,0
1995-07-24,76.328,76.657,75.677,76.328,38177,0
1995-07-25,76.006,79.254,75.677,77.952,38238,0
1995-07-26,77.952,77.952,76.657,76.657,62961,0
1995-07-27,76.979,77.952,76.328,77.952,41563,0
1995-07-28,77.952,79.254,77.301,79.254,21120,0
1995-07-31,79.254,80.227,78.925,79.905,23214,0
1995-08-01,80.227,80.227,78.925,79.254,30541,0
1995-08-02,79.576,80.549,79.576,80.549,49353,0
1995-08-03,80.549,80.878,79.905,80.549,64439,0
1995-08-04,80.549,80.549,78.925,79.254,15856,0
1995-08-07,79.905,79.905,78.925,78.925,39747,0
1995-08-08,78.281,78.603,77.952,78.603,71181,0
1995-08-09,78.603,78.925,77.952,78.925,42456,0
1995-08-10,78.925,78.925,77.952,78.281,6927,0
1995-08-11,77.63,78.281,77.301,78.281,17488,0
1995-08-14,78.281,78.603,77.952,78.281,28017,0
1995-08-15,78.281,78.281,77.63,77.952,14009,0
1995-08-16,77.63,78.925,77.63,78.925,55787,0
1995-08-17,78.281,78.925,78.281,78.925,9298,0
1995-08-18,78.281,78.603,77.63,77.952,43811,0
1995-08-21,78.281,78.603,77.63,77.952,71058,0
1995-08-22,77.952,77.952,77.63,77.63,11915,0
1995-08-23,77.63,77.952,77.301,77.952,176229,0
1995-08-24,77.952,77.952,76.979,77.301,37684,0
1995-08-25,76.979,77.63,76.979,77.301,23614,0
1995-08-28,77.63,77.63,76.979,77.63,47321,0
1995-08-29,77.63,77.63,77.301,77.63,21367,0
1995-08-30,77.952,77.952,77.301,77.952,49383,0
1995-08-31,77.952,77.952,77.63,77.63,15671,0
1995-09-01,77.63,78.281,76.979,76.979,21428,0
1995-09-05,77.63,77.63,76.657,76.979,45997,0
1995-09-06,76.979,77.952,76.979,77.63,82911,0
1995-09-07,77.63,78.603,77.63,78.281,56403,0
1995-09-08,78.281,78.281,77.63,78.281,19889,0
1995-09-11,78.603,78.603,77.301,77.952,44119,0
1995-09-12,78.281,78.281,77.63,78.281,15301,0
1995-09-13,78.281,78.925,77.952,78.603,68287,0
1995-09-14,78.603,78.603,77.952,78.281,34359,0
1995-09-15,78.603,79.254,77.952,77.952,121642,0
1995-09-18,77.952,77.952,77.301,77.63,16841,0
1995-09-19,77.301,77.952,76.979,77.952,16841,0
1995-09-20,78.281,78.281,77.63,77.952,23830,0
1995-09-21,77.952,78.281,76.006,76.979,30295,0
1995-09-22,76.657,76.657,76.328,76.657,16441,0
1995-09-25,76.979,77.952,76.657,77.952,26570,0
1995-09-26,77.952,77.952,76.979,77.301,19889,0
1995-09-27,77.301,77.63,76.979,77.301,19027,0
1995-09-28,77.63,77.63,76.979,77.301,59790,0
1995-09-29,76.979,77.301,76.979,76.979,26570,0
1995-10-02,76.979,77.63,76.979,77.63,44273,0
1995-10-03,77.63,77.952,76.979,77.301,78385,0
1995-10-04,77.301,77.301,76.979,77.301,14778,0
1995-10-05,76.979,77.301,76.657,76.979,13701,0
1995-10-06,76.979,77.952,76.979,77.301,111728,0
1995-10-09,77.301,77.952,77.301,77.63,189160,0
1995-10-10,77.63,78.925,77.301,78.603,71705,0
1995-10-11,78.603,78.603,77.63,78.281,27309,0
1995-10-12,78.281,79.254,78.281,79.254,47413,0
1995-10-13,79.254,80.29,78.925,80.29,27678,0
1995-10-16,80.29,80.941,80.29,80.619,58312,0
1995-10-17,80.619,81.263,80.29,80.619,38392,0
1995-10-18,80.29,80.619,79.576,79.905,15886,0
1995-10-19,79.576,80.29,79.576,80.29,17764,0
1995-10-20,80.29,80.29,79.905,80.29,18350,0
1995-10-23,79.576,79.905,78.925,79.576,14593,0
1995-10-24,79.254,80.29,78.603,79.576,96365,0
1995-10-25,79.576,79.576,78.925,79.254,18688,0
1995-10-26,79.254,79.905,78.925,79.254,21675,0
1995-10-27,78.925,79.905,78.603,79.576,21705,0
1995-10-30,79.576,79.905,79.254,79.576,19365,0
1995-10-31,79.905,81.263,79.576,80.619,19088,0
1995-11-01,80.619,80.941,79.905,80.941,28263,0
1995-11-02,81.263,81.263,80.619,81.263,30110,0
1995-11-03,81.263,81.263,80.29,80.619,15917,0
1995-11-06,80.941,81.263,80.619,81.263,15332,0
1995-11-07,81.263,81.263,80.619,80.941,36730,0
1995-11-08,80.941,81.592,80.941,81.592,33066,0
1995-11-09,81.592,82.243,81.592,82.243,41994,0
1995-11-10,81.914,82.565,81.914,82.565,28725,0
1995-11-13,82.565,82.894,82.243,82.894,18473,0
1995-11-14,82.894,83.216,82.565,83.216,12253,0
1995-11-15,82.894,83.216,82.565,82.894,22475,0
1995-11-16,82.894,82.894,81.914,82.894,29741,0
1995-11-17,83.216,83.216,82.894,83.216,19150,0
1995-11-20,83.216,83.216,82.243,82.565,13978,0
1995-11-21,82.894,84.189,82.894,83.538,20258,0
1995-11-22,83.867,84.189,82.894,82.894,37653,0
1995-11-24,83.538,85.813,83.216,85.813,25461,0
1995-11-27,85.162,85.813,84.84,85.491,170779,0
1995-11-28,85.491,85.491,84.84,85.162,31219,0
1995-11-29,85.491,85.813,85.491,85.813,33589,0
1995-11-30,85.813,85.813,85.162,85.162,23676,0
1995-12-01,84.84,85.162,84.511,84.84,61729,0
1995-12-04,84.84,85.491,84.511,85.491,74752,0
1995-12-05,85.491,85.813,84.84,84.84,58651,0
1995-12-06,85.162,86.464,85.162,86.464,67240,0
1995-12-07,86.464,86.786,85.491,85.491,51908,0
1995-12-08,85.491,85.813,85.162,85.813,21213,0
1995-12-11,85.813,86.142,85.162,85.813,22844,0
1995-12-12,86.142,86.142,85.813,86.142,32327,0
1995-12-13,86.142,86.142,83.538,83.867,97012,0
1995-12-14,84.189,84.84,84.189,84.84,35467,0
1995-12-15,84.511,85.813,83.867,85.162,111790,0
1995-12-18,84.84,85.813,84.84,85.162,13331,0
1995-12-19,84.84,84.84,84.189,84.189,103878,0
1995-12-20,84.511,84.84,82.173,82.173,34236,0
1995-12-21,82.502,83.153,81.851,82.824,69426,0
1995-12-22,82.824,83.153,82.173,82.173,20382,0
1995-12-26,82.502,82.502,81.851,81.851,42887,0
1995-12-27,82.173,82.502,81.851,82.502,17580,0
1995-12-28,82.502,82.502,81.851,82.173,15332,0
1995-12-29,81.529,83.153,81.529,83.153,22629,0
1996-01-02,82.824,83.153,82.173,82.502,37931,0
1996-01-03,82.173,84.189,82.173,84.189,40332,0
1996-01-04,83.867,84.511,83.538,84.511,64161,0
1996-01-05,83.867,85.162,83.538,84.84,123366,0
1996-01-08,84.511,84.511,83.538,83.867,2432,0
1996-01-09,83.538,83.538,82.502,83.538,66594,0
1996-01-10,83.538,83.867,83.538,83.867,37407,0
1996-01-11,83.153,83.538,82.824,83.153,22413,0
1996-01-12,82.824,83.867,81.529,83.538,31650,0
1996-01-15,83.153,83.153,82.173,83.153,13608,0
1996-01-16,83.153,83.153,82.824,83.153,12007,0
1996-01-17,83.153,83.538,82.824,83.153,31588,0
1996-01-18,83.153,83.538,82.173,83.153,22721,0
1996-01-19,82.173,83.153,82.173,83.153,48398,0
1996-01-22,83.153,83.538,82.502,83.538,23768,0
1996-01-23,83.153,83.538,82.502,83.538,20628,0
1996-01-24,83.867,84.189,81.851,83.153,61729,0
1996-01-25,82.502,82.502,81.2,81.529,57635,0
1996-01-26,81.529,81.851,81.2,81.2,83773,0
1996-01-29,81.2,82.502,81.2,81.2,41471,0
1996-01-30,80.878,81.529,79.254,81.2,51816,0
1996-01-31,81.2,81.851,81.2,81.851,23245,0
1996-02-01,81.851,81.851,80.549,81.851,44858,0
1996-02-02,81.851,81.851,80.878,81.851,28325,0
1996-02-05,81.529,82.173,81.2,82.173,36545,0
1996-02-06,81.851,83.153,81.529,83.153,66009,0
1996-02-07,83.153,83.538,82.173,82.824,56926,0
1996-02-08,83.153,83.153,82.502,83.153,30788,0
1996-02-09,83.153,83.538,82.824,83.538,63454,0
1996-02-12,83.153,83.538,82.502,82.824,44334,0
1996-02-13,82.502,82.502,80.878,81.2,77185,0
1996-02-14,81.2,82.502,81.2,82.173,42980,0
1996-02-15,82.502,83.153,81.851,83.153,45689,0
1996-02-16,83.538,83.538,82.502,82.502,35160,0
1996-02-20,81.851,82.824,81.851,82.502,38762,0
1996-02-21,83.153,83.867,82.824,83.153,15332,0
1996-02-22,83.867,83.867,83.538,83.867,32820,0
1996-02-23,84.189,84.84,83.867,84.189,86236,0
1996-02-26,84.189,85.813,84.189,85.813,54833,0
1996-02-27,85.491,85.491,83.867,84.84,43472,0
1996-02-28,84.511,86.142,84.511,85.491,38392,0
1996-02-29,85.491,85.813,85.162,85.813,128908,0
1996-03-01,85.491,85.813,85.162,85.813,20351,0
1996-03-04,86.142,87.829,85.813,86.786,37038,0
1996-03-05,86.786,86.786,86.142,86.464,36853,0
1996-03-06,86.464,86.786,86.464,86.464,61452,0
1996-03-07,86.142,86.786,85.813,86.142,65208,0
1996-03-08,85.813,85.813,83.797,84.126,35714,0
1996-03-11,83.475,83.475,82.173,83.153,70996,0
1996-03-12,82.824,83.153,82.502,83.153,35406,0
1996-03-13,83.153,83.797,82.173,83.797,40393,0
1996-03-14,83.797,84.126,83.153,83.153,64931,0
1996-03-15,83.153,83.797,82.824,83.797,55787,0
1996-03-18,83.797,83.797,83.153,83.797,20782,0
1996-03-19,83.797,84.84,83.797,84.511,39100,0
1996-03-20,84.84,85.162,84.511,85.162,46058,0
1996-03-21,85.162,85.162,84.511,85.162,31157,0
1996-03-22,85.162,85.162,84.126,84.511,21244,0
1996-03-25,83.475,84.84,83.475,84.84,24199,0
1996-03-26,84.511,84.84,84.126,84.511,17549,0
1996-03-27,84.511,84.84,82.824,83.475,47690,0
1996-03-28,82.824,83.153,82.173,82.173,61083,0
1996-03-29,82.173,82.502,81.851,82.173,60406,0
1996-04-01,82.824,83.475,81.459,81.851,68503,0
1996-04-02,82.173,82.502,81.459,81.851,35498,0
1996-04-03,82.173,83.475,82.173,83.475,18934,0
1996-04-04,83.797,84.511,83.475,84.511,94303,0
1996-04-08,84.511,84.511,82.824,83.797,62992,0
1996-04-09,84.511,86.142,84.126,86.142,97228,0
1996-04-10,86.142,87.829,84.84,84.84,100522,0
1996-04-11,84.511,85.162,84.126,84.84,30172,0
1996-04-12,84.511,85.491,84.126,85.162,34328,0
1996-04-15,85.162,85.491,84.511,85.162,33713,0
1996-04-16,84.84,86.464,84.511,85.162,43996,0
1996-04-17,84.511,85.162,84.126,85.162,15794,0
1996-04-18,85.162,85.162,84.511,84.511,20197,0
1996-04-19,85.162,85.162,84.511,85.162,20505,0
1996-04-22,85.162,85.162,84.84,84.84,12808,0
1996-04-23,84.84,85.162,84.84,85.162,58250,0
1996-04-24,85.162,85.162,84.84,85.162,11084,0
1996-04-25,85.162,85.162,84.84,85.162,103785,0
1996-04-26,85.162,85.813,85.162,85.162,56865,0
1996-04-29,84.84,85.491,84.84,85.162,81557,0
1996-04-30,84.84,85.162,84.511,85.162,30572,0
1996-05-01,84.84,85.162,84.511,84.84,12869,0
1996-05-02,84.511,85.162,84.126,84.511,52154,0
1996-05-03,84.126,84.84,83.475,83.475,83835,0
1996-05-06,83.797,84.511,83.475,84.511,31927,0
1996-05-07,84.511,84.511,83.475,83.475,38700,0
1996-05-08,83.475,84.126,83.153,83.797,34852,0
1996-05-09,84.126,84.126,83.475,83.797,25892,0
1996-05-10,84.126,84.84,83.797,83.797,57111,0
1996-05-13,84.511,84.511,82.502,83.153,59513,0
1996-05-14,83.153,83.475,82.502,82.502,95842,0
1996-05-15,82.502,83.475,82.502,83.475,71889,0
1996-05-16,83.475,83.475,82.824,82.824,67210,0
1996-05-17,83.153,83.153,82.824,83.153,93903,0
1996-05-20,83.475,83.797,82.502,82.824,43226,0
1996-05-21,82.502,84.126,82.502,84.126,90639,0
1996-05-22,83.797,85.162,83.797,85.162,23984,0
1996-05-23,84.84,84.84,83.475,84.126,95196,0
1996-05-24,84.511,84.511,84.126,84.511,13670,0
1996-05-28,84.84,84.84,83.153,83.475,47813,0
1996-05-29,83.797,84.126,83.797,83.797,28694,0
1996-05-30,84.448,84.448,83.475,83.797,58805,0
1996-05-31,83.797,83.797,82.824,83.153,24846,0
1996-06-03,83.153,83.153,81.788,82.432,58035,0
1996-06-04,82.432,83.797,82.432,83.153,68964,0
1996-06-05,83.153,83.153,82.11,83.153,18719,0
1996-06-06,83.797,83.797,82.432,82.432,34667,0
1996-06-07,82.11,82.11,81.459,82.11,36237,0
1996-06-10,82.824,84.448,82.824,83.153,24014,0
1996-06-11,83.153,83.153,81.788,82.11,29217,0
1996-06-12,82.11,83.797,82.11,83.475,62468,0
1996-06-13,83.475,83.475,82.824,82.824,15148,0
1996-06-14,82.824,82.824,81.459,82.824,35714,0
1996-06-17,82.432,84.126,82.432,83.475,27740,0
1996-06-18,83.797,83.797,83.153,83.475,14285,0
1996-06-19,83.797,83.797,83.475,83.475,38916,0
1996-06-20,83.475,84.126,83.475,83.797,51200,0
1996-06-21,84.126,85.491,83.797,84.448,62714,0
1996-06-24,84.448,84.448,83.797,84.448,47352,0
1996-06-25,84.448,84.84,84.448,84.84,22629,0
1996-06-26,84.126,84.448,83.797,84.126,34883,0
1996-06-27,84.126,84.448,83.797,84.126,34205,0
1996-06-28,84.126,84.84,84.126,84.448,69549,0
1996-07-01,84.84,84.84,84.126,84.448,21582,0
1996-07-02,84.84,84.84,84.448,84.84,15024,0
1996-07-03,83.797,84.126,83.475,83.797,29372,0
1996-07-05,83.153,83.475,82.824,82.824,14193,0
1996-07-08,82.432,82.432,81.459,81.459,24784,0
1996-07-09,81.137,81.137,79.121,79.121,44119,0
1996-07-10,79.121,80.094,78.799,80.094,58004,0
1996-07-11,80.094,80.094,78.799,78.799,24784,0
1996-07-12,78.477,79.121,78.085,79.121,11761,0
1996-07-15,79.121,79.45,78.085,78.477,28263,0
1996-07-16,78.477,78.477,75.096,78.085,49045,0
1996-07-17,78.477,78.477,76.461,76.783,53909,0
1996-07-18,77.112,77.112,76.265,76.461,67979,0
1996-07-19,76.461,76.783,75.747,76.461,24353,0
1996-07-22,76.069,76.461,75.747,76.069,36699,0
1996-07-23,76.461,76.461,75.096,75.418,59174,0
1996-07-24,75.096,75.418,73.731,75.096,68318,0
1996-07-25,75.096,75.096,74.053,74.445,64685,0
1996-07-26,74.774,75.418,74.053,74.774,47536,0
1996-07-29,74.774,75.096,74.445,75.096,14378,0
1996-07-30,74.774,74.774,74.053,74.774,14347,0
1996-07-31,74.774,75.096,74.445,74.774,55849,0
1996-08-01,75.096,75.418,74.774,74.774,43903,0
1996-08-02,75.096,75.418,74.249,75.418,51261,0
1996-08-05,75.418,75.747,73.731,74.445,83835,0
1996-08-06,74.774,75.096,74.053,74.053,51292,0
1996-08-07,74.053,75.096,74.053,75.096,62037,0
1996-08-08,74.774,74.774,74.053,74.445,35006,0
1996-08-09,74.774,75.096,74.445,75.096,34359,0
1996-08-12,74.445,74.774,74.445,74.774,21120,0
1996-08-13,74.445,74.774,74.445,74.774,52431,0
1996-08-14,74.445,75.096,74.445,74.774,57296,0
1996-08-15,74.774,75.096,74.445,74.445,14901,0
1996-08-16,74.774,74.774,74.445,74.774,42118,0
1996-08-19,74.445,75.096,74.445,74.774,43041,0
1996-08-20,74.774,74.774,74.053,74.445,30418,0
1996-08-21,74.774,75.096,74.445,75.096,89223,0
1996-08-22,75.096,76.069,74.774,75.418,45566,0
1996-08-23,75.418,75.418,74.774,74.774,21490,0
1996-08-26,74.774,76.069,74.774,75.747,48398,0
1996-08-27,75.747,76.461,75.096,75.747,55326,0
1996-08-28,76.069,77.112,76.069,76.461,17641,0
1996-08-29,76.461,76.461,75.747,76.069,36976,0
1996-08-30,76.069,76.461,75.747,76.069,10129,0
1996-09-03,75.418,76.461,75.096,76.461,39778,0
1996-09-04,76.783,76.783,76.069,76.783,23614,0
1996-09-05,76.461,77.434,76.461,76.783,49845,0
1996-09-06,76.783,77.112,76.069,76.461,32727,0
1996-09-09,77.112,77.112,76.461,76.783,28786,0
1996-09-10,76.461,76.783,76.069,76.069,43041,0
1996-09-11,75.747,76.069,75.418,76.069,12715,0
1996-09-12,76.069,76.461,75.747,75.747,14809,0
1996-09-13,76.461,76.461,75.096,75.747,24291,0
1996-09-16,77.434,79.513,77.112,78.799,105263,0
1996-09-17,78.799,78.799,75.418,76.461,74352,0
1996-09-18,77.112,77.434,76.461,76.783,66224,0
1996-09-19,77.434,77.434,76.069,76.461,28540,0
1996-09-20,77.112,77.112,76.461,76.783,53632,0
1996-09-23,76.461,76.783,76.069,76.783,41841,0
1996-09-24,76.783,76.783,75.096,75.418,102000,0
1996-09-25,75.096,75.418,74.053,74.382,66255,0
1996-09-26,74.053,74.382,73.731,73.731,94980,0
1996-09-27,74.053,74.053,73.409,73.731,57696,0
1996-09-30,74.053,74.774,73.731,74.382,122381,0
1996-10-01,74.382,76.069,74.382,76.069,52062,0
1996-10-02,76.461,76.783,75.747,76.461,33128,0
1996-10-03,76.069,76.461,75.747,76.069,42272,0
1996-10-04,76.069,77.112,76.069,76.783,39223,0
1996-10-07,77.112,77.112,76.069,77.112,34852,0
1996-10-08,76.783,78.477,76.783,78.148,56649,0
1996-10-09,78.477,79.121,77.826,78.148,42579,0
1996-10-10,78.477,78.477,77.826,78.477,44304,0
1996-10-11,78.148,78.477,78.148,78.148,10314,0
1996-10-14,78.477,78.799,77.826,77.826,38700,0
1996-10-15,78.148,78.148,76.461,77.826,24230,0
1996-10-16,77.434,78.148,77.434,78.148,37099,0
1996-10-17,77.826,78.799,77.434,78.477,25831,0
1996-10-18,78.799,79.121,78.148,78.799,28756,0
1996-10-21,78.799,79.513,77.434,77.826,66317,0
1996-10-22,77.112,77.826,76.783,77.112,43842,0
1996-10-23,76.783,78.148,76.783,78.148,45042,0
1996-10-24,78.799,78.799,77.826,78.148,30726,0
1996-10-25,77.826,78.477,77.826,78.477,28140,0
1996-10-28,78.799,79.513,78.148,78.148,60898,0
1996-10-29,78.799,79.121,78.477,78.799,37191,0
1996-10-30,79.121,79.835,79.121,79.513,27001,0
1996-10-31,79.121,80.486,79.121,80.486,21151,0
1996-11-01,80.486,81.2,80.164,81.2,60867,0
1996-11-04,81.2,81.2,80.486,80.815,37438,0
1996-11-05,80.486,80.815,79.835,80.164,30911,0
1996-11-06,80.164,81.2,80.164,81.2,31988,0
1996-11-07,81.2,81.529,80.815,81.529,33836,0
1996-11-08,81.529,81.851,80.815,81.851,13731,0
1996-11-11,82.173,82.502,81.529,81.529,17518,0
1996-11-12,81.851,81.851,80.815,81.529,47074,0
1996-11-13,81.851,82.173,81.2,81.851,24291,0
1996-11-14,81.529,81.529,80.815,81.2,58312,0
1996-11-15,82.173,82.173,81.529,81.851,25800,0
1996-11-18,82.173,82.173,81.851,82.173,56157,0
1996-11-19,82.894,82.894,81.851,82.173,47567,0
1996-11-20,82.173,82.173,81.529,81.529,28109,0
1996-11-21,81.2,81.2,80.164,80.486,25215,0
1996-11-22,80.164,80.815,80.164,80.815,98890,0
1996-11-25,80.815,80.815,79.835,80.164,57388,0
1996-11-26,80.164,81.529,79.835,80.164,59297,0
1996-11-27,80.486,80.815,80.164,80.815,16718,0
1996-11-29,81.2,81.2,80.486,80.815,11884,0
1996-12-02,80.815,81.2,80.486,80.815,21675,0
1996-12-03,80.815,81.529,80.164,80.815,59728,0
1996-12-04,80.815,80.815,80.164,80.486,46335,0
1996-12-05,80.486,80.815,80.486,80.815,20197,0
1996-12-06,80.164,80.486,78.799,79.45,60652,0
1996-12-09,79.45,80.486,78.799,79.835,109481,0
1996-12-10,80.164,80.164,79.835,80.164,33158,0
1996-12-11,79.45,79.45,77.756,78.477,70996,0
1996-12-12,78.477,78.477,77.434,77.756,67948,0
1996-12-13,77.112,78.085,76.72,77.434,62930,0
1996-12-16,77.756,77.756,76.72,77.112,47228,0
1996-12-17,76.72,77.112,76.069,76.069,220594,0
1996-12-18,76.069,76.72,75.747,75.747,172934,0
1996-12-19,75.747,78.799,75.033,78.477,114777,0
1996-12-20,78.799,78.799,77.434,77.756,107757,0
1996-12-23,78.085,78.477,77.756,77.756,34759,0
1996-12-24,77.756,78.477,77.756,78.477,21151,0
1996-12-26,78.085,79.121,78.085,78.477,46582,0
1996-12-27,78.477,79.45,78.085,79.45,112375,0
1996-12-30,79.121,79.45,78.477,78.799,19766,0
1996-12-31,78.799,78.799,77.112,77.434,58712,0
1997-01-02,77.756,79.121,77.756,78.085,77554,0
1997-01-03,78.085,78.085,76.72,77.434,59974,0
1997-01-06,77.756,79.121,77.756,78.799,103385,0
1997-01-07,78.799,80.164,78.477,80.164,62899,0
1997-01-08,80.486,81.529,80.164,81.2,65824,0
1997-01-09,81.2,82.894,81.2,82.173,93471,0
1997-01-10,81.529,81.851,79.835,81.851,56403,0
1997-01-13,81.851,82.173,81.2,81.851,25184,0
1997-01-14,81.851,81.851,81.529,81.851,31496,0
1997-01-15,81.2,81.529,78.477,80.815,68318,0
1997-01-16,81.2,81.851,80.815,81.529,37130,0
1997-01-17,82.565,83.538,82.565,82.565,80110,0
1997-01-20,82.894,82.894,81.2,81.529,25030,0
1997-01-21,80.815,82.565,80.164,81.851,148304,0
1997-01-22,81.851,83.216,81.851,82.565,115916,0
1997-01-23,82.894,83.93,82.894,83.538,72351,0
1997-01-24,83.93,83.93,82.565,83.216,49106,0
1997-01-27,83.216,83.538,82.894,83.216,42579,0
1997-01-28,83.538,83.93,82.173,82.565,16995,0
1997-01-29,82.565,82.894,82.173,82.565,19458,0
1997-01-30,82.894,83.216,82.565,83.216,19427,0
1997-01-31,83.93,84.581,83.216,84.252,40978,0
1997-02-03,83.538,84.252,83.538,84.252,16318,0
1997-02-04,84.252,84.252,83.538,84.252,9790,0
1997-02-05,83.93,84.252,82.173,82.565,32327,0
1997-02-06,82.565,83.93,81.529,83.93,20597,0
1997-02-07,84.252,85.295,83.93,84.903,24137,0
1997-02-10,85.295,85.295,84.252,84.581,15856,0
1997-02-11,85.295,85.295,84.581,84.903,28633,0
1997-02-12,85.295,85.946,84.903,85.946,15886,0
1997-02-13,85.946,86.268,85.617,86.268,28633,0
1997-02-14,86.268,87.178,85.946,86.66,42210,0
1997-02-18,86.982,88.676,86.982,88.347,39808,0
1997-02-19,87.633,88.347,86.982,86.982,29156,0
1997-02-20,86.982,87.311,85.617,85.617,40763,0
1997-02-21,85.946,86.268,85.295,85.946,49414,0
1997-02-24,86.66,87.311,86.268,87.311,29433,0
1997-02-25,86.982,86.982,85.617,85.946,32604,0
1997-02-26,85.617,85.617,83.93,84.252,54279,0
1997-02-27,84.581,85.946,84.252,85.946,81403,0
1997-02-28,85.295,85.946,84.966,85.295,32296,0
1997-03-03,85.295,85.617,84.581,84.581,41440,0
1997-03-04,84.581,85.617,83.93,83.93,36514,0
1997-03-05,84.581,87.696,84.581,86.331,75922,0
1997-03-06,86.66,86.66,83.93,84.581,35498,0
1997-03-07,84.966,85.295,84.252,84.966,37592,0
1997-03-10,84.581,85.295,83.93,84.581,15117,0
1997-03-11,84.966,85.946,84.581,85.617,76292,0
1997-03-12,85.946,86.331,85.617,86.331,43010,0
1997-03-13,85.946,85.946,83.93,83.93,86390,0
1997-03-14,84.581,84.966,83.538,84.252,68903,0
1997-03-17,83.93,84.252,83.216,83.93,63638,0
1997-03-18,83.93,84.966,82.894,84.252,56926,0
1997-03-19,83.93,83.93,82.173,82.502,103847,0
1997-03-20,82.502,82.502,81.851,81.851,52524,0
1997-03-21,82.502,85.295,82.502,84.252,95534,0
1997-03-24,84.252,84.966,83.538,83.93,23799,0
1997-03-25,84.581,85.617,84.252,84.581,31465,0
1997-03-26,83.93,84.252,83.216,83.538,38885,0
1997-03-27,83.93,83.93,81.529,82.502,33836,0
1997-03-31,82.173,82.502,81.529,81.851,26816,0
1997-04-01,81.137,81.851,80.094,81.851,74014,0
1997-04-02,81.137,81.851,80.815,80.815,65855,0
1997-04-03,80.094,81.529,80.094,81.137,53571,0
1997-04-04,81.137,81.529,80.486,81.137,117301,0
1997-04-07,81.137,81.137,80.486,80.486,20782,0
1997-04-08,80.486,81.137,79.45,81.137,33066,0
1997-04-09,81.851,81.851,80.486,80.815,30326,0
1997-04-10,80.815,80.815,78.407,80.094,41009,0
1997-04-11,79.45,79.45,78.407,78.736,25800,0
1997-04-14,78.407,79.121,78.085,78.736,17580,0
1997-04-15,78.736,79.45,78.407,78.736,26693,0
1997-04-16,78.407,79.121,78.407,79.121,24169,0
1997-04-17,79.45,80.094,79.121,79.45,27524,0
1997-04-18,79.45,81.529,79.121,81.137,52000,0
1997-04-21,80.815,81.137,78.085,79.772,16133,0
1997-04-22,80.486,82.173,79.772,80.815,37715,0
1997-04-23,81.137,81.851,80.486,80.815,25615,0
1997-04-24,80.815,81.529,80.486,80.486,36022,0
1997-04-25,80.815,82.173,80.815,81.137,31834,0
1997-04-28,80.815,82.173,80.815,81.137,22506,0
1997-04-29,82.502,82.894,81.851,82.502,45966,0
1997-04-30,82.502,84.966,82.173,84.252,46489,0
1997-05-01,84.252,84.252,83.538,83.93,29833,0
1997-05-02,84.252,84.966,83.93,84.966,17826,0
1997-05-05,84.966,85.617,84.252,85.617,103447,0
1997-05-06,85.295,85.946,84.581,85.946,55233,0
1997-05-07,85.946,86.331,84.581,84.966,20197,0
1997-05-08,84.581,85.617,83.93,84.252,34698,0
1997-05-09,84.966,85.617,84.252,84.966,27801,0
1997-05-12,85.617,86.331,85.099,86.331,30665,0
1997-05-13,84.966,85.617,84.252,84.966,51015,0
1997-05-14,85.295,86.331,84.581,85.295,24384,0
1997-05-15,84.581,87.696,84.252,87.696,44765,0
1997-05-16,88.025,90.104,87.696,88.347,103662,0
1997-05-19,88.025,89.383,88.025,88.739,35590,0
1997-05-20,88.739,89.775,87.374,89.383,26847,0
1997-05-21,89.775,90.104,88.739,90.104,53509,0
1997-05-22,90.104,90.818,89.383,89.775,49722,0
1997-05-23,89.383,91.14,89.383,90.426,22413,0
1997-05-27,90.818,92.505,90.426,92.505,80541,0
1997-05-28,91.791,91.791,90.818,91.462,22321,0
1997-05-29,91.462,91.462,90.426,90.748,26385,0
1997-05-30,90.104,92.505,90.104,92.505,34113,0
1997-06-02,92.183,93.87,92.183,93.541,46520,0
1997-06-03,93.541,94.584,93.219,93.219,96365,0
1997-06-04,92.505,92.505,91.462,91.462,44304,0
1997-06-05,91.462,92.827,91.14,92.183,54987,0
1997-06-06,92.183,92.827,91.791,92.827,70073,0
1997-06-09,92.183,93.87,92.183,93.87,81403,0
1997-06-10,93.541,95.62,93.541,94.906,53786,0
1997-06-11,94.262,99.78,94.262,99.064,77647,0
1997-06-12,99.064,99.78,98.742,99.78,96181,0
1997-06-13,100.11,101.54,99.78,101.54,65023,0
1997-06-16,101.54,101.54,98.413,98.742,66655,0
1997-06-17,98.413,98.413,97.377,97.699,45319,0
1997-06-18,98.028,99.064,97.699,98.742,42179,0
1997-06-19,98.742,100.49,98.742,100.11,68410,0
1997-06-20,100.49,101.86,100.11,101.86,62437,0
1997-06-23,101.54,103.22,101.54,101.54,125214,0
1997-06-24,101.14,103.94,100.82,103.94,144641,0
1997-06-25,103.94,103.94,100.3,101.02,53509,0
1997-06-26,101.02,103.1,98.028,103.1,87807,0
1997-06-27,103.74,104.27,100.82,102.05,79894,0
1997-06-30,102.05,102.05,95.62,95.62,103970,0
1997-07-01,96.341,99.78,96.341,99.78,126568,0
1997-07-02,100.49,103.94,100.49,103.94,90208,0
1997-07-03,104.13,104.27,103.42,104.27,45997,0
1997-07-07,104.98,106.73,104.98,106.34,102523,0
1997-07-08,107.06,109.46,107.06,108.61,100614,0
1997-07-09,108.29,108.81,105.5,106.21,79371,0
1997-07-10,107.06,109.33,106.73,109.33,89038,0
1997-07-11,108.94,111.54,108.09,111.54,107972,0
1997-07-14,112.25,112.97,111.54,112.45,64624,0
1997-07-15,112.25,113.48,111.73,113.16,124813,0
1997-07-16,112.57,116.09,112.57,115.37,90608,0
1997-07-17,115.37,116.09,114.33,115.05,87591,0
1997-07-18,114.72,114.72,112.06,112.57,77924,0
1997-07-21,112.57,112.57,111.02,112.06,35467,0
1997-07-22,112.25,112.45,111.73,112.06,57819,0
1997-07-23,112.06,113.68,111.02,111.02,65947,0
1997-07-24,111.02,111.93,109.14,111.54,84820,0
1997-07-25,111.54,112.97,111.54,112.45,95965,0
1997-07-28,112.45,112.77,112.06,112.25,174197,0
1997-07-29,112.25,112.77,111.73,112.06,148150,0
1997-07-30,111.93,112.57,111.73,111.93,55264,0
1997-07-31,111.22,112.97,110.89,112.25,79802,0
1997-08-01,112.25,112.97,111.22,112.06,108126,0
1997-08-04,112.06,112.57,110.5,112.25,88453,0
1997-08-05,112.25,112.77,111.93,112.45,53386,0
1997-08-06,112.45,112.77,111.73,111.93,68102,0
1997-08-07,112.25,112.77,111.73,112.25,89931,0
1997-08-08,111.93,111.93,109.66,109.66,67394,0
1997-08-11,109.66,110.5,109.14,110.37,46397,0
1997-08-12,110.17,111.41,110.17,110.5,96520,0
1997-08-13,110.89,112.57,110.37,111.54,93225,0
1997-08-14,111.54,112.77,111.02,111.54,85097,0
1997-08-15,110.89,111.73,110.5,110.69,50677,0
1997-08-18,110.17,111.41,109.33,111.22,46058,0
1997-08-19,111.22,111.54,110.17,111.22,97813,0
1997-08-20,110.89,113.16,110.69,113.16,58743,0
1997-08-21,112.97,114.33,112.77,113.68,61360,0
1997-08-22,112.97,114.72,112.57,114.53,36761,0
1997-08-25,114.53,115.05,110.89,110.89,71612,0
1997-08-26,111.22,112.06,110.37,110.37,74198,0
1997-08-27,110.24,110.24,109,109.33,56865,0
1997-08-28,109,109.85,107.77,108.49,53663,0
1997-08-29,108.09,110.24,107.77,109.52,58189,0
1997-09-02,108.81,111.8,108.81,109.72,69919,0
1997-09-03,110.05,110.76,109.33,109.33,88638,0
1997-09-04,109.52,111.6,109.14,110.37,49599,0
1997-09-05,110.37,110.89,109.52,109.52,34944,0
1997-09-08,109.52,112.13,109.52,111.08,32081,0
1997-09-09,111.08,111.41,110.37,110.57,39100,0
1997-09-10,110.37,111.08,109.85,110.05,21244,0
1997-09-11,109.85,110.05,108.61,109.33,25800,0
1997-09-12,109.33,111.6,109.33,111.6,78724,0
1997-09-15,112.32,113.55,111.93,111.93,65055,0
1997-09-16,112.64,117.71,112.64,116.47,117332,0
1997-09-17,116.15,117,114.92,115.44,50122,0
1997-09-18,115.12,115.24,113.16,113.68,109266,0
1997-09-19,110.89,110.89,107.77,109.33,228506,0
1997-09-22,109.14,109.72,107.58,109,214775,0
1997-09-23,108.29,108.49,106.21,106.53,268777,0
1997-09-24,106.53,108.81,106.21,106.73,77493,0
1997-09-25,106.73,108.49,106.41,107.77,72443,0
1997-09-26,108.09,109.72,107.97,109.33,88053,0
1997-09-29,109.14,110.05,108.81,110.05,44181,0
1997-09-30,108.81,110.57,108.81,109.52,93841,0
1997-10-01,109.52,111.41,109.52,110.76,75645,0
1997-10-02,110.57,111.28,110.37,110.57,140607,0
1997-10-03,111.28,111.28,108.81,109.85,142331,0
1997-10-06,110.24,111.08,109.33,109.52,79309,0
1997-10-07,109.52,110.05,109,109.33,127954,0
1997-10-08,109,109.85,107.77,108.09,77000,0
1997-10-09,107.44,109.85,107.06,108.49,59482,0
1997-10-10,108.09,108.81,107.77,108.81,58404,0
1997-10-13,108.29,108.29,107.77,108.29,23984,0
1997-10-14,108.29,108.61,108.29,108.61,27955,0
1997-10-15,108.09,109,107.77,108.29,34913,0
1997-10-16,108.09,109.72,107.25,107.44,42148,0
1997-10-17,106.73,107.25,105.69,106.02,36884,0
1997-10-20,105.69,106.21,105.5,106.21,38885,0
1997-10-21,106.02,107.06,105.3,106.21,36637,0
1997-10-22,106.02,106.02,104.98,105.18,46274,0
1997-10-23,104.98,104.98,101.99,102.7,64008,0
1997-10-24,103.42,104.46,102.51,102.9,48121,0
1997-10-27,102.19,102.38,97.314,97.314,140392,0
1997-10-28,93.807,100.3,93.478,99.91,81033,0
1997-10-29,99.197,101.34,99.064,100.95,85035,0
1997-10-30,101.14,101.99,100.11,100.11,26662,0
1997-10-31,101.86,105.82,101.86,102.19,108680,0
1997-11-03,102.9,104.65,102.7,104.46,111821,0
1997-11-04,104.65,106.93,104.65,106.73,46459,0
1997-11-05,106.41,108.09,106.41,107.58,34975,0
1997-11-06,107.58,109.33,107.44,109,30080,0
1997-11-07,108.29,108.81,106.73,108.09,51877,0
1997-11-10,108.81,109.85,108.09,108.61,77493,0
1997-11-11,108.61,108.61,106.41,106.53,85128,0
1997-11-12,106.02,107.44,104.78,104.98,104524,0
1997-11-13,104.78,107.25,104.78,106.02,97259,0
1997-11-14,106.73,106.73,105.18,105.5,45289,0
1997-11-17,106.73,106.73,105.69,105.69,68226,0
1997-11-18,106.41,106.93,106.41,106.41,54340,0
1997-11-19,106.73,108.61,106.53,108.29,51662,0
1997-11-20,108.29,108.61,107.44,108.29,65455,0
1997-11-21,108.49,108.81,108.09,108.61,22444,0
1997-11-24,108.81,110.05,108.49,108.49,58466,0
1997-11-25,108.81,110.24,108.81,109.52,48429,0
1997-11-26,109.4,109.4,108.16,109.4,40701,0
1997-11-28,109.52,110.57,109.52,110.43,19396,0
1997-12-01,110.43,111.8,110.24,111.8,33959,0
1997-12-02,111.8,113.55,111.8,113.42,56772,0
1997-12-03,113.42,113.42,111.15,111.99,30357,0
1997-12-04,110.57,111.99,110.57,111.8,37931,0
1997-12-05,111.15,112.51,110.96,111.99,33651,0
1997-12-08,112.19,112.19,110.76,111.28,48798,0
1997-12-09,112.19,112.19,110.43,111.15,62684,0
1997-12-10,111.28,112.51,111.28,112.39,138114,0
1997-12-11,112.39,112.51,111.67,112.39,84512,0
1997-12-12,112.39,113.42,111.8,111.99,140115,0
1997-12-15,112.51,113.04,112.19,112.71,83342,0
1997-12-16,112.39,113.42,112.39,112.9,101507,0
1997-12-17,113.04,113.55,112.39,112.71,33035,0
1997-12-18,113.04,113.04,112.19,112.39,159080,0
1997-12-19,112.19,113.55,111.8,112.39,52616,0
1997-12-22,113.04,116.02,113.04,115.7,49322,0
1997-12-23,115.18,116.73,114.46,115.89,49168,0
1997-12-24,115.89,117.26,115.18,115.3,36114,0
1997-12-26,115.5,115.89,114.98,115.3,9175,0
1997-12-29,115.7,117.64,114.79,114.79,43811,0
1997-12-30,115.3,117.78,115.3,117.45,47906,0
1997-12-31,117.26,118.69,116.73,117.64,22013,0
1998-01-02,117.26,118.69,117.26,118.17,50307,0
1998-01-05,117.78,118.29,117.45,117.97,49353,0
1998-01-06,117.64,119.4,117.26,117.64,86359,0
1998-01-07,116.93,117.64,116.02,117.45,42487,0
1998-01-08,116.93,119.72,116.41,118.17,93502,0
1998-01-09,118.81,118.81,115.89,116.02,41071,0
1998-01-12,115.18,116.73,115.18,116.02,48490,0
1998-01-13,116.41,118.29,116.02,117.64,60960,0
1998-01-14,118.17,118.17,116.41,116.93,39254,0
1998-01-15,116.93,117.45,116.73,117.06,19181,0
1998-01-16,117.78,121.16,117.64,120.25,68626,0
1998-01-20,120.63,121.48,120.05,120.63,46058,0
1998-01-21,120.44,122.19,118.81,121.28,31557,0
1998-01-22,120.76,122.91,120.76,121.67,177861,0
1998-01-23,122.19,123.56,120.76,123.04,130509,0
1998-01-26,123.04,123.23,122,122,56034,0
1998-01-27,121.67,122.71,121.16,121.8,104339,0
1998-01-28,121.8,123.56,121.16,122.71,88823,0
1998-01-29,122.51,123.42,122.19,122.51,30418,0
1998-01-30,122.91,123.95,121.8,123.23,24692,0
1998-02-02,124.27,125.7,123.75,123.95,78077,0
1998-02-03,124.14,125.5,123.75,124.66,62314,0
1998-02-04,124.99,128.3,124.47,125.7,149628,0
1998-02-05,125.7,126.74,124.47,126.02,61329,0
1998-02-06,126.74,127.26,126.02,126.02,66378,0
1998-02-09,126.74,126.93,125.9,126.02,115146,0
1998-02-10,127.13,130.96,126.74,130.25,93995,0
1998-02-11,129.92,131.68,129.54,130.25,35714,0
1998-02-12,129.54,132,129.54,131.16,63977,0
1998-02-13,130.96,131.16,129.54,129.92,37807,0
1998-02-17,130.63,132,130.63,131.8,43010,0
1998-02-18,131.68,134.79,131.68,134.79,72043,0
1998-02-19,135.18,136.55,134.67,136.42,101322,0
1998-02-20,136.55,136.55,133.43,135.51,75091,0
1998-02-23,135.9,136.55,133.95,135.51,69057,0
1998-02-24,135.38,135.38,133.04,133.43,55326,0
1998-02-25,133.56,135.7,133.56,135.51,40917,0
1998-02-26,135.18,135.38,134.47,135.38,29033,0
1998-02-27,135.18,136.29,134.47,134.47,31219,0
1998-03-02,134.47,135.18,133.43,135.18,41379,0
1998-03-03,134.86,136.09,134.67,135.58,45104,0
1998-03-04,134.86,134.99,133.43,134.67,33559,0
1998-03-05,133.95,134.15,132.2,132.39,25154,0
1998-03-06,132.71,135.38,132.39,134.99,37561,0
1998-03-09,134.67,135.9,133.11,135.38,41256,0
1998-03-10,135.7,136.94,135.58,136.42,73706,0
1998-03-11,136.09,139.41,136.09,137.85,33713,0
1998-03-12,137.85,138.04,136.61,137.52,14963,0
1998-03-13,137.52,137.52,135.38,136.42,34574,0
1998-03-16,136.81,138.89,136.81,137.66,25892,0
1998-03-17,137.85,139.99,137.66,138.89,75707,0
1998-03-18,138.89,138.89,136.29,136.42,34544,0
1998-03-19,135.7,135.7,129.21,130.45,72998,0
1998-03-20,131.16,133.24,131.16,132.71,65670,0
1998-03-23,132.52,132.71,130.25,131.16,50399,0
1998-03-24,130.96,132.39,130.96,131.87,40055,0
1998-03-25,131.87,131.87,130.45,130.63,48490,0
1998-03-26,130.77,130.96,129.54,129.54,34728,0
1998-03-27,129.92,131.87,129.21,130.45,57727,0
1998-03-30,129.92,132,129.92,130.45,26755,0
1998-03-31,130.45,131.87,129.01,131.68,68195,0
1998-04-01,130.96,135.38,129.92,134.99,67517,0
1998-04-02,135.18,136.09,134.47,135.38,41871,0
1998-04-03,135.18,135.38,134.15,134.15,36360,0
1998-04-06,133.43,133.95,130.05,130.25,28817,0
1998-04-07,130.45,131.87,130.25,130.77,34390,0
1998-04-08,131.16,132.2,129.4,129.54,41810,0
1998-04-09,127.78,129.73,127.78,129.73,26262,0
1998-04-13,129.54,132.52,128.69,131.48,80387,0
1998-04-14,131.68,133.43,130.77,132.2,57450,0
1998-04-15,132.39,132.52,131.48,132,22198,0
1998-04-16,132,132.91,129.54,131.16,69149,0
1998-04-17,130.63,131.87,129.92,130.45,39408,0
1998-04-20,130.45,131.29,129.54,129.92,39470,0
1998-04-21,129.92,129.92,127.97,128.69,83188,0
1998-04-22,128.69,129.54,127.58,128.17,72597,0
1998-04-23,128.17,128.17,126.35,126.55,33466,0
1998-04-24,126.22,126.55,123.56,124.08,71335,0
1998-04-27,123.36,123.36,118.94,119.85,125768,0
1998-04-28,120.57,123.17,119.34,123.04,60652,0
1998-04-29,123.04,123.88,121.93,122.13,32266,0
1998-04-30,122.51,123.75,122.33,123.36,140053,0
1998-05-01,124.08,124.59,123.36,124.27,18934,0
1998-05-04,124.08,124.27,123.75,123.88,20720,0
1998-05-05,123.88,124.59,123.17,123.36,44858,0
1998-05-06,123.36,123.36,118.81,119.14,46151,0
1998-05-07,119.85,121.09,118.43,118.81,38362,0
1998-05-08,118.94,122.13,118.94,121.6,36422,0
1998-05-11,121.42,123.75,121.28,121.8,24938,0
1998-05-12,121.42,124.08,121.42,123.56,61483,0
1998-05-13,123.36,123.75,122.84,123.17,16133,0
1998-05-14,122.51,123.88,120.57,121.8,56403,0
1998-05-15,122.13,122.51,119.85,119.85,66748,0
1998-05-18,119.85,120.7,118.81,119.34,29372,0
1998-05-19,118.81,120.37,118.23,119.34,30849,0
1998-05-20,119.34,120.05,117.58,119.66,86606,0
1998-05-21,119.14,121.93,119.14,119.85,67148,0
1998-05-22,119.85,119.85,117.58,117.9,30049,0
1998-05-26,117.38,118.23,115.76,115.76,38054,0
1998-05-27,114.72,115.76,114.01,114.92,114438,0
1998-05-28,115.12,119.2,115.12,117.97,54002,0
1998-05-29,118.1,119.4,118.1,119.01,20289,0
1998-06-01,118.81,122.06,118.81,121.16,49784,0
1998-06-02,121.87,124.33,121.87,124.01,67856,0
1998-06-03,124.73,125.44,122.19,122.19,76538,0
1998-06-04,122.19,124.53,121.35,124.53,32573,0
1998-06-05,124.73,126.29,124.14,124.73,32820,0
1998-06-08,124.73,127.52,124.73,125.76,42425,0
1998-06-09,125.05,127.2,123.3,127.2,122073,0
1998-06-10,127,128.23,126.29,126.81,68810,0
1998-06-11,127.2,127.52,123.82,125.24,53417,0
1998-06-12,125.76,125.76,123.3,125.05,21829,0
1998-06-15,124.33,126.29,123.62,124.14,40393,0
1998-06-16,123.62,124.14,122.39,124.01,27370,0
1998-06-17,124.33,125.96,124.01,125.57,44950,0
1998-06-18,125.57,126.48,122.06,122.91,44026,0
1998-06-19,123.62,124.73,122.39,123.1,46459,0
1998-06-22,123.3,124.86,122.91,124.01,21151,0
1998-06-23,124.01,124.86,122.58,124.14,55664,0
1998-06-24,124.14,124.14,120.96,123.1,94087,0
1998-06-25,123.62,125.05,123.3,124.53,69703,0
1998-06-26,124.86,125.76,123.82,125.05,69888,0
1998-06-29,125.24,126.29,124.14,125.44,70258,0
1998-06-30,125.76,126.29,125.05,126.09,76046,0
1998-07-01,126.81,127.91,124.53,126.09,100122,0
1998-07-02,125.44,125.44,122.91,123.1,70196,0
1998-07-06,123.82,127.2,123.82,127.2,101784,0
1998-07-07,128.75,130.77,128.63,129.66,92856,0
1998-07-08,129.66,130.57,129.34,130.38,88638,0
1998-07-09,130.05,133.43,130.05,131.61,134111,0
1998-07-10,131.61,133.56,131.61,132.85,93749,0
1998-07-13,132.71,132.85,132,132.71,31465,0
1998-07-14,132.71,133.43,132.13,133.04,40332,0
1998-07-15,132.85,133.43,131.8,133.24,44735,0
1998-07-16,132.52,133.95,132.13,133.56,36422,0
1998-07-17,133.76,134.15,132.13,132.85,26262,0
1998-07-20,133.43,133.43,130.57,130.9,27247,0
1998-07-21,130.9,132.13,130.77,131.8,26169,0
1998-07-22,132.13,136.42,132.13,135.9,124013,0
1998-07-23,135.9,141.42,135.7,138.37,123797,0
1998-07-24,138.37,139.73,137.85,138.76,118563,0
1998-07-27,138.89,143.17,138.89,142.27,156063,0
1998-07-28,141.74,142.85,139.6,140.51,93841,0
1998-07-29,140.32,142.14,138.57,139.28,82788,0
1998-07-30,139.8,140.12,138.04,138.37,107326,0
1998-07-31,138.17,141.94,138.17,140.83,61852,0
1998-08-03,140.32,142.46,139.47,139.47,49814,0
1998-08-04,139.47,140.12,135.18,135.18,131002,0
1998-08-05,135.7,137.14,134.67,137.14,45135,0
1998-08-06,135.38,136.09,134.27,134.99,70904,0
1998-08-07,134.27,136.42,133.56,136.23,79771,0
1998-08-10,135.51,135.51,133.56,134.15,85436,0
1998-08-11,134.15,134.15,132.52,133.24,39808,0
1998-08-12,133.24,136.94,133.24,134.47,52123,0
1998-08-13,134.67,136.23,132.13,132.52,78786,0
1998-08-14,133.24,133.56,130.38,131.09,80048,0
1998-08-17,131.09,133.95,130.9,133.43,39069,0
1998-08-18,133.56,134.99,133.56,134.67,45474,0
1998-08-19,134.27,135.7,131.09,134.67,36252,0
1998-08-20,134.67,134.67,128.63,130.38,67086,0
1998-08-21,130.05,130.77,125.44,126.81,63407,0
1998-08-24,127.91,130.38,127.91,129.66,37130,0
1998-08-25,129.34,130.77,127.52,129.66,66532,0
1998-08-26,129.34,129.66,125.76,126.48,56896,0
1998-08-27,126.48,126.48,119.72,121.87,35144,0
1998-08-28,121.16,124.4,120.11,121.54,39855,0
1998-08-31,122.97,122.97,115.44,116.15,48460,0
1998-09-01,120.11,123.69,116.87,119.72,66286,0
1998-09-02,120.83,122.58,116.15,118.69,65224,0
1998-09-03,117.26,123.3,115.82,121.16,72613,0
1998-09-04,121.54,121.54,117.58,119.4,51061,0
1998-09-08,119.01,121.54,118.29,121.54,33759,0
1998-09-09,121.54,121.54,117.58,120.44,22075,0
1998-09-10,119.4,122.58,118.69,120.44,65085,0
1998-09-11,119.4,125.44,118.69,122.26,43934,0
1998-09-14,122.97,126.15,121.87,122.97,27817,0
1998-09-15,122.97,125.44,119.01,125.12,27432,0
1998-09-16,124.4,130.12,123.3,130.12,51000,0
1998-09-17,127.26,129.79,127.26,128.69,28140,0
1998-09-18,129.08,130.12,126.55,129.4,30203,0
1998-09-21,126.55,130.83,125.44,128.69,19504,0
1998-09-22,129.08,131.22,128.69,130.51,9190,0
1998-09-23,131.22,132.26,130.83,132.26,35760,0
1998-09-24,132.98,135.84,132.26,135.84,92425,0
1998-09-25,134.79,139.41,133.36,135.84,64239,0
1998-09-28,135.84,137.26,134.41,134.79,46474,0
1998-09-29,133.69,134.79,128.37,134.79,44057,0
1998-09-30,134.41,134.79,131.94,133.36,53463,0
1998-10-01,133.69,133.69,130.12,131.22,50523,0
1998-10-02,132.65,137.98,131.94,136.94,80464,0
1998-10-05,137.66,142.27,135.84,142.27,53016,0
1998-10-06,141.94,141.94,136.55,136.55,110974,0
1998-10-07,137.26,139.41,135.84,137.66,66948,0
1998-10-08,136.55,137.26,132.98,137.26,37623,0
1998-10-09,136.55,136.94,135.12,136.94,65562,0
1998-10-12,136.94,137.26,135.84,136.94,76092,0
1998-10-13,137.26,137.98,134.41,136.94,27863,0
1998-10-14,138.37,143.7,137.66,140.83,74414,0
1998-10-15,139.41,148.69,138.69,144.41,71012,0
1998-10-16,146.55,146.55,142.98,144.08,53355,0
1998-10-19,142.98,145.12,140.12,144.41,335863,0
1998-10-20,144.41,148.69,144.08,145.84,46058,0
1998-10-21,145.52,152.99,144.08,150.51,52231,0
1998-10-22,149.09,150.84,147.27,150.12,25923,0
1998-10-23,148.69,148.69,141.94,143.7,34590,0
1998-10-26,143.37,147.66,142.27,143.7,25400,0
1998-10-27,144.08,149.41,142.98,146.23,49938,0
1998-10-28,145.84,148.37,143.37,145.52,33143,0
1998-10-29,144.8,144.8,140.12,144.08,31573,0
1998-10-30,143.37,144.41,137.26,137.26,598821,0
1998-11-02,137.98,142.65,137.98,141.94,94872,0
1998-11-03,142.65,145.52,142.65,145.12,64208,0
1998-11-04,146.55,154.41,146.55,150.12,94626,0
1998-11-05,150.12,154.41,146.23,149.09,47182,0
1998-11-06,147.98,149.8,146.55,149.8,33943,0
1998-11-09,150.84,156.23,150.51,154.81,78062,0
1998-11-10,155.13,161.56,154.81,156.56,67841,0
1998-11-11,156.23,156.23,152.66,154.41,31049,0
1998-11-12,154.41,156.23,152.99,155.13,57850,0
1998-11-13,154.81,155.13,152.27,153.37,48860,0
1998-11-16,153.7,159.09,152.27,158.38,91116,0
1998-11-17,159.09,159.8,155.52,157.27,87930,0
1998-11-18,157.27,157.27,153.7,156.95,46105,0
1998-11-19,156.95,160.85,154.81,158.38,57835,0
1998-11-20,164.09,165.13,160.85,162.99,47690,0
1998-11-23,164.42,165.52,157.98,162.66,38269,0
1998-11-24,162.99,162.99,158.38,159.42,14855,0
1998-11-25,157.98,160.52,156.56,158.38,22614,0
1998-11-27,157.34,158.38,156.23,158.05,15779,0
1998-11-30,158.05,160.59,147.98,148.37,67487,0
1998-12-01,149.09,154.81,148.37,151.23,53786,0
1998-12-02,152.27,156.62,149.41,154.48,35221,0
1998-12-03,152.99,152.99,148.69,150.84,28125,0
1998-12-04,153.7,156.62,151.94,156.62,40024,0
1998-12-07,157.34,157.34,152.99,156.95,92532,0
1998-12-08,157.34,158.05,151.56,155.52,75938,0
1998-12-09,154.81,154.81,146.88,148.69,33097,0
1998-12-10,147.98,148.37,141.88,142.98,61976,0
1998-12-11,142.98,149.09,142.27,149.09,37730,0
1998-12-14,149.09,149.09,144.73,146.55,36468,0
1998-12-15,147.98,147.98,142.98,145.45,63146,0
1998-12-16,146.16,149.41,146.16,147.98,38561,0
1998-12-17,148.37,151.94,147.6,151.94,35221,0
1998-12-18,151.56,152.27,146.88,149.8,53201,0
1998-12-21,149.41,155.9,149.41,149.41,86144,0
1998-12-22,147.98,156.23,147.98,152.27,62838,0
1998-12-23,153.37,159.48,151.56,158.38,87021,0
1998-12-24,157.34,160.59,157.34,158.38,8482,0
1998-12-28,157.66,160.91,155.9,156.95,25862,0
1998-12-29,156.62,157.34,155.52,156.62,50569,0
1998-12-30,155.9,156.62,155.19,155.9,54725,0
1998-12-31,156.95,161.3,156.23,160.91,27940,0
1999-01-04,160.91,162.02,157.66,158.77,72597,0
1999-01-05,158.77,164.87,158.77,162.02,68779,0
1999-01-06,161.3,164.49,161.3,163.44,66917,0
1999-01-07,163.44,165.91,161.62,165.19,34698,0
1999-01-08,165.19,165.19,160.91,162.02,34744,0
1999-01-11,160.91,161.3,158.05,159.8,51185,0
1999-01-12,158.77,160.2,155.19,158.38,51523,0
1999-01-13,156.95,163.05,155.52,163.05,54941,0
1999-01-14,160.91,160.91,155.52,159.48,67102,0
1999-01-15,160.2,160.59,158.77,159.48,61298,0
1999-01-19,158.38,159.09,156.62,158.38,74337,0
1999-01-20,158.77,158.77,156.95,156.95,48306,0
1999-01-21,155.19,155.52,151.23,152.27,35668,0
1999-01-22,151.23,153.7,149.09,153.7,71243,0
1999-01-25,153.7,153.7,149.09,150.84,56203,0
1999-01-26,150.84,151.94,148.37,150.84,105525,0
1999-01-27,150.84,152.27,149.41,150.12,100645,0
1999-01-28,150.84,155.52,150.51,154.09,38561,0
1999-01-29,156.62,160.59,156.23,157.66,68580,0
1999-02-01,156.95,158.77,156.95,158.38,65593,0
1999-02-02,158.38,158.77,155.19,156.62,49445,0
1999-02-03,156.62,158.38,152.99,154.48,46844,0
1999-02-04,152.27,153.7,147.27,149.09,68456,0
1999-02-05,149.09,149.41,146.55,147.27,51508,0
1999-02-08,147.27,154.09,146.88,152.27,43257,0
1999-02-09,152.27,153.7,149.8,149.8,37161,0
1999-02-10,148.69,154.81,148.69,154.48,48167,0
1999-02-11,152.99,153.37,147.27,147.6,62699,0
1999-02-12,145.12,147.27,142.98,145.84,63761,0
1999-02-16,145.45,147.98,144.02,145.12,59513,0
1999-02-17,141.48,147.98,141.48,144.02,76723,0
1999-02-18,144.02,144.02,137.91,139.73,100784,0
1999-02-19,137.91,141.16,137.91,138.63,67425,0
1999-02-22,135.05,143.7,135.05,141.48,106756,0
1999-02-23,142.59,144.02,141.48,142.27,60483,0
1999-02-24,145.84,146.16,138.63,142.59,32420,0
1999-02-25,142.98,143.37,135.77,139.73,36761,0
1999-02-26,139.73,141.55,136.49,140.12,36499,0
1999-03-01,138.69,138.69,133.24,134.34,103862,0
1999-03-02,133.24,136.87,133.24,133.62,66455,0
1999-03-03,136.16,137.2,133.95,135.05,45058,0
1999-03-04,135.77,137.2,132.13,132.91,61067,0
1999-03-05,132.91,138.31,132.91,135.77,90747,0
1999-03-08,135.77,138.69,135.77,137.59,54017,0
1999-03-09,136.49,138.69,135.05,136.87,41363,0
1999-03-10,135.77,136.87,131.8,136.16,40378,0
1999-03-11,133.62,135.44,129.66,132.52,51831,0
1999-03-12,133.62,136.87,133.62,135.05,42118,0
1999-03-15,133.95,134.34,129.66,129.99,49106,0
1999-03-16,129.28,132.52,126.74,130.7,74691,0
1999-03-17,129.99,131.09,125.64,126.41,86452,0
1999-03-18,126.41,128.56,125.64,126.74,109096,0
1999-03-19,127.46,127.84,125.31,125.64,58435,0
1999-03-22,125.31,125.64,122.06,123.88,56372,0
1999-03-23,124.21,124.21,120.25,122.39,84666,0
1999-03-24,121.67,123.88,121.35,122.06,124552,0
1999-03-25,126.41,127.13,120.63,121.35,52462,0
1999-03-26,120.25,121.35,118.43,118.43,50261,0
1999-03-29,119.85,121.35,117.71,120.96,59928,0
1999-03-30,119.53,120.25,109.78,113.04,218562,0
1999-03-31,113.36,121.35,113.04,119.14,137452,0
1999-04-01,118.81,127.13,118.81,126.41,111528,0
1999-04-05,126.02,127.13,120.63,121.67,52970,0
1999-04-06,121.35,121.35,115.57,117.71,65855,0
1999-04-07,117.38,122.06,116.61,118.81,75830,0
1999-04-08,119.14,120.25,118.1,118.1,52863,0
1999-04-09,119.14,120.63,118.1,119.14,63130,0
1999-04-12,119.14,119.85,118.43,119.53,31865,0
1999-04-13,120.63,122.06,119.14,121.67,55479,0
1999-04-14,120.96,121.35,119.14,120.63,38839,0
1999-04-15,120.63,122.06,118.1,120.63,35914,0
1999-04-16,121.35,124.21,119.14,123.17,89300,0
1999-04-19,122.39,127.46,122.39,123.88,64669,0
1999-04-20,123.49,124.92,120.96,121.67,66578,0
1999-04-21,122.06,125.64,119.53,125.31,28555,0
1999-04-22,126.02,126.41,122.39,122.78,22460,0
1999-04-23,123.88,125.64,121.35,124.21,21644,0
1999-04-26,124.92,125.64,118.43,125.31,64008,0
1999-04-27,125.31,127.13,123.49,124.59,43749,0
1999-04-28,124.21,128.56,122.06,122.78,67025,0
1999-04-29,124.21,126.41,122.06,123.17,41425,0
1999-04-30,123.88,126.41,120.63,120.63,61622,0
1999-05-03,121.35,128.17,121.35,127.46,45720,0
1999-05-04,129.99,131.8,124.21,124.59,65562,0
1999-05-05,126.41,127.46,122.78,125.31,105463,0
1999-05-06,125.31,126.74,122.06,125.31,51261,0
1999-05-07,125.31,135.44,125.31,132.91,91578,0
1999-05-10,132.52,136.49,132.52,135.77,52816,0
1999-05-11,135.05,136.87,133.95,136.16,53448,0
1999-05-12,136.16,144.08,134.67,139.41,69318,0
1999-05-13,139.41,143.37,139.41,142.27,78093,0
1999-05-14,142.65,144.47,141.55,141.55,59128,0
1999-05-17,141.94,142.27,138.31,141.16,61545,0
1999-05-18,141.16,144.8,140.83,142.98,112945,0
1999-05-19,144.08,144.47,136.87,138.69,62776,0
1999-05-20,137.2,140.12,135.44,137.91,43703,0
1999-05-21,139.41,142.27,139.01,141.16,31496,0
1999-05-24,141.16,141.55,134.34,136.87,56018,0
1999-05-25,140.83,144.08,137.91,139.01,61991,0
1999-05-26,140.83,143.7,139.41,142.65,55125,0
1999-05-27,141.23,141.23,136.49,138.69,43241,0
1999-05-28,139.41,143.76,139.01,142.65,37423,0
1999-06-01,142.33,144.87,140.83,143.44,51092,0
1999-06-02,143.05,143.44,139.41,140.51,42610,0
1999-06-03,141.94,142.33,138.31,141.62,42518,0
1999-06-04,142.33,142.33,140.12,142.33,23306,0
1999-06-07,140.83,143.05,140.83,141.94,33389,0
1999-06-08,143.05,143.44,140.12,141.23,33205,0
1999-06-09,140.83,144.87,140.12,144.15,44888,0
1999-06-10,145.19,149.6,143.76,144.15,93025,0
1999-06-11,143.44,147.78,142.65,143.05,36684,0
1999-06-14,144.87,146.29,143.76,145.19,27386,0
1999-06-15,147.4,148.51,145.58,147.01,60590,0
1999-06-16,148.51,151.03,148.11,148.51,61406,0
1999-06-17,148.11,149.6,146.69,148.11,26909,0
1999-06-18,148.11,149.21,145.58,149.21,54617,0
1999-06-21,147.78,152.85,146.69,151.75,25277,0
1999-06-22,151.03,152.85,147.01,148.11,29187,0
1999-06-23,150.32,150.32,141.94,145.58,40286,0
1999-06-24,145.19,145.19,141.23,142.33,59620,0
1999-06-25,140.83,148.11,140.83,141.23,47413,0
1999-06-28,141.23,144.47,141.23,143.76,77247,0
1999-06-29,143.76,148.51,142.33,147.78,20582,0
1999-06-30,148.51,150.65,146.29,150.32,57665,0
1999-07-01,148.83,149.21,145.19,147.4,85128,0
1999-07-02,146.69,148.83,145.58,147.4,66933,0
1999-07-06,147.78,149.6,145.97,148.11,54202,0
1999-07-07,146.69,149.6,145.58,148.51,95981,0
1999-07-08,146.69,147.01,142.33,143.05,77046,0
1999-07-09,143.76,147.78,141.94,147.01,52308,0
1999-07-12,146.69,150.32,145.97,146.69,49430,0
1999-07-13,147.4,147.78,145.19,147.4,45258,0
1999-07-14,145.97,147.78,144.87,146.69,32820,0
1999-07-15,146.69,147.78,145.58,147.4,37176,0
1999-07-16,147.78,147.78,144.87,145.19,29418,0
1999-07-19,145.19,145.97,144.15,144.47,27001,0
1999-07-20,144.47,144.87,140.51,140.83,45120,0
1999-07-21,142.33,145.19,138.31,141.62,120565,0
1999-07-22,141.62,141.62,135.05,138.31,78124,0
1999-07-23,139.01,140.51,136.49,139.41,48521,0
1999-07-26,139.41,143.76,138.31,143.76,115792,0
1999-07-27,145.19,151.03,144.47,147.4,160635,0
1999-07-28,145.97,145.97,141.62,142.33,66455,0
1999-07-29,139.8,139.8,133.62,134.67,82095,0
1999-07-30,134.67,136.87,132.13,132.52,124382,0
1999-08-02,132.13,132.13,127.78,127.78,74968,0
1999-08-03,128.17,134.67,128.17,134.67,125152,0
1999-08-04,134.34,134.34,130.7,131.42,81680,0
1999-08-05,131.42,131.42,128.49,129.99,89315,0
1999-08-06,129.99,129.99,128.88,129.99,82265,0
1999-08-09,129.99,132.13,126.35,127.46,127569,0
1999-08-10,125.96,126.35,122.71,124.14,109127,0
1999-08-11,124.92,127.84,124.59,127.13,107526,0
1999-08-12,126.02,128.23,125.7,127.13,74060,0
1999-08-13,127.52,128.95,126.02,126.41,98582,0
1999-08-16,126.81,126.81,124.59,125.31,71997,0
1999-08-17,125.7,127.13,125.31,125.7,70181,0
1999-08-18,125.31,126.41,124.59,124.92,75845,0
1999-08-19,124.92,124.92,123.49,124.21,61452,0
1999-08-20,123.88,127.84,123.49,127.84,104370,0
1999-08-23,127.84,132.26,127.13,131.87,94888,0
1999-08-24,131.87,135.18,131.87,134.08,184526,0
1999-08-25,134.08,134.47,131.54,132.65,155078,0
1999-08-26,132.98,133.36,131.54,131.54,68749,0
1999-08-27,131.87,132.98,131.16,131.54,54941,0
1999-08-30,131.54,134.08,130.05,133.69,81911,0
1999-08-31,134.47,135.9,131.16,132.65,145164,0
1999-09-01,132.26,133.36,130.77,132.26,59928,0
1999-09-02,131.54,134.08,128.95,134.08,44442,0
1999-09-03,128.63,131.54,127.84,131.16,138190,0
1999-09-07,131.87,132.26,126.02,128.23,99290,0
1999-09-08,125.31,127.84,123.49,127.13,89253,0
1999-09-09,128.23,130.45,126.41,130.05,85436,0
1999-09-10,129.34,130.45,127.52,129.34,51200,0
1999-09-13,128.95,128.95,125.31,125.7,44904,0
1999-09-14,125.7,126.02,124.59,126.02,60236,0
1999-09-15,126.81,128.23,125.31,126.02,58820,0
1999-09-16,127.52,130.05,127.13,129.73,65947,0
1999-09-17,130.05,130.77,122.78,125.31,75645,0
1999-09-20,125.31,125.7,123.88,124.92,33189,0
1999-09-21,124.21,124.92,120.18,122,110282,0
1999-09-22,123.49,126.81,122.39,123.1,91316,0
1999-09-23,122.78,123.88,116.93,118.36,76246,0
1999-09-24,116.93,118.36,116.15,118.36,63146,0
1999-09-27,118.36,120.18,118.36,119.85,43318,0
1999-09-28,119.85,120.57,118.36,119.85,79217,0
1999-09-29,120.18,120.96,119.08,120.18,53632,0
1999-09-30,121.28,128.95,120.18,128.95,121211,0
1999-10-01,126.81,129.73,126.41,129.73,101399,0
1999-10-04,128.95,129.34,126.02,128.23,52385,0
1999-10-05,126.81,128.63,123.88,126.41,71828,0
1999-10-06,125.31,126.02,123.49,124.59,56803,0
1999-10-07,125.31,126.41,124.21,124.92,40563,0
1999-10-08,126.02,128.95,125.7,128.95,40332,0
1999-10-11,130.45,130.77,128.23,128.23,27124,0
1999-10-12,127.13,127.84,124.92,127.52,38069,0
1999-10-13,127.13,130.77,125.7,126.41,45027,0
1999-10-14,125.7,127.13,120.96,124.21,59220,0
1999-10-15,122.78,124.21,121.28,123.49,51708,0
1999-10-18,122.78,123.49,120.96,122.78,52000,0
1999-10-19,122,124.92,121.28,123.88,43734,0
1999-10-20,124.21,124.92,122.39,124.21,58666,0
1999-10-21,122,125.7,119.85,120.96,54417,0
1999-10-22,122.39,127.13,121.67,125.7,39285,0
1999-10-25,124.21,126.02,123.88,124.21,26262,0
1999-10-26,123.49,123.49,117.64,117.64,120796,0
1999-10-27,118.75,122,116.93,122,69826,0
1999-10-28,122,124.21,120.57,123.88,71781,0
1999-10-29,126.81,126.81,122.39,122.78,50430,0
1999-11-01,123.1,124.92,120.18,120.96,54340,0
1999-11-02,119.46,124.59,119.46,123.88,42733,0
1999-11-03,123.88,124.92,121.28,123.88,58127,0
1999-11-04,124.59,126.81,124.59,126.41,59236,0
1999-11-05,126.81,128.23,122.78,123.1,38115,0
1999-11-08,120.57,122.78,120.57,121.67,31296,0
1999-11-09,119.08,120.18,117.64,119.46,53571,0
1999-11-10,119.08,121.28,118.36,120.57,48937,0
1999-11-11,119.08,123.1,119.08,121.28,30526,0
1999-11-12,119.85,123.49,118.03,122.78,44365,0
1999-11-15,120.57,120.96,118.03,118.75,63269,0
1999-11-17,119.85,124.59,119.46,124.59,55018,0
1999-11-18,124.59,127.13,122.78,125.31,91316,0
1999-11-19,124.21,124.92,122,123.1,35883,0
1999-11-22,122.78,122.78,118.03,118.03,49660,0
1999-11-23,118.36,119.08,115.82,116.15,88668,0
1999-11-24,116.54,117.64,115.44,115.82,104139,0
1999-11-26,116.54,116.54,115.82,115.82,13855,0
1999-11-29,115.5,115.5,111.8,113.68,94549,0
1999-11-30,114.01,114.79,112.57,114.39,76877,0
1999-12-01,114.01,114.79,109.98,110.37,109435,0
1999-12-02,108.49,111.48,106.34,109.59,111159,0
1999-12-03,111.08,112.19,109.59,111.8,86406,0
1999-12-06,108.16,109.26,104.13,104.46,92317,0
1999-12-07,103.03,108.88,103.03,108.16,99029,0
1999-12-08,107.06,108.16,103.36,103.36,75399,0
1999-12-09,104.46,105.24,100.43,104.46,79802,0
1999-12-10,104.13,106.34,102.25,103.74,41502,0
1999-12-13,102.25,102.64,98.938,100.43,89023,0
1999-12-14,100.43,102.64,99.323,100.43,78047,0
1999-12-15,101.14,103.36,99.323,100.82,77493,0
1999-12-16,103.74,107.44,101.54,101.93,137775,0
1999-12-17,103.36,103.36,99.323,101.54,125999,0
1999-12-20,102.25,104.13,100.04,102.25,213220,0
1999-12-21,102.25,104.85,101.93,104.13,79401,0
1999-12-22,103.36,107.44,103.03,106.67,86821,0
1999-12-23,107.44,108.88,106.34,107.77,90870,0
1999-12-27,108.16,111.08,107.77,110.69,65393,0
1999-12-28,111.08,116.61,111.08,116.61,155863,0
1999-12-29,116.61,117.32,113.68,113.68,59097,0
1999-12-30,113.68,118.43,113.3,117.71,72936,0
1999-12-31,117.71,118.1,117,117.71,25338,0
2000-01-03,117.71,117.71,111.48,114.39,70519,0
2000-01-04,113.3,114.39,110.69,111.8,77924,0
2000-01-05,113.3,117.32,111.8,116.61,87268,0
2000-01-06,116.61,117.71,114.79,115.5,71474,0
2000-01-07,114.01,117.32,112.9,115.12,69934,0
2000-01-10,115.12,118.81,111.8,112.19,58697,0
2000-01-11,109.59,113.68,109.59,111.08,151229,0
2000-01-12,111.8,114.79,111.8,114.79,74275,0
2000-01-13,114.01,117.32,113.3,116.21,70288,0
2000-01-14,116.21,116.61,111.08,114.79,83188,0
2000-01-18,114.39,117.32,113.68,117.32,70196,0
2000-01-19,114.39,114.79,111.48,114.79,89561,0
2000-01-20,113.68,113.68,109.98,110.37,72382,0
2000-01-21,111.48,112.57,105.24,105.56,259463,0
2000-01-24,105.24,105.56,100.82,101.14,174535,0
2000-01-25,101.93,106.34,101.93,106.34,146981,0
2000-01-26,105.95,107.06,104.46,105.95,92902,0
2000-01-27,105.95,106.67,104.46,106.34,78016,0
2000-01-28,106.67,106.67,100.04,101.14,103139,0
2000-01-31,103.36,106.67,102.25,105.95,60436,0
2000-02-01,105.95,106.67,101.14,101.93,150936,0
2000-02-02,102.25,102.25,97.832,100.04,128800,0
2000-02-03,100.04,100.04,97.832,98.938,120134,0
2000-02-04,98.938,101.14,96.726,98.609,97212,0
2000-02-07,100.82,100.82,97.51,99.323,69087,0
2000-02-08,99.323,101.54,98.938,100.82,78817,0
2000-02-09,102.25,102.25,97.832,98.938,65455,0
2000-02-10,99.72,101.93,99.323,100.04,111421,0
2000-02-11,101.14,101.93,98.609,100.43,76292,0
2000-02-14,100.82,102.64,93.415,96.726,80279,0
2000-02-15,98.224,103.03,97.51,103.03,106895,0
2000-02-16,100.82,101.93,100.04,100.43,49430,0
2000-02-17,100.43,103.36,99.72,101.54,63761,0
2000-02-18,101.14,101.54,98.609,98.938,68272,0
2000-02-22,96.726,102.64,96.726,101.14,72566,0
2000-02-23,102.25,102.64,99.72,99.72,97936,0
2000-02-24,99.72,101.54,92.701,95.298,165114,0
2000-02-25,95.298,96.726,93.807,96.726,102569,0
2000-02-28,100.49,103.1,99.001,101.6,86929,0
2000-02-29,101.28,103.1,101.28,101.99,176598,0
2000-03-01,101.28,104.2,99.393,100.88,121211,0
2000-03-02,101.6,101.6,94.192,94.976,139899,0
2000-03-03,94.976,96.796,92.372,95.298,109820,0
2000-03-06,94.584,94.976,89.775,90.104,136990,0
2000-03-07,90.104,90.881,87.178,87.178,128138,0
2000-03-08,87.178,90.489,86.786,90.104,122165,0
2000-03-09,88.998,90.489,85.687,89.775,101430,0
2000-03-10,89.775,89.775,83.475,85.687,123674,0
2000-03-13,87.178,90.489,86.072,89.383,57296,0
2000-03-14,87.5,87.5,83.083,84.581,104724,0
2000-03-15,85.295,93.086,84.903,91.987,129693,0
2000-03-16,94.584,99.78,92.372,99.001,99706,0
2000-03-17,96.467,103.1,96.467,99.393,159603,0
2000-03-20,98.287,99.78,95.69,97.181,39331,0
2000-03-21,98.287,101.99,97.895,100.88,75276,0
2000-03-22,100.88,101.99,97.181,98.287,62761,0
2000-03-23,98.287,99.393,93.478,99.001,108850,0
2000-03-24,98.287,100.17,95.69,99.001,71197,0
2000-03-27,98.287,100.49,96.075,96.796,66286,0
2000-03-28,94.192,97.573,93.87,96.075,83696,0
2000-03-29,96.467,101.6,95.298,101.6,96304,0
2000-03-30,103.87,109.78,102.38,106.47,178907,0
2000-03-31,112.77,113.48,109.78,112.39,215991,0
2000-04-03,112.77,116.09,112.77,114.98,117471,0
2000-04-04,114.98,115.37,110.89,114.98,76954,0
2000-04-05,114.98,115.37,112.77,114.59,97428,0
2000-04-06,115.37,116.87,114.27,116.87,79909,0
2000-04-07,116.09,120.89,116.09,118.69,109435,0
2000-04-10,116.87,119.46,116.47,118.29,43364,0
2000-04-11,118.29,121.28,117.19,121.28,71397,0
2000-04-12,121.28,127.97,120.89,125.76,83650,0
2000-04-13,126.87,129.79,122,128.69,128816,0
2000-04-14,127.58,127.58,121.28,126.09,87129,0
2000-04-17,126.09,126.09,118.69,124.59,90916,0
2000-04-18,123.17,123.17,114.27,118.29,66086,0
2000-04-19,119.08,121.67,117.58,120.18,67671,0
2000-04-20,117.97,120.89,117.58,120.89,50107,0
2000-04-24,120.89,127.2,120.89,124.59,92917,0
2000-04-25,130.57,132.07,125.76,130.57,94457,0
2000-04-26,130.57,131.29,125.38,127.2,79925,0
2000-04-27,127.58,127.58,119.46,120.89,96057,0
2000-04-28,120.89,125.76,120.18,122.78,64685,0
2000-05-01,124.99,126.87,119.79,124.59,45058,0
2000-05-02,123.49,127.2,120.57,120.57,41055,0
2000-05-03,120.89,124.59,119.46,122.78,51369,0
2000-05-04,123.17,123.17,118.69,120.57,77108,0
2000-05-05,120.57,120.89,118.69,119.46,48214,0
2000-05-08,119.46,123.49,117.58,122.39,92994,0
2000-05-09,122.39,130.18,122.39,130.18,105417,0
2000-05-10,128.69,132.78,125.38,128.69,95319,0
2000-05-11,133.5,133.88,131.68,133.5,145164,0
2000-05-12,135.77,135.77,130.57,131.29,49106,0
2000-05-15,129.79,135.77,129.79,131.29,69888,0
2000-05-16,132.78,132.78,126.87,129.79,57942,0
2000-05-17,128.37,128.37,124.27,124.99,56865,0
2000-05-18,125.38,128.37,124.99,126.87,71273,0
2000-05-19,126.87,126.87,123.88,124.99,63792,0
2000-05-22,125.38,126.87,122.39,125.76,34297,0
2000-05-23,127.97,129.47,124.27,126.87,131279,0
2000-05-24,126.87,127.97,126.09,127.2,79971,0
2000-05-25,126.48,126.87,122.39,124.27,76892,0
2000-05-26,123.17,127.2,123.17,124.59,106356,0
2000-05-30,125.05,125.44,121.67,122.45,109373,0
2000-05-31,125.05,125.44,123.17,124.33,87021,0
2000-06-01,123.95,124.33,121.67,122.45,56034,0
2000-06-02,123.17,125.44,122.84,122.84,79247,0
2000-06-05,122.84,125.05,116.09,117.58,87145,0
2000-06-06,117.58,117.97,116.09,116.87,40917,0
2000-06-07,117.19,119.85,116.87,118.36,106125,0
2000-06-08,119.46,119.46,113.88,116.47,49553,0
2000-06-09,117.97,119.85,116.87,118.69,42780,0
2000-06-12,118.69,119.08,115.37,116.09,41610,0
2000-06-13,116.09,116.47,113.48,115.37,40732,0
2000-06-14,115.37,116.47,115.37,115.37,85559,0
2000-06-15,115.37,116.47,114.98,115.7,80371,0
2000-06-16,115.7,116.09,112.39,114.2,145349,0
2000-06-19,115.7,116.87,111.99,112.71,96627,0
2000-06-20,113.1,113.1,109.72,109.72,77462,0
2000-06-21,110.89,112.39,105.3,112.39,83758,0
2000-06-22,112.71,114.2,112.39,113.48,95657,0
2000-06-23,112.71,120.96,112.71,119.46,133634,0
2000-06-26,117.58,120.18,116.87,118.36,89300,0
2000-06-27,120.57,120.57,115.7,118.69,87391,0
2000-06-28,118.69,118.69,107.9,109.07,144133,0
2000-06-29,110.5,119.46,108.29,116.47,132618,0
2000-06-30,119.46,119.46,113.75,113.88,172934,0
2000-07-03,114.98,117.97,114.98,117.58,41194,0
2000-07-05,117.58,120.57,115.7,120.57,91470,0
2000-07-06,119.46,119.46,115.7,116.47,105048,0
2000-07-07,114.98,115.7,112.71,114.98,90177,0
2000-07-10,114.2,115.37,111.22,114.2,62792,0
2000-07-11,114.2,116.09,112.71,115.37,58558,0
2000-07-12,114.59,115.37,111.22,112.39,84620,0
2000-07-13,113.48,113.48,110.5,110.89,49861,0
2000-07-14,111.22,114.2,109,109.4,82388,0
2000-07-17,109.72,112.39,109,110.5,62422,0
2000-07-18,111.99,111.99,109.4,111.22,47675,0
2000-07-19,112.39,112.39,110.5,111.6,45597,0
2000-07-20,113.1,114.2,111.22,111.99,38670,0
2000-07-21,111.6,111.99,109,109.4,40070,0
2000-07-24,108.29,109.4,104.91,106.41,58635,0
2000-07-25,107.12,107.9,104.52,105.63,88099,0
2000-07-26,105.3,105.63,102.64,103.03,133788,0
2000-07-27,104.52,108.61,104.52,107.12,95426,0
2000-07-28,106.8,109,105.3,106.41,56434,0
2000-07-31,106.02,108.29,105.63,105.63,43072,0
2000-08-01,104.52,108.29,104.52,107.12,41687,0
2000-08-02,108.29,108.61,106.41,107.9,38408,0
2000-08-03,108.29,109.4,106.02,107.12,66040,0
2000-08-04,107.12,107.12,105.3,106.8,41687,0
2000-08-07,107.12,107.12,105.3,106.02,65963,0
2000-08-08,107.12,107.51,106.02,107.12,57696,0
2000-08-09,106.41,106.8,104.13,104.91,99213,0
2000-08-10,105.3,107.12,104.13,104.91,45935,0
2000-08-11,104.91,106.41,104.13,105.3,45150,0
2000-08-14,105.3,106.41,101.93,104.13,141531,0
2000-08-15,102.31,102.31,96.663,97.055,264636,0
2000-08-16,98.154,103.81,97.832,101.54,156078,0
2000-08-17,102.31,103.81,98.546,99.323,69919,0
2000-08-18,98.546,99.134,97.055,98.546,55464,0
2000-08-21,98.154,98.938,94.843,95.557,134065,0
2000-08-22,94.843,97.44,89.194,96.663,313465,0
2000-08-23,95.949,96.341,92.96,94.066,141423,0
2000-08-24,92.568,94.843,89.971,90.363,178846,0
2000-08-25,91.077,91.462,88.088,89.194,115054,0
2000-08-28,89.194,91.462,88.865,90.363,79232,0
2000-08-29,90.363,91.077,89.194,89.579,88084,0
2000-08-30,88.928,91.532,88.928,90.426,104848,0
2000-08-31,91.203,91.924,89.649,90.167,95026,0
2000-09-01,90.426,92.309,89.32,90.426,122504,0
2000-09-05,90.426,90.426,88.543,88.928,128369,0
2000-09-06,89.649,91.532,89.32,90.426,113853,0
2000-09-07,90.426,92.701,90.034,91.532,106710,0
2000-09-08,91.532,92.701,91.203,91.532,44026,0
2000-09-11,91.532,94.584,90.818,93.807,102862,0
2000-09-12,94.584,96.859,92.701,95.298,83096,0
2000-09-13,94.584,96.859,94.584,95.298,73690,0
2000-09-14,95.298,95.298,91.532,92.701,41871,0
2000-09-15,91.924,97.573,91.924,95.298,146703,0
2000-09-18,96.075,96.859,92.701,94.192,58635,0
2000-09-19,94.584,96.075,93.415,94.584,49660,0
2000-09-20,94.584,96.467,94.192,95.69,60452,0
2000-09-21,95.298,97.965,95.298,97.573,83281,0
2000-09-22,96.467,98.742,95.298,96.467,60175,0
2000-09-25,96.859,97.573,96.075,97.573,71135,0
2000-09-26,97.573,98.742,94.976,95.69,70258,0
2000-09-27,95.69,97.181,94.192,96.075,57004,0
2000-09-28,95.298,96.467,92.309,94.192,108326,0
2000-09-29,94.976,94.976,90.034,90.818,116716,0
2000-10-02,90.818,91.532,89.32,90.426,73398,0
2000-10-03,90.034,90.426,87.437,87.437,327427,0
2000-10-04,87.437,88.543,84.777,86.268,175813,0
2000-10-05,87.052,88.151,85.876,87.052,111574,0
2000-10-06,86.66,90.426,86.66,88.928,114207,0
2000-10-09,89.649,90.034,88.151,88.151,40948,0
2000-10-10,88.543,89.32,87.766,88.151,55895,0
2000-10-11,87.766,89.649,87.437,88.151,61668,0
2000-10-12,87.766,88.928,84.385,84.777,70842,0
2000-10-13,84.777,87.052,84.385,84.777,98767,0
2000-10-16,85.554,89.32,85.554,87.766,44026,0
2000-10-17,87.052,88.151,86.268,86.66,55033,0
2000-10-18,86.66,87.052,85.162,86.268,53201,0
2000-10-19,85.876,88.543,85.162,87.766,76015,0
2000-10-20,87.052,88.543,86.268,86.268,50923,0
2000-10-23,85.554,87.766,84.777,86.66,40070,0
2000-10-24,86.66,89.649,84.777,89.32,66224,0
2000-10-25,89.32,92.309,88.151,91.532,64285,0
2000-10-26,92.701,93.415,88.928,89.32,67056,0
2000-10-27,88.543,92.309,88.543,91.924,50246,0
2000-10-30,92.309,96.075,92.309,94.976,98752,0
2000-10-31,95.298,95.69,91.924,92.701,76908,0
2000-11-01,93.415,94.192,91.924,92.701,40624,0
2000-11-02,93.086,94.192,91.532,94.192,58681,0
2000-11-03,93.415,93.415,91.532,92.309,49445,0
2000-11-06,92.309,92.701,89.649,90.426,54910,0
2000-11-07,91.532,92.701,89.649,91.924,50276,0
2000-11-08,91.924,97.181,91.532,97.181,76369,0
2000-11-09,98.742,101.73,98.742,101.34,146041,0
2000-11-10,101.34,105.11,100.23,100.95,124675,0
2000-11-13,100.63,101.34,97.573,98.742,66886,0
2000-11-14,97.573,100.63,96.859,99.456,53170,0
2000-11-15,100.23,102.12,98.742,101.73,48321,0
2000-11-16,102.12,105.5,101.73,104.39,66486,0
2000-11-17,104.01,106.27,99.456,101.73,108665,0
2000-11-20,100.95,101.73,99.456,100.63,54941,0
2000-11-21,101.34,104.01,101.34,103.61,70211,0
2000-11-22,102.51,104.72,102.51,104.39,59004,0
2000-11-24,103.22,104.39,101.73,101.73,30418,0
2000-11-27,105.5,107.38,102.51,105.89,80510,0
2000-11-28,107.38,108.49,104.01,105.89,98613,0
2000-11-29,105.18,108.61,104.78,107.84,48152,0
2000-11-30,108.61,110.5,105.95,110.11,95488,0
2000-12-01,109,109.72,106.73,108.61,58127,0
2000-12-04,106.34,108.23,103.68,105.18,110774,0
2000-12-05,88.088,93.415,82.761,83.153,423793,0
2000-12-06,82.761,83.538,78.995,79.772,199150,0
2000-12-07,79.772,80.486,78.211,79.38,118687,0
2000-12-08,79.772,80.094,77.497,79.38,122089,0
2000-12-11,79.772,79.772,74.445,75.159,119287,0
2000-12-12,75.159,75.943,72.562,74.445,216407,0
2000-12-13,74.445,74.837,72.884,74.445,128600,0
2000-12-14,74.445,74.837,71.393,72.884,166746,0
2000-12-15,72.17,75.943,71.785,75.159,149567,0
2000-12-18,74.837,75.159,71.393,71.393,151522,0
2000-12-19,71.785,79.772,71.393,77.497,236296,0
2000-12-20,77.112,79.772,76.328,78.211,160927,0
2000-12-21,78.211,79.38,77.497,78.603,168085,0
2000-12-22,77.826,78.995,77.112,78.603,89346,0
2000-12-26,78.211,81.263,77.826,80.486,132264,0
2000-12-27,78.995,82.047,78.603,81.655,90177,0
2000-12-28,80.486,83.93,80.094,83.538,77231,0
2000-12-29,82.047,86.59,82.047,84.322,104540,0
2001-01-02,85.421,86.205,82.047,82.047,93795,0
2001-01-03,86.59,90.363,83.93,84.322,154015,0
2001-01-04,84.707,85.421,78.995,80.878,151198,0
2001-01-05,80.878,82.761,79.38,80.094,95319,0
2001-01-08,80.094,84.322,79.772,82.761,95996,0
2001-01-09,82.761,88.088,82.432,87.374,147411,0
2001-01-10,87.374,87.374,83.153,84.707,163160,0
2001-01-11,84.322,85.421,83.153,83.93,110990,0
2001-01-12,84.322,84.707,82.047,82.761,76477,0
2001-01-16,81.655,83.93,80.094,83.538,128123,0
2001-01-17,87.374,88.865,86.205,88.088,119672,0
2001-01-18,87.374,87.696,85.036,85.813,50877,0
2001-01-19,86.205,87.374,84.707,85.036,82773,0
2001-01-22,87.374,88.865,85.036,88.088,79294,0
2001-01-23,89.971,89.971,85.036,86.59,56572,0
2001-01-24,86.982,87.374,85.421,86.982,56711,0
2001-01-25,85.421,87.374,82.047,83.93,134388,0
2001-01-26,85.036,86.982,85.036,85.036,116916,0
2001-01-29,86.527,87.5,85.617,85.946,134080,0
2001-01-30,86.59,87.696,85.687,86.919,95780,0
2001-01-31,87.5,87.5,79.317,81.396,206201,0
2001-02-01,81.396,86.786,79.576,86.786,148196,0
2001-02-02,87.374,87.437,83.538,84.056,66086,0
2001-02-05,85.036,86.856,85.036,85.946,77062,0
2001-02-06,86.527,86.59,85.036,85.099,41440,0
2001-02-07,85.75,86.919,84.581,85.491,66209,0
2001-02-08,86.919,89.383,86.786,88.802,88315,0
2001-02-09,89.453,89.579,86.982,88.151,44627,0
2001-02-12,88.151,89.649,87.57,89.516,39916,0
2001-02-13,90.104,90.293,88.088,89.579,97997,0
2001-02-14,89.579,89.579,82.565,84.511,128970,0
2001-02-15,84.777,86.982,84.448,86.331,51154,0
2001-02-16,86.919,88.025,86.268,87.633,53955,0
2001-02-20,88.088,89.908,87.829,89.32,55633,0
2001-02-21,88.739,89.32,86.268,86.919,60713,0
2001-02-22,86.401,86.919,82.628,86.919,118363,0
2001-02-23,86.919,87.633,84.448,85.421,64269,0
2001-02-26,84.84,87.829,84.322,86.331,73028,0
2001-02-27,91.14,91.14,86.856,88.347,51185,0
2001-02-28,88.676,88.865,82.824,86.072,147196,0
2001-03-01,86.527,86.527,83.02,84.056,112652,0
2001-03-02,82.824,84.322,80.486,82.761,102307,0
2001-03-05,84.056,84.966,80.549,83.867,122658,0
2001-03-06,83.538,84.966,82.957,83.734,55726,0
2001-03-07,84.644,85.687,84.385,84.511,125352,0
2001-03-08,85.617,85.75,82.173,82.565,92286,0
2001-03-09,83.734,84.511,82.306,83.216,69165,0
2001-03-12,83.608,83.993,81.984,81.984,82403,0
2001-03-13,83.734,84.056,82.243,83.538,69349,0
2001-03-14,82.243,82.306,80.745,81.074,51600,0
2001-03-15,81.333,81.914,79.772,81.263,67702,0
2001-03-16,79.772,81.592,79.254,79.905,97274,0
2001-03-19,80.486,81.263,77.63,79.709,48691,0
2001-03-20,80.29,80.619,79.121,80.094,54309,0
2001-03-21,80.682,80.682,78.54,78.995,30110,0
2001-03-22,79.576,81.137,77.826,79.835,87622,0
2001-03-23,79.45,80.486,78.407,80.486,60513,0
2001-03-26,81.004,81.263,79.45,79.835,43303,0
2001-03-27,79.772,82.11,79.772,80.549,83173,0
2001-03-28,80.549,81.592,80.36,81.2,40825,0
2001-03-29,81.459,83.671,80.164,83.671,62053,0
2001-03-30,83.475,84.252,81.263,81.788,68364,0
2001-04-02,85.617,86.786,83.475,85.617,107418,0
2001-04-03,84.966,85.162,82.894,83.216,54448,0
2001-04-04,83.797,85.813,82.957,84.581,48198,0
2001-04-05,84.581,84.581,78.799,79.513,273025,0
2001-04-06,78.995,82.824,78.995,82.502,137390,0
2001-04-09,82.502,82.824,79.835,79.905,69950,0
2001-04-10,79.45,81.984,79.45,81.004,83589,0
2001-04-11,81.2,81.2,77.301,78.54,120118,0
2001-04-12,78.54,79.772,78.54,79.576,49630,0
2001-04-16,79.45,79.772,78.603,79.121,47505,0
2001-04-17,78.736,80.619,78.736,79.639,49938,0
2001-04-18,79.772,81.263,78.862,79.772,48367,0
2001-04-19,80.36,81.004,79.968,80.423,38315,0
2001-04-20,81.004,81.263,80.031,80.619,59728,0
2001-04-23,80.619,80.682,78.862,79.191,57234,0
2001-04-24,79.45,80.36,78.995,79.772,61852,0
2001-04-25,79.639,79.772,77.301,79.772,41302,0
2001-04-26,79.772,81.459,79.254,80.745,41779,0
2001-04-27,80.682,83.475,80.682,83.475,50461,0
2001-04-30,83.475,84.644,83.153,83.867,110466,0
2001-05-01,83.867,83.867,81.004,82.894,98952,0
2001-05-02,87.178,87.178,82.957,84.966,78077,0
2001-05-03,84.385,84.644,83.475,83.734,47367,0
2001-05-04,84.581,86.786,83.734,86.072,39454,0
2001-05-07,86.072,88.865,84.777,87.437,101615,0
2001-05-08,88.998,88.998,86.331,87.437,84328,0
2001-05-09,87.437,88.088,86.786,87.766,52293,0
2001-05-10,88.998,88.998,87.178,88.284,44334,0
2001-05-11,88.284,88.676,86.66,87.115,44919,0
2001-05-14,87.437,87.5,85.946,87.052,77893,0
2001-05-15,87.115,88.998,86.786,88.998,62006,0
2001-05-16,88.676,89.516,88.025,89.061,85513,0
2001-05-17,89.061,90.489,88.739,90.363,109512,0
2001-05-18,91.007,93.933,90.552,93.933,98982,0
2001-05-21,93.933,96.271,92.05,95.165,129324,0
2001-05-22,95.165,95.69,92.442,95.431,50600,0
2001-05-23,95.494,96.6,95.039,95.102,153507,0
2001-05-24,95.298,96.012,94.192,95.165,118009,0
2001-05-25,95.69,96.404,94.78,96.075,39301,0
2001-05-29,96.271,96.985,95.235,95.62,35652,0
2001-05-30,96.271,97.181,95.039,96.404,98090,0
2001-05-31,95.62,97.51,94.717,96.341,70658,0
2001-06-01,95.69,98.091,95.361,97.44,51092,0
2001-06-04,97.44,97.44,95.361,96.922,118563,0
2001-06-05,96.922,99.456,95.361,99.323,97104,0
2001-06-06,99.323,99.78,96.859,97.832,37638,0
2001-06-07,98.742,98.938,97.244,97.636,27139,0
2001-06-08,97.181,99.323,96.208,98.35,45735,0
2001-06-11,98.742,98.938,96.859,98.091,50661,0
2001-06-12,98.091,99.001,97.181,98.938,59189,0
2001-06-13,99.064,101.79,98.413,101.67,82957,0
2001-06-14,101.67,101.93,98.413,98.413,90516,0
2001-06-15,98.413,99.323,96.726,96.726,129662,0
2001-06-18,96.859,97.181,95.431,96.53,80633,0
2001-06-19,97.965,97.965,94.717,95.298,55310,0
2001-06-20,92.827,95.298,92.827,94.521,134450,0
2001-06-21,94.717,96.663,94.192,96.663,106941,0
2001-06-22,96.012,99.064,95.361,96.796,66702,0
2001-06-25,95.62,97.51,94.388,96.145,41240,0
2001-06-26,95.361,96.6,93.933,94.78,64531,0
2001-06-27,96.271,104.85,96.075,103.36,166562,0
2001-06-28,103.36,110.69,102.7,109.85,210326,0
2001-06-29,110.05,110.05,106.99,108.61,139422,0
2001-07-02,105.89,108.35,105.63,106.93,112267,0
2001-07-03,107.38,108.35,106.53,108.29,67979,0
2001-07-05,107.64,113.88,107.58,111.99,191499,0
2001-07-06,111.99,112.64,110.89,111.73,70258,0
2001-07-09,111.41,112.39,111.02,112.32,78894,0
2001-07-10,112.64,116.35,112.13,114.59,147966,0
2001-07-11,114.59,117.52,113.48,116.61,135897,0
2001-07-12,116.67,117.52,113.3,115.96,139437,0
2001-07-13,115.63,118.49,115.44,117.9,77539,0
2001-07-16,118.88,123.23,118.43,122.91,201567,0
2001-07-17,121.93,123.49,120.37,121.6,156633,0
2001-07-18,121.6,123.42,120.18,123.23,103139,0
2001-07-19,123.82,123.82,121.02,122.06,141746,0
2001-07-20,121.48,122.91,120.89,121.93,74799,0
2001-07-23,123.17,128.37,122.13,127.06,157464,0
2001-07-24,127.06,127.13,121.67,122.65,166531,0
2001-07-25,123.82,126.93,122.33,126.29,130832,0
2001-07-26,125.64,125.64,123.42,124.53,75984,0
2001-07-27,124.53,126.93,123.23,126.29,87329,0
2001-07-30,126.81,129.92,126.02,129.47,105294,0
2001-07-31,129.73,130.31,128.43,129.79,181447,0
2001-08-01,129.4,129.6,127.13,127.65,126014,0
2001-08-02,128.17,128.75,126.29,127,93625,0
2001-08-03,127,127,124.14,125.24,105371,0
2001-08-06,125.38,125.64,122.84,123.23,85220,0
2001-08-07,124.4,125.96,122.91,125.57,72782,0
2001-08-08,125.5,125.57,119.53,120.96,141500,0
2001-08-09,121.67,121.67,116.8,120.7,103955,0
2001-08-10,121.35,125.57,119.46,125.38,88976,0
2001-08-13,125.05,125.38,122.78,125.24,46505,0
2001-08-14,125.31,125.96,124.33,124.73,65732,0
2001-08-15,125.05,126.61,124.73,126.22,39254,0
2001-08-16,125.76,129.73,125.7,129.54,99229,0
2001-08-17,128.88,129.99,127.2,128.11,164268,0
2001-08-20,127.52,127.84,125.96,127.06,60636,0
2001-08-21,127.13,128.17,125.38,127.52,73321,0
2001-08-22,128.17,128.17,125.18,125.64,81157,0
2001-08-23,126.29,128.04,125.31,126.22,70627,0
2001-08-24,126.22,130.31,124.73,130.31,113283,0
2001-08-27,129.66,130.77,127.2,127.52,51508,0
2001-08-28,127.52,129.6,125.64,128.56,56403,0
2001-08-29,127.97,130.7,124.99,127.84,83681,0
2001-08-30,128.88,130.77,127.78,128.69,74337,0
2001-08-31,129.01,130.83,128.37,130.77,57558,0
2001-09-04,130.77,135.9,130.77,134.79,112159,0
2001-09-05,133.36,133.36,130.25,130.96,76122,0
2001-09-06,130.96,132.78,130.25,130.9,134173,0
2001-09-07,130.9,130.9,124.92,126.55,101769,0
2001-09-10,124.92,130.18,122.13,129.34,109250,0
2001-09-17,127.78,133.69,125.44,126.55,212035,0
2001-09-18,126.48,128.95,124.66,125.12,108234,0
2001-09-19,125.24,125.24,119.92,124.27,108219,0
2001-09-20,124.27,126.93,123.42,123.42,314327,0
2001-09-21,123.69,123.69,117.26,118.1,267914,0
2001-09-24,119.6,124.4,119.53,124.08,219747,0
2001-09-25,124.99,125.5,121.93,123.23,191684,0
2001-09-26,124.66,125.83,121.87,124.66,123443,0
2001-09-27,124.66,127,124.47,125.9,100399,0
2001-09-28,125.24,127.46,125.24,126.09,134850,0
2001-10-01,127.65,135.58,126.81,134.34,219655,0
2001-10-02,137.14,138.69,133.36,136.81,171149,0
2001-10-03,135.96,138.04,132.91,136.68,162051,0
2001-10-04,136.75,136.81,134.02,135.18,100768,0
2001-10-05,135.18,137.14,132.52,134.15,136328,0
2001-10-08,134.93,142.72,134.6,141.74,170010,0
2001-10-09,143.05,143.05,139.41,142.14,166315,0
2001-10-10,141.94,144.61,140.51,143.96,133911,0
2001-10-11,144.34,149.48,143.96,146.88,187913,0
2001-10-12,146.88,146.88,140.25,141.94,98367,0
2001-10-15,141.29,141.68,138.82,138.82,87452,0
2001-10-16,140.19,141.03,138.82,140.32,74614,0
2001-10-17,141.48,141.81,137.2,138.24,76815,0
2001-10-18,138.24,139.6,136.81,138.04,111298,0
2001-10-19,138.11,144.87,137.72,144.87,120950,0
2001-10-22,148.96,150.19,146.16,150.06,172150,0
2001-10-23,149.6,149.67,145.19,148.11,74352,0
2001-10-24,147.07,148.76,144.08,145.32,106156,0
2001-10-25,144.93,144.93,140.25,143.17,86298,0
2001-10-26,144.61,144.61,141.09,141.88,76369,0
2001-10-29,141.88,143.5,138.37,141.74,58850,0
2001-10-30,126.22,130.57,122.45,129.54,560736,0
2001-10-31,130.57,133.43,127.13,132.98,225705,0
2001-11-01,132.78,137.46,131.87,136.49,131279,0
2001-11-02,137.14,140.25,136.55,139.86,162651,0
2001-11-05,140.51,144.28,139.41,141.81,123474,0
2001-11-06,141.16,141.81,139.21,140.51,131910,0
2001-11-07,139.6,143.37,138.95,142.91,140900,0
2001-11-08,142,143.37,137.91,139.08,85035,0
2001-11-09,137.59,142,136.68,138.76,93441,0
2001-11-12,140.38,141.81,137.91,141.03,89916,0
2001-11-13,139.6,143.96,138.17,142.72,113576,0
2001-11-14,142.07,145.84,140.25,144.8,76138,0
2001-11-15,144.8,146.43,144.34,144.54,57542,0
2001-11-16,145.19,145.84,142.46,142.72,82372,0
2001-11-19,142.72,145.19,140.25,143.37,137621,0
2001-11-20,142.2,143.89,139.6,143.17,74152,0
2001-11-21,143.37,143.37,139.8,140.83,43164,0
2001-11-23,141.81,142.91,141.81,142.65,19288,0
2001-11-26,142.65,142.65,138.95,140.32,76584,0
2001-11-27,140.9,141.29,135.9,137.46,111390,0
2001-11-28,138.43,140.51,138.31,138.95,112868,0
2001-11-29,138.43,138.43,134.86,137.26,109620,0
2001-11-30,137.91,142.39,137.39,142.2,118348,0
2001-12-03,142.65,142.65,139.21,140.51,65793,0
2001-12-04,140.51,141.74,139.86,140.51,96104,0
2001-12-05,141.23,141.55,139.73,140.77,76646,0
2001-12-06,141.42,141.74,140.71,141.16,87499,0
2001-12-07,141.09,142.07,138.95,141.74,53294,0
2001-12-10,142.07,142.07,140.97,141.16,79186,0
2001-12-11,140.19,140.97,128.56,129.14,182017,0
2001-12-12,129.08,136.87,118.23,125.44,391558,0
2001-12-13,125.5,127.58,125.44,125.7,108126,0
2001-12-14,124.47,129.47,124.33,129.21,75461,0
2001-12-17,129.28,129.86,127.32,129.34,86744,0
2001-12-18,130.12,132.65,129.01,131.87,96027,0
2001-12-19,132.98,134.53,130.45,132.71,121658,0
2001-12-20,132.33,136.09,131.68,134.86,103986,0
2001-12-21,137.98,138.24,135.77,137.85,255584,0
2001-12-24,137.85,139.01,137.14,137.98,31542,0
2001-12-26,139.47,139.47,136.55,138.43,68025,0
2001-12-27,138.95,140.25,138.76,139.6,100029,0
2001-12-28,140.51,141.03,139.21,139.73,110497,0
2001-12-31,140.71,140.77,137.98,138.76,71504,0
2002-01-02,137.98,138.11,135.77,136.75,114022,0
2002-01-03,137.33,138.95,135.9,138.5,121242,0
2002-01-04,137.98,139.54,137.46,138.89,80110,0
2002-01-07,137.33,137.78,135.38,136.29,99829,0
2002-01-08,136.29,138.89,134.34,137.66,69873,0
2002-01-09,137.72,141.81,137.72,140.83,149859,0
2002-01-10,139.54,143.05,138.76,141.94,91424,0
2002-01-11,142,143.56,141.68,142.07,79171,0
2002-01-14,142.39,143.82,141.62,142.98,78432,0
2002-01-15,143.63,144.47,143.3,144.34,115315,0
2002-01-16,144.28,144.41,141.81,142.07,70427,0
2002-01-17,142.2,144.34,141.74,143.96,66994,0
2002-01-18,142.65,145.84,142.65,143.11,61960,0
2002-01-22,143.3,146.49,141.36,145.45,55218,0
2002-01-23,145.19,148.05,145.19,148.05,69996,0
2002-01-24,146.88,148.18,144.34,147.27,65131,0
2002-01-25,147.01,148.31,143.96,147.72,79155,0
2002-01-28,148.63,149.86,148.11,149.86,67841,0
2002-01-29,149.86,150.12,144.67,145.78,72197,0
2002-01-30,145.52,150.19,145.52,150.19,59713,0
2002-01-31,150.19,156.56,149.67,154.81,177676,0
2002-02-01,154.87,155.84,150.51,151.3,136898,0
2002-02-04,150.84,152.92,148.63,149.93,79848,0
2002-02-05,150.84,155.97,149.6,154.48,112529,0
2002-02-06,154.48,154.61,150.32,151.68,98521,0
2002-02-07,151.17,153.76,150.12,152.01,76015,0
2002-02-08,152.4,153.05,148.96,150,51662,0
2002-02-11,150.06,153.64,149.15,152.27,43241,0
2002-02-12,151.68,152.79,150.51,151.42,91332,0
2002-02-13,151.94,152.01,149.02,150.45,87298,0
2002-02-14,150.45,153.57,149.86,152.53,65855,0
2002-02-15,152.33,153.05,150.77,151.75,36545,0
2002-02-19,151.17,154.93,151.17,153.64,70981,0
2002-02-20,153.05,153.64,149.93,153.64,89100,0
2002-02-21,153.05,155.19,150.84,152.47,84066,0
2002-02-22,151.49,155.06,150.97,154.22,63238,0
2002-02-25,154.93,157.14,154.28,156.81,98459,0
2002-02-26,156.81,158.77,154.87,158.77,95750,0
2002-02-27,159.54,164.42,158.77,162.73,187081,0
2002-02-28,162.73,164.75,162.21,163.64,172165,0
2002-03-01,162.4,165.26,160.85,164.16,146950,0
2002-03-04,164.28,164.28,161.36,163.05,86052,0
2002-03-05,161.76,162.08,157.92,159.54,102538,0
2002-03-06,159.54,162.02,159.09,159.87,81433,0
2002-03-07,159.87,159.87,157.66,159.54,77400,0
2002-03-08,160.52,162.73,158.7,162.6,58127,0
2002-03-11,163.31,163.31,160.2,161.69,87807,0
2002-03-12,160.2,161.04,158.57,158.96,76492,0
2002-03-13,160.52,163.96,159.54,161.62,72967,0
2002-03-14,160.06,163.31,158.31,162.47,67256,0
2002-03-15,163.31,164.42,162.34,164.42,85498,0
2002-03-18,164.42,164.61,161.82,164.28,85374,0
2002-03-19,163.96,165.26,163.31,164.93,81634,0
2002-03-20,163.96,164.55,163.11,164.55,92194,0
2002-03-21,165.52,166.04,163.51,165.72,73152,0
2002-03-22,165.65,167.15,165.46,166.43,79509,0
2002-03-25,165.98,167.08,161.76,161.82,92933,0
2002-03-26,162.08,163.05,159.8,161.56,123243,0
2002-03-27,161.43,161.62,158.89,158.89,134358,0
2002-03-28,159.54,164.61,159.48,162.73,82403,0
2002-04-01,162.73,163.05,159.87,161.88,79525,0
2002-04-02,161.88,163.44,161.56,163.11,66224,0
2002-04-03,163.18,163.31,161.17,162.73,81926,0
2002-04-04,164.61,172.4,164.49,172.28,265683,0
2002-04-05,172.8,175.01,172.4,173.58,153954,0
2002-04-08,171.56,172.73,169.23,172.67,71089,0
2002-04-09,172.8,177.86,172.73,177.54,181570,0
2002-04-10,175.33,180.4,174.68,177.54,123243,0
2002-04-11,178.45,181.31,177.6,178.84,81895,0
2002-04-12,179.42,182.87,178.97,181.76,110974,0
2002-04-15,184.16,184.42,179.42,181.44,101568,0
2002-04-16,180.99,183.97,178.91,183.39,173427,0
2002-04-17,182.61,182.8,179.75,181.17,147519,0
2002-04-18,180.59,184.23,180.46,182.08,97982,0
2002-04-19,182.08,183.19,180.46,181.05,90054,0
2002-04-22,180.66,183.9,179.94,183.84,81064,0
2002-04-23,183.51,187.15,183.51,186.38,121919,0
2002-04-24,186.38,187.29,183.78,184.16,80510,0
2002-04-25,183.19,188.26,181.76,188.26,141808,0
2002-04-26,188.58,188.71,184.56,186.96,93872,0
2002-04-29,186.96,187.15,184.16,184.49,90116,0
2002-04-30,185.07,192.22,185.07,189.23,301411,0
2002-05-01,189.23,190.4,184.81,189.69,120180,0
2002-05-02,189.69,191.05,187.67,188.26,169024,0
2002-05-03,188.26,188.26,185.4,186.7,68795,0
2002-05-06,186.7,190.79,186.57,189.23,52016,0
2002-05-07,192.35,192.81,188.26,191.11,109789,0
2002-05-08,190.46,190.46,186.63,188.91,90054,0
2002-05-09,187.94,189.88,186.12,187.35,82342,0
2002-05-10,187.61,187.87,184.3,185.79,100722,0
2002-05-13,186.05,186.7,184.62,185.66,91162,0
2002-05-14,186.7,187.15,184.81,186.5,85236,0
2002-05-15,187.03,189.75,185.47,189.23,100045,0
2002-05-16,188.58,189.43,186.5,187.09,43857,0
2002-05-17,187.09,190.34,186.5,188.26,53694,0
2002-05-20,188.58,188.78,185.4,187.61,41856,0
2002-05-21,188.58,188.58,186.44,186.7,34605,0
2002-05-22,188.58,191.05,187.94,190.79,75322,0
2002-05-23,189.82,192.35,189.23,192.35,116424,0
2002-05-24,192.35,194.3,190.72,190.86,76138,0
2002-05-28,191.11,191.63,184.49,187.87,75584,0
2002-05-29,187.87,191.51,187.61,190.4,96843,0
2002-05-30,190.4,192.61,189.75,190.79,82357,0
2002-05-31,190.79,194.17,190.4,191.25,81541,0
2002-06-03,191.25,194.04,188.65,188.91,94041,0
2002-06-04,186.31,187.22,184.42,186.44,92902,0
2002-06-05,186.76,190.27,186.44,190.08,80310,0
2002-06-06,190.08,190.53,186.83,186.83,69442,0
2002-06-07,186.83,190.08,186.31,188.52,48044,0
2002-06-10,187.87,190.08,186.89,189.11,50785,0
2002-06-11,189.56,190.2,187.03,188.78,88114,0
2002-06-12,187.15,187.22,176.18,179.42,230769,0
2002-06-13,173.9,176.37,168.77,171.05,234264,0
2002-06-14,167.92,174.22,167.92,173.71,149874,0
2002-06-17,174.36,176.69,173.12,174.87,119456,0
2002-06-18,176.76,180.92,174.22,179.62,109266,0
2002-06-19,179.36,179.36,174.68,174.75,102554,0
2002-06-20,174.55,178.84,174.55,176.56,123320,0
2002-06-21,172.34,176.69,169.81,176.24,143224,0
2002-06-24,176.18,177.86,174.22,175.2,129755,0
2002-06-25,176.76,183.39,176.76,177.8,164329,0
2002-06-26,153.64,157.14,138.43,139.08,796278,0
2002-06-27,141.94,151.23,141.74,147.27,430981,0
2002-06-28,152.08,159.94,152.08,155.45,294608,0
2002-07-01,157.01,164.68,157.01,157.66,239836,0
2002-07-02,157.79,159.94,152.08,153.64,214267,0
2002-07-03,154.61,158.63,151.88,152.73,117239,0
2002-07-05,153.64,157.66,152.27,155.26,71597,0
2002-07-08,155.58,156.69,152.73,153.96,86975,0
2002-07-09,153.31,153.7,145.71,145.84,190391,0
2002-07-10,145.84,148.69,143.7,146.43,163267,0
2002-07-11,147.72,148.11,140.32,140.51,206632,0
2002-07-12,141.36,144.41,139.92,140.71,91470,0
2002-07-15,140.71,141.23,137.2,139.99,164452,0
2002-07-16,138.24,140.45,136.35,137.98,171426,0
2002-07-17,137.2,142.27,136.23,138.76,99029,0
2002-07-18,138.76,140.83,133.82,134.21,79940,0
2002-07-19,133.04,133.11,129.54,129.79,99182,0
2002-07-22,128.3,131.87,122.58,127.32,115592,0
2002-07-23,126.61,128.63,121.87,124.92,112714,0
2002-07-24,122.26,131.8,121.54,131.29,158557,0
2002-07-25,128.95,133.69,127.32,131.16,157833,0
2002-07-26,131.16,133.36,128.88,131.61,79448,0
2002-07-29,131.8,136.23,129.6,136.09,136513,0
2002-07-30,135.58,136.09,131.09,132.71,94688,0
2002-07-31,133.36,133.43,129.66,132.07,149382,0
2002-08-01,128.88,132.45,126.74,127.2,188128,0
2002-08-02,127.2,127.78,122.26,124.66,140407,0
2002-08-05,123.04,126.48,121.54,125.24,144148,0
2002-08-06,125.24,130.57,125.24,128.11,156525,0
2002-08-07,128.3,133.82,128.3,132.26,137975,0
2002-08-08,134.34,135.44,131.16,135.12,101907,0
2002-08-09,136.49,138.63,134.67,137.07,70827,0
2002-08-12,136.55,139.08,133.69,137.91,61606,0
2002-08-13,137.78,140.19,135.12,136.16,88915,0
2002-08-14,136.16,140.64,134.02,140.51,77323,0
2002-08-15,140.97,143.82,140.06,141.88,72751,0
2002-08-16,141.81,141.88,137.59,138.17,79571,0
2002-08-19,139.08,142.14,138.57,141.88,63684,0
2002-08-20,140.97,142.2,139.73,141.03,146796,0
2002-08-21,140.32,143.3,140.32,142.91,97074,0
2002-08-22,141.94,145.32,141.62,144.93,62961,0
2002-08-23,144.73,145.12,141.62,141.81,68195,0
2002-08-26,141.62,143.82,140.51,142.85,76138,0
2002-08-27,144.67,145.38,139.73,141.62,60175,0
2002-08-28,140.71,141.42,137.46,139.01,44427,0
2002-08-29,137.2,137.72,133.11,133.95,115146,0
2002-08-30,133.88,134.67,131.35,132.45,124275,0
2002-09-03,132.26,132.71,128.11,130.31,101723,0
2002-09-04,130.38,134.53,129.54,134.21,107172,0
2002-09-05,132.98,136.35,130.12,134.53,123074,0
2002-09-06,135.51,137.14,134.47,135.58,74152,0
2002-09-09,134.21,137.2,133.36,135.64,52539,0
2002-09-10,136.49,136.49,133.04,134.47,61852,0
2002-09-11,134.47,135.12,133.3,134.34,126614,0
2002-09-12,134.34,135.05,133.5,133.56,81818,0
2002-09-13,133.3,134.21,131.94,133.69,58404,0
2002-09-16,133.3,137.39,133.24,135.84,96997,0
2002-09-17,137.39,137.66,128.3,128.49,165530,0
2002-09-18,127.2,127.39,117,123.62,291282,0
2002-09-19,121.48,121.48,111.15,112.25,291390,0
2002-09-20,113.81,117.71,109.66,110.37,219285,0
2002-09-23,110.96,110.96,107.32,108.94,208017,0
2002-09-24,105.89,109.07,105.18,106.15,111944,0
2002-09-25,102.64,107.32,97.244,105.95,473776,0
2002-09-26,107.44,111.48,106.09,110.96,200736,0
2002-09-27,109.4,110.96,107.12,107.12,162636,0
2002-09-30,104.27,105.56,100.3,102.96,163452,0
2002-10-01,100.43,106.15,99.78,104.59,227860,0
2002-10-02,103.29,104.72,100.88,102.51,159142,0
2002-10-03,101.08,102.9,100.43,100.75,175059,0
2002-10-04,100.75,101.99,98.938,101.21,133957,0
2002-10-07,98.868,98.868,96.53,98.091,153061,0
2002-10-08,99.456,101.4,95.886,99.456,126153,0
2002-10-09,97.895,98.224,95.494,96.271,121642,0
2002-10-10,94.717,100.23,94.388,99.78,175690,0
2002-10-11,101.08,104.72,100.75,103.29,121165,0
2002-10-14,103.29,103.61,100.75,102.7,79263,0
2002-10-15,111.6,111.6,106.15,107.97,133804,0
2002-10-16,109.07,109.07,103.94,104.2,78385,0
2002-10-17,107.12,107.44,104.59,105.04,91563,0
2002-10-18,105.11,107.84,103.36,107.84,72536,0
2002-10-21,106.21,110.63,104.59,109.46,89146,0
2002-10-22,109.33,109.72,107.12,107.97,56757,0
2002-10-23,109.07,109.66,105.18,107.64,75784,0
2002-10-24,108.09,109.91,106.27,106.41,62915,0
2002-10-25,106.27,108.75,105.24,106.47,65331,0
2002-10-28,107.77,108.94,106.02,108.09,146041,0
2002-10-29,109.66,109.98,106.53,108.42,72798,0
2002-10-30,109.4,110.11,106.93,108.75,68918,0
2002-10-31,106.47,107.12,104.33,107.12,153415,0
2002-11-01,105.89,110.5,105.24,107.7,83389,0
2002-11-04,109.66,111.54,108.75,109.85,79124,0
2002-11-05,108.55,110.31,107.25,108.75,141824,0
2002-11-06,109.66,109.91,105.24,108.55,124413,0
2002-11-07,107.77,108.29,105.24,105.56,74414,0
2002-11-08,105.24,106.47,102.31,103.1,90701,0
2002-11-11,102.84,102.96,100.63,101.14,82480,0
2002-11-12,101.34,102.77,99.91,100.23,79140,0
2002-11-13,98.868,102.51,98.546,102.38,121380,0
2002-11-14,102.05,102.05,94.066,97.699,348794,0
2002-11-15,97.244,99.52,96.985,99.52,111667,0
2002-11-18,102.05,102.31,99.197,101.79,100984,0
2002-11-19,100.88,103.29,100.88,102.05,73598,0
2002-11-20,102.38,104.2,101.14,103.68,83666,0
2002-11-21,104.27,107.77,103.03,106.73,137236,0
2002-11-22,104.27,109.78,103.94,107.64,155909,0
2002-11-25,108.75,110.43,108.42,109.4,120780,0
2002-11-26,110.37,113.1,110.37,112.64,131848,0
2002-11-27,112.84,115.24,112.84,113.75,84266,0
2002-11-29,114.92,115.76,112.77,115.63,44273,0
2002-12-02,115.82,116.54,112.51,112.57,107387,0
2002-12-03,111.28,114.46,111.28,112.51,160127,0
2002-12-04,112.57,115.63,112.13,114.53,90962,0
2002-12-05,115.44,116.28,112.97,114.98,68241,0
2002-12-06,108.68,110.31,104.59,108.68,324333,0
2002-12-09,106.09,108.23,106.09,106.73,148535,0
2002-12-10,106.09,106.34,103.87,105.18,120272,0
2002-12-11,101.99,105.43,101.99,104.85,113299,0
2002-12-12,104.52,106.02,104.33,105.63,93040,0
2002-12-13,102.9,106.34,102.9,105.56,59990,0
2002-12-16,107.18,109.07,105.76,106.99,110959,0
2002-12-17,106.34,108.35,105.69,106.09,129139,0
2002-12-18,102.9,104.91,98.679,99.97,289543,0
2002-12-19,102.9,102.9,99.72,101.14,177568,0
2002-12-20,100.3,102.57,99.85,102.51,229153,0
2002-12-23,101.4,103.03,101.4,103.03,109743,0
2002-12-24,101.73,104.59,101.6,103.68,35960,0
2002-12-26,104.65,107.12,103.42,104.98,63808,0
2002-12-27,103.22,105.95,102.9,103.55,92286,0
2002-12-30,103.55,105.56,102.9,105.24,95149,0
2002-12-31,103.68,107.18,103.68,106.15,79186,0
2003-01-02,107.25,108.94,105.11,107.97,101461,0
2003-01-03,108.68,108.68,105.56,108.55,72721,0
2003-01-06,106.09,109.66,106.09,109,148936,0
2003-01-07,106.6,108.88,104.27,105.18,173627,0
2003-01-08,105.76,105.76,103.29,104.78,107357,0
2003-01-09,104.98,105.95,104.91,105.43,87391,0
2003-01-10,105.3,105.95,104.52,104.85,95457,0
2003-01-13,104.2,105.56,103.61,105.11,88145,0
2003-01-14,105.04,105.69,103.29,104.78,119333,0
2003-01-15,105.18,105.18,101.86,102.84,102569,0
2003-01-16,103.61,104.52,101.93,102.51,132556,0
2003-01-17,102.77,103.55,101.99,102.51,61114,0
2003-01-21,101.93,103.1,101.93,102.31,110743,0
2003-01-22,101.28,102.19,100.56,101.6,70396,0
2003-01-23,102.77,102.9,100.11,101.14,78108,0
2003-01-24,100.3,100.95,97.895,98.091,110051,0
2003-01-27,98.091,98.091,96.145,96.53,91440,0
2003-01-28,96.859,97.573,94.647,97.573,117363,0
2003-01-29,97.314,97.636,95.235,96.859,92809,0
2003-01-30,96.922,96.922,94.388,94.521,106818,0
2003-01-31,94.521,96.467,94.521,95.69,101630,0
2003-02-03,96.467,98.679,96.145,98.028,83804,0
2003-02-04,98.028,98.154,96.467,97.118,77862,0
2003-02-05,98.413,98.413,96.012,96.145,98967,0
2003-02-06,96.208,96.467,94.192,94.521,100614,0
2003-02-07,95.816,96.404,92.897,92.897,85097,0
2003-02-10,93.541,96.145,92.701,96.145,151491,0
2003-02-11,95.816,95.886,93.219,93.352,78170,0
2003-02-12,93.282,94.192,92.638,92.827,60775,0
2003-02-13,92.309,93.219,90.104,92.113,108342,0
2003-02-14,92.701,95.235,90.685,95.235,80695,0
2003-02-18,96.341,97.055,95.816,96.796,72782,0
2003-02-19,96.467,96.796,94.521,96.271,61098,0
2003-02-20,97.118,98.028,93.219,93.737,78509,0
2003-02-21,93.933,96.467,92.897,96.075,75568,0
2003-02-24,96.145,96.145,91.987,92.764,87930,0
2003-02-25,92.309,92.372,88.41,91.077,132249,0
2003-02-26,91.987,93.219,87.696,90.104,145995,0
2003-02-27,90.748,91.924,89.257,90.944,123936,0
2003-02-28,90.944,91.077,89.712,90.426,64115,0
2003-03-03,91.077,92.05,89.124,89.124,94903,0
2003-03-04,88.606,88.998,87.57,87.696,99552,0
2003-03-05,87.766,87.829,84.707,85.295,113991,0
2003-03-06,85.358,85.75,83.475,84.056,110128,0
2003-03-07,83.93,85.491,82.894,85.421,77785,0
2003-03-10,85.421,85.491,83.538,83.797,64115,0
2003-03-11,83.342,85.358,81.851,81.851,95734,0
2003-03-12,82.173,84.448,81.851,84.448,110774,0
2003-03-13,85.75,87.241,85.232,86.919,119502,0
2003-03-14,87.696,89.383,86.982,89.32,105463,0
2003-03-17,89.061,93.415,87.766,93.282,103785,0
2003-03-18,92.897,93.87,91.399,93.87,91532,0
2003-03-19,95.494,97.314,94.066,94.976,75922,0
2003-03-20,94.976,94.976,88.676,91.595,211650,0
2003-03-21,91.595,95.816,91.399,95.816,107618,0
2003-03-24,94.521,94.521,90.167,90.167,99460,0
2003-03-25,90.23,95.494,90.104,94.976,139052,0
2003-03-26,94.976,94.976,91.728,93.219,103416,0
2003-03-27,94.521,97.895,94.325,97.832,197411,0
2003-03-28,97.181,97.965,96.859,97.44,104078,0
2003-03-31,97.377,101.93,95.886,100.69,185711,0
2003-04-01,100.75,101.4,99.59,100.69,131817,0
2003-04-02,102.31,104.33,102.12,103.61,142439,0
2003-04-03,104.59,104.98,103.61,104.52,109404,0
2003-04-04,105.36,106.41,104.59,106.09,112883,0
2003-04-07,107.32,109.46,103.94,104.65,132264,0
2003-04-08,104.65,105.11,103.94,104.27,136251,0
2003-04-09,104.59,105.76,101.99,101.99,108727,0
2003-04-10,104.91,105.04,102.31,103.81,173150,0
2003-04-11,106.86,108.81,103.94,104.52,135989,0
2003-04-14,103.94,106.34,103.87,105.24,131987,0
2003-04-15,106.21,106.21,104.07,105.3,108388,0
2003-04-16,103.94,105.04,101.86,102.77,95703,0
2003-04-17,103.1,105.89,102.96,105.18,104894,0
2003-04-21,104.91,105.43,104.39,104.59,68564,0
2003-04-22,104.13,106.21,103.61,105.76,135666,0
2003-04-23,105.24,105.89,104.52,105.69,74352,0
2003-04-24,105.69,106.21,104.59,105.89,71074,0
2003-04-25,105.56,105.89,104.98,105.89,91362,0
2003-04-28,105.89,106.6,105.5,106.53,128646,0
2003-04-29,106.53,107.84,106.21,107.84,129016,0
2003-04-30,107.58,108.23,106.8,106.99,101384,0
2003-05-01,107.06,107.84,104.13,107.32,90747,0
2003-05-02,106.67,108.16,106.67,108.16,84543,0
2003-05-05,108.09,108.61,106.6,106.67,60205,0
2003-05-06,106.99,109.14,106.53,108.61,125229,0
2003-05-07,108.16,108.81,107.25,108.29,73028,0
2003-05-08,107.51,110.96,106.53,110.63,163298,0
2003-05-09,110.63,118.03,110.63,117.45,243592,0
2003-05-12,117.12,118.23,116.28,116.73,145241,0
2003-05-13,116.73,116.93,115.44,116.09,112467,0
2003-05-14,116.93,117.9,116.21,116.41,67918,0
2003-05-15,116.28,117.26,114.53,115.89,131710,0
2003-05-16,116.93,118.17,115.63,117.26,107449,0
2003-05-19,115.63,116.47,114.46,114.79,52631,0
2003-05-20,116.47,117.9,113.36,115.05,101892,0
2003-05-21,114.59,114.85,112.64,113.68,122904,0
2003-05-22,113.36,115.89,112.71,115.63,81972,0
2003-05-23,118.55,121.28,117.9,120.31,174505,0
2003-05-27,120.89,124.01,120.89,122.65,172673,0
2003-05-28,123.75,126.15,122.91,124.73,116362,0
2003-05-29,122.91,126.35,122.19,123.75,131787,0
2003-05-30,125.38,129.28,124.73,128.95,120103,0
2003-06-02,129.6,129.92,127.32,128.82,129816,0
2003-06-03,129.28,129.28,125.38,125.96,120118,0
2003-06-04,126.55,127.84,125.83,127.84,115515,0
2003-06-05,126.81,129.47,125.96,129.28,141285,0
2003-06-06,129.92,132.52,129.92,131.22,224027,0
2003-06-09,130.25,133.43,130.25,132.98,169625,0
2003-06-10,135.12,140.97,134.53,136.16,277551,0
2003-06-11,137.46,141.94,136.68,141.62,155709,0
2003-06-12,142.91,143.96,142.27,143.56,203045,0
2003-06-13,144.08,147.72,140.25,147.07,211388,0
2003-06-16,147.07,152.01,146.81,148.11,248811,0
2003-06-17,148.44,149.41,146.23,146.81,212512,0
2003-06-18,146.49,148.76,145.19,148.18,147119,0
2003-06-19,146.81,148.69,144.34,144.93,124798,0
2003-06-20,148.44,151.3,148.11,149.48,174412,0
2003-06-23,149.86,149.86,144.54,147.85,215329,0
2003-06-24,147.85,149.48,147.78,149.09,277490,0
2003-06-25,148.76,152.53,148.76,151.17,204030,0
2003-06-26,151.56,155.06,150.71,154.93,174812,0
2003-06-27,154.28,154.61,152.99,153.96,118179,0
2003-06-30,148.51,148.51,135.12,138.5,649436,0
2003-07-01,138.5,143.76,136.03,142.91,351349,0
2003-07-02,144.21,144.54,140.64,144.54,196071,0
2003-07-03,143.24,144.47,142.14,143.11,56511,0
2003-07-07,143.44,146.1,143.24,145.84,100753,0
2003-07-08,144.73,148.89,143.89,148.63,132679,0
2003-07-09,148.63,149.35,146.81,148.44,141115,0
2003-07-10,145.84,147.01,139.21,141.03,369283,0
2003-07-11,142.33,143.7,138.04,140.97,269901,0
2003-07-14,142.91,145.97,142.07,143.63,104570,0
2003-07-15,145.9,146.16,143.89,144.67,135512,0
2003-07-16,146.03,146.03,143.76,144.93,113329,0
2003-07-17,144.21,144.67,141.94,142.65,104909,0
2003-07-18,144.21,146.36,143.24,146.23,129047,0
2003-07-21,146.23,146.23,144.15,145.45,59620,0
2003-07-22,146.16,150.06,145.78,149.54,142301,0
2003-07-23,149.54,150.39,146.16,148.37,69472,0
2003-07-24,148.63,150.06,147.72,149.74,118179,0
2003-07-25,150.39,152.33,148.24,150.97,96550,0
2003-07-28,152.27,152.53,149.74,151.36,77801,0
2003-07-29,150.06,152.33,149.6,150.84,86421,0
2003-07-30,151.36,153.05,150.39,152.01,77077,0
2003-07-31,153.96,154.55,151.17,152.99,80233,0
2003-08-01,151.56,152.59,149.54,151.3,62853,0
2003-08-04,150.65,150.65,145.97,149.28,86729,0
2003-08-05,150.58,150.97,148.44,148.96,80063,0
2003-08-06,146.23,150.39,146.23,148.76,85128,0
2003-08-07,148.76,149.67,146.62,149.67,50307,0
2003-08-08,149.48,149.93,146.88,148.24,51077,0
2003-08-11,148.24,150,148.24,149.35,61745,0
2003-08-12,148.69,149.41,147.01,149.41,63731,0
2003-08-13,148.44,152.66,147.98,152.33,124305,0
2003-08-14,152.33,154.02,151.17,153.96,71135,0
2003-08-15,153.96,154.74,152.99,153.96,55541,0
2003-08-18,153.96,154.93,153.31,153.57,88530,0
2003-08-19,153.5,153.96,151.68,152.66,78663,0
2003-08-20,152.33,154.28,150.71,153.31,85451,0
2003-08-21,154.28,157.66,153.96,155.9,205770,0
2003-08-22,158.31,158.31,154.67,155.06,105694,0
2003-08-25,155.9,156.17,153.96,155.06,95211,0
2003-08-26,154.48,155.26,153.57,154.93,88161,0
2003-08-27,154.41,155.72,153.31,154.61,87468,0
2003-08-28,153.64,154.93,152.14,154.87,49091,0
2003-08-29,153.96,157.14,153.57,156.56,58235,0
2003-09-02,155.9,159.54,155.58,159.54,76615,0
2003-09-03,159.54,162.34,158.7,161.82,132064,0
2003-09-04,160.45,162.08,160.45,161.76,83358,0
2003-09-05,160.78,161.17,158.31,159.15,251289,0
2003-09-08,158.83,161.43,158.83,159.61,94934,0
2003-09-09,159.61,160.78,158.89,159.48,113114,0
2003-09-10,159.8,161.17,158.24,161.11,127800,0
2003-09-11,160.45,160.45,157.98,158.83,111667,0
2003-09-12,158.51,161.11,157.98,160.71,69719,0
2003-09-15,159.48,162.21,158.51,160.91,59374,0
2003-09-16,160.91,161.04,158.63,160,68426,0
2003-09-17,159.35,160.13,158.83,159.61,88268,0
2003-09-18,160.13,162.4,159.87,162.02,79201,0
2003-09-19,162.08,163.38,161.3,162.47,81264,0
2003-09-22,162.47,162.6,160.78,161.62,78155,0
2003-09-23,161.62,163.11,160.32,161.88,86005,0
2003-09-24,160.78,161.76,158.12,158.77,67056,0
2003-09-25,159.15,159.8,156.95,157.01,119164,0
2003-09-26,157.66,157.66,154.15,155.9,89069,0
2003-09-29,154.67,155.32,153.24,155.19,120934,0
2003-09-30,153.96,155.39,151.94,154.99,159326,0
2003-10-01,155.52,155.97,153.11,155.9,166685,0
2003-10-02,155.9,158.96,155.9,158.96,86359,0
2003-10-03,161.56,162.99,160.91,161.62,86082,0
2003-10-06,161.62,163.38,159.8,163.31,70827,0
2003-10-07,163.31,163.31,161.49,162.73,82804,0
2003-10-08,162.66,164.16,161.11,163.38,129555,0
2003-10-09,166.63,168.06,165,165.19,152230,0
2003-10-10,164.93,166.43,163.96,166.04,100707,0
2003-10-13,166.63,169.35,165.98,169.09,71920,0
2003-10-14,169.29,170.79,168.57,170.46,94164,0
2003-10-15,170.2,170.79,168.71,168.83,145364,0
2003-10-16,167.21,168.12,164.68,167.08,123258,0
2003-10-17,167.08,167.47,163.18,163.51,90316,0
2003-10-20,163.51,164.09,161.82,162.6,79833,0
2003-10-21,162.6,163.7,162.14,162.79,99460,0
2003-10-22,160.78,160.91,158.7,159.15,82696,0
2003-10-23,157.98,160.52,157.27,160,79201,0
2003-10-24,160,161.11,158.24,159.87,51462,0
2003-10-27,159.87,161.56,159.8,160.85,75845,0
2003-10-28,161.88,162.4,160.91,161.82,86960,0
2003-10-29,161.82,163.51,161.82,163.38,92517,0
2003-10-30,163.31,164.42,161.88,162.4,54556,0
2003-10-31,162.34,164.49,162.02,163.84,43919,0
2003-11-03,163.84,165.46,163.51,163.64,95158,0
2003-11-04,162.34,162.4,160.39,160.71,127144,0
2003-11-05,159.8,160.97,159.61,160.13,98721,0
2003-11-06,160.39,161.43,159.8,160.97,58589,0
2003-11-07,162.4,162.4,160.45,161.11,53848,0
2003-11-10,160.32,160.59,157.92,158.38,63761,0
2003-11-11,157.98,158.31,155.9,157.07,112821,0
2003-11-12,157.07,161.11,156.69,160.13,84620,0
2003-11-13,159.8,161.23,159.15,159.48,66794,0
2003-11-14,159.35,161.88,158.7,158.77,73475,0
2003-11-17,158.77,159.03,156.1,157.86,77046,0
2003-11-18,157.86,160.06,157.6,158.18,78031,0
2003-11-19,159.48,160.78,159.22,159.8,86883,0
2003-11-20,159.8,159.8,156.81,156.81,121088,0
2003-11-21,156.81,158.83,156.1,158.12,100537,0
2003-11-24,163.31,168.18,163.11,167.47,200028,0
2003-11-25,167.53,170.2,167.53,170.07,157664,0
2003-11-26,169.55,170,165.98,168.25,59466,0
2003-11-28,168.25,169.74,167.53,167.73,24030,0
2003-12-01,167.73,169.94,166.1,169.94,80787,0
2003-12-02,168.06,168.12,166.1,166.89,70519,0
2003-12-03,167.6,170.46,167.08,169.23,78047,0
2003-12-04,169.48,169.55,167.15,169.23,53709,0
2003-12-05,168.77,168.9,166.24,166.89,33928,0
2003-12-08,167.73,169.88,167.34,169.88,48906,0
2003-12-09,169.62,169.62,166.95,167.15,55849,0
2003-12-10,166.95,169.68,166.82,168.06,74953,0
2003-12-11,167.41,167.6,165.98,167.01,74583,0
2003-12-12,168.32,168.32,165.72,166.24,60590,0
2003-12-15,168.57,168.9,165,165.98,76261,0
2003-12-16,167.01,167.01,164.75,165.39,69734,0
2003-12-17,164.42,167.15,164.09,165.98,97843,0
2003-12-18,165,166.95,165,166.17,71889,0
2003-12-19,166.1,166.1,164.35,164.87,115192,0
2003-12-22,163.7,181.76,163.7,181.57,297825,0
2003-12-23,178.64,183.32,177.02,182.8,147088,0
2003-12-24,182.54,184.75,181.05,184.23,87483,0
2003-12-26,184.23,185.4,183.19,185.14,46736,0
2003-12-29,185.14,186.24,184.04,186.12,84558,0
2003-12-30,185.79,186.76,185.66,186.12,58127,0
2003-12-31,187.09,187.35,184.81,185.72,85697,0
2004-01-02,185.72,185.85,182.08,183.19,80618,0
2004-01-05,184.16,186.5,183.97,186.44,106202,0
2004-01-06,184.16,185.79,181.89,184.69,66625,0
2004-01-07,185.98,186.44,184.16,186.44,105894,0
2004-01-08,187.41,189.23,186.76,189.17,136297,0
2004-01-09,189.17,189.88,184.23,184.49,89253,0
2004-01-12,184.42,185.72,183.84,184.81,44257,0
2004-01-13,183.84,185.14,183.39,184.04,48814,0
2004-01-14,183.84,189.75,183.71,186.76,83342,0
2004-01-15,184.81,187.87,183.9,186.24,56772,0
2004-01-16,188.38,189.23,187.74,188.91,60267,0
2004-01-20,188.26,190.79,187.94,190.27,86883,0
2004-01-21,190.01,190.01,187.8,189.29,100953,0
2004-01-22,189.69,189.88,187.61,189.56,79925,0
2004-01-23,189.95,190.01,188.2,189.04,80679,0
2004-01-26,188.38,188.97,185.21,186.38,69580,0
2004-01-27,187.03,188.06,185.59,186.89,81664,0
2004-01-28,187.41,188.26,185.21,185.92,70258,0
2004-01-29,186.18,187.74,184.88,187.29,94565,0
2004-01-30,187.29,187.74,183.58,187.74,87252,0
2004-02-02,187.8,188.26,185.33,186.05,82757,0
2004-02-03,186.76,187.74,185.21,187.74,53093,0
2004-02-04,186.76,189.75,186.31,189.69,120026,0
2004-02-05,190.01,194.56,189.95,190.86,165191,0
2004-02-06,190.34,192.48,188.26,189.04,133157,0
2004-02-09,187.41,188.06,185.98,186.38,75106,0
2004-02-10,187.41,188.97,187.09,188.26,46828,0
2004-02-11,187.61,191.25,186.44,190.53,57912,0
2004-02-12,189.49,191.96,188.84,189.36,51200,0
2004-02-13,190.66,192.48,188.13,189.82,46012,0
2004-02-17,189.75,190.66,188.97,189.56,34852,0
2004-02-18,189.43,192.93,189.43,191.18,65255,0
2004-02-19,192.22,192.35,190.4,190.79,56434,0
2004-02-20,191.63,192.48,188.84,190.79,58866,0
2004-02-23,190.79,191.31,188,188.13,32388,0
2004-02-24,188.38,188.58,184.69,184.81,123074,0
2004-02-25,184.49,186.24,181.31,184.36,94857,0
2004-02-26,183.51,183.51,181.24,181.89,98967,0
2004-02-27,181.96,185.27,181.57,183.84,165438,0
2004-03-01,185.47,187.94,185.47,186.96,110097,0
2004-03-02,186.96,187.61,185.27,185.4,113976,0
2004-03-03,186.12,188.65,185.47,188.13,113345,0
2004-03-04,187.29,188.38,185.79,187.67,85420,0
2004-03-05,188.06,190.66,187.41,189.62,96150,0
2004-03-08,188.52,191.31,185.21,185.21,82172,0
2004-03-09,184.62,186.76,184.49,185.01,65732,0
2004-03-10,186.44,188.13,182.93,183.65,113129,0
2004-03-11,182.22,182.48,178.06,178.19,134173,0
2004-03-12,178.26,181.05,177.8,180.85,59713,0
2004-03-15,181.17,182.87,179.29,179.36,84836,0
2004-03-16,180.92,181.83,177.02,178.71,51677,0
2004-03-17,179.29,183.65,179.29,182.67,85667,0
2004-03-18,181.57,184.49,181.57,183.19,61976,0
2004-03-19,183.19,186.38,183.19,185.53,96165,0
2004-03-22,185.98,186.44,182.08,183.06,41225,0
2004-03-23,183.51,185.47,182.22,184.04,76246,0
2004-03-24,184.36,186.24,183.51,184.49,70919,0
2004-03-25,184.56,188.32,184.3,188.32,76908,0
2004-03-26,187.29,187.87,183.19,183.39,83435,0
2004-03-29,183.32,186.12,183.32,186.05,51077,0
2004-03-30,185.07,190.79,184.95,190.79,77939,0
2004-03-31,189.82,198.78,188.38,198.39,328582,0
2004-04-01,198.14,201.31,194.1,194.62,207016,0
2004-04-02,195.27,196.05,193.39,195.21,158541,0
2004-04-05,194.24,197.48,193.07,196.12,119441,0
2004-04-06,195.21,196.57,193.78,195.34,112483,0
2004-04-07,194.5,195.21,192.68,193.98,103108,0
2004-04-08,197.16,198.85,195.79,196.7,112006,0
2004-04-12,195.08,197.48,195.08,196.51,60036,0
2004-04-13,196.51,197.23,192.93,193.26,96273,0
2004-04-14,191.63,195.08,190.08,191.77,108927,0
2004-04-15,193.26,198.07,192.28,196.83,186774,0
2004-04-16,197.48,200.08,194.82,199.69,121827,0
2004-04-19,198.46,199.11,197.09,198.26,65762,0
2004-04-20,198.14,199.63,197.16,197.35,109789,0
2004-04-21,197.81,200.6,196.57,200.6,85621,0
2004-04-22,199.43,202.36,198.78,202.03,121750,0
2004-04-23,202.03,204.56,201.45,204.11,107311,0
2004-04-26,203.46,204.44,201.19,202.1,66209,0
2004-04-27,202.68,204.44,202.22,203.01,187959,0
2004-04-28,202.36,203.01,199.04,200.4,97243,0
2004-04-29,201.38,201.71,197.81,198.32,155185,0
2004-04-30,198.65,200.02,197.09,200.02,189591,0
2004-05-03,199.43,203.53,199.17,202.36,175767,0
2004-05-04,202.68,203.85,200.92,202.1,114730,0
2004-05-05,201.12,201.9,198.46,201.05,103308,0
2004-05-06,201.05,202.16,199.76,199.76,135712,0
2004-05-07,199.76,199.76,195.86,196.44,125845,0
2004-05-10,194.24,195.41,190.92,193.26,188990,0
2004-05-11,194.36,195.53,194.36,194.88,193531,0
2004-05-12,192.93,195.41,190.6,195.27,147827,0
2004-05-13,195.27,196.18,193.45,195.53,150213,0
2004-05-14,195.47,197.41,195.01,195.99,101338,0
2004-05-17,194.69,196.32,191.63,195.6,125321,0
2004-05-18,196.18,198.26,195.41,197.94,115900,0
2004-05-19,198.46,200.73,196.83,197.29,108234,0
2004-05-20,198.14,198.2,196.83,197.48,82249,0
2004-05-21,197.55,199.76,197.48,198.98,94641,0
2004-05-24,199.17,199.37,196.77,198.32,65824,0
2004-05-25,197.35,199.95,195.34,199.69,93856,0
2004-05-26,198.52,201.19,198.52,200.73,103462,0
2004-05-27,200.73,201.25,198.85,201.05,69087,0
2004-05-28,200.4,202.03,200.21,201.51,64069,0
2004-06-01,201.38,202.55,199.76,200.99,79694,0
2004-06-02,200.99,204.63,200.99,204.37,86837,0
2004-06-03,204.63,205.93,203.65,205.08,95827,0
2004-06-04,204.95,205.8,203.98,204.44,56341,0
2004-06-07,204.44,206.44,204.04,206.44,58496,0
2004-06-08,206.26,208.92,205.8,208.46,119610,0
2004-06-09,208.52,211.06,208.4,210.22,105833,0
2004-06-10,210.22,210.67,205.35,206.51,75122,0
2004-06-14,206.51,207.16,202.94,203.39,95934,0
2004-06-15,205.02,207.75,204.63,207.55,100937,0
2004-06-16,206.9,207.81,204.82,206.26,77416,0
2004-06-17,206.77,206.77,204.44,204.69,73967,0
2004-06-18,204.18,208.46,204.04,207.55,81957,0
2004-06-21,207.23,207.81,203.85,203.85,75199,0
2004-06-22,202.74,204.69,201.45,203.98,153431,0
2004-06-23,203.98,204.11,199.49,203.33,159219,0
2004-06-24,203.85,205.8,202.29,202.81,155909,0
2004-06-25,202.87,202.87,197.81,197.81,214698,0
2004-06-28,199.11,199.82,197.94,198.78,153507,0
2004-06-29,199.23,201.05,199.23,199.82,76939,0
2004-06-30,199.76,200.02,198.14,198.85,82357,0
2004-07-01,199.3,199.56,195.66,197.48,115531,0
2004-07-02,197.48,197.48,194.56,194.88,76446,0
2004-07-06,194.88,194.88,192.81,194.36,127384,0
2004-07-07,188.38,189.36,185.79,187.74,268376,0
2004-07-08,186.12,188.13,184.42,185.47,159742,0
2004-07-09,185.14,189.75,184.3,189.11,151106,0
2004-07-12,188.13,189.49,186.38,188.32,127707,0
2004-07-13,188.65,190.99,187.67,190.27,104447,0
2004-07-14,188.65,190.27,187.74,188.2,108173,0
2004-07-15,187.03,187.94,185.59,185.66,82342,0
2004-07-16,186.12,186.31,182.41,183.06,119826,0
2004-07-19,184.16,189.04,183.51,185.53,88746,0
2004-07-20,185.53,189.29,185.14,187.48,93995,0
2004-07-21,188.38,190.46,184.95,185.53,71089,0
2004-07-22,185.98,193.26,185.85,188.65,176398,0
2004-07-23,188.65,192.81,187.29,191.63,189144,0
2004-07-26,191.63,193.78,190.08,190.14,200659,0
2004-07-27,190.01,190.99,187.03,188.97,120596,0
2004-07-28,188.06,188.58,182.99,187.67,97320,0
2004-07-29,187.35,187.41,184.36,186.31,102369,0
2004-07-30,185.33,186.83,183.65,185.53,92933,0
2004-08-02,183.84,183.84,178.64,183.58,190684,0
2004-08-03,182.67,183.32,180.79,181.24,144641,0
2004-08-04,181.24,183.06,178.12,181.96,146026,0
2004-08-05,181.89,183.06,181.24,181.63,76384,0
2004-08-06,180.01,180.08,175.72,177.02,158310,0
2004-08-09,177.35,179.42,176.56,177.86,87760,0
2004-08-10,179.29,184.04,179.17,182.61,101399,0
2004-08-11,180.85,182.02,179.17,180.46,56726,0
2004-08-12,180.53,182.22,180.14,180.85,56480,0
2004-08-13,180.72,180.79,176.24,178.45,51323,0
2004-08-16,177.67,182.34,177.35,181.57,73182,0
2004-08-17,181.5,183.65,181.31,183.13,72336,0
2004-08-18,183.13,185.14,181.89,184.62,44458,0
2004-08-19,184.3,184.69,182.67,183.78,46120,0
2004-08-20,182.99,185.21,182.28,185.21,44627,0
2004-08-23,185.21,187.03,184.88,185.14,50092,0
2004-08-24,184.23,184.23,177.09,177.09,221040,0
2004-08-25,177.09,177.21,171.5,173.58,258940,0
2004-08-26,173.58,173.58,170.14,170.52,274857,0
2004-08-27,170.52,171.82,169.55,171.17,120288,0
2004-08-30,169.74,170.14,166.95,168.57,128061,0
2004-08-31,168.83,171.82,168.57,171.24,139776,0
2004-09-01,172.15,174.16,171.82,172.86,136112,0
2004-09-02,173.64,175.07,172.8,174.1,130155,0
2004-09-03,174.1,176.63,173.78,175.53,109389,0
2004-09-07,175.4,177.09,175.33,176.56,84112,0
2004-09-08,176.5,176.69,172.86,173.51,106202,0
2004-09-09,172.93,173.64,170.52,172.86,111498,0
2004-09-10,172.86,175.72,172.4,175.72,96781,0
2004-09-13,175.07,175.72,172.73,175.46,119949,0
2004-09-14,175.46,178,174.36,177.28,142624,0
2004-09-15,177.67,179.94,176.44,177.02,93040,0
2004-09-16,177.02,178.77,176.24,178.58,123382,0
2004-09-17,179.1,179.94,177.67,178.58,78709,0
2004-09-20,178.64,179.62,176.56,179.29,84066,0
2004-09-21,179.29,179.88,176.69,179.62,104986,0
2004-09-22,178.64,178.64,175.53,176.83,215160,0
2004-09-23,177.09,179.23,177.09,178.51,109820,0
2004-09-24,178,178.77,177.35,178.71,43826,0
2004-09-27,178.06,179.1,176.04,177.35,75322,0
2004-09-28,177.41,180.53,177.41,180.01,105617,0
2004-09-29,178.97,179.49,178,179.29,92856,0
2004-09-30,179.29,179.36,176.83,178.97,115254,0
2004-10-01,178.97,183.32,178.12,181.83,118055,0
2004-10-04,181.57,184.3,181.57,183.58,87622,0
2004-10-05,182.87,185.98,182.61,184.69,115946,0
2004-10-06,184.16,185.53,182.93,184.04,75984,0
2004-10-07,184.04,184.1,180.4,181.11,143625,0
2004-10-08,181.76,184.49,179.55,180.27,113730,0
2004-10-11,181.24,182.08,179.88,180.46,50969,0
2004-10-12,179.62,180.14,177.67,179.55,67779,0
2004-10-13,179.94,181.76,174.94,177.28,166238,0
2004-10-14,181.89,189.69,181.63,185.14,282831,0
2004-10-15,187.09,191.7,184.36,191.11,181186,0
2004-10-18,191.18,191.18,186.76,187.48,199735,0
2004-10-19,186.89,188.32,185.14,185.98,200844,0
2004-10-20,185.98,185.98,182.08,184.75,110436,0
2004-10-21,184.1,187.87,183.84,186.83,78062,0
2004-10-22,186.89,189.23,186.63,186.63,81911,0
2004-10-25,185.92,186.05,183.97,184.16,56896,0
2004-10-26,185.14,187.67,182.22,187.15,94072,0
2004-10-27,186.44,190.2,185.98,190.01,62853,0
2004-10-28,189.04,192.02,189.04,190.92,51123,0
2004-10-29,191.31,192.28,189.75,191.57,60144,0
2004-11-01,190.99,192.16,188.71,191.96,60990,0
2004-11-02,190.99,199.43,190.79,198.26,184788,0
2004-11-03,198.78,199.04,195.41,197.48,139699,0
2004-11-04,196.57,201.71,195.53,201.19,99475,0
2004-11-05,200.54,205.41,200.54,203.85,124783,0
2004-11-08,203.85,205.35,203.13,204.04,84605,0
2004-11-09,205.35,208.2,205.02,207.55,148304,0
2004-11-10,207.55,207.75,205.53,206.58,69041,0
2004-11-11,206.58,207.23,205.67,207.16,92348,0
2004-11-12,207.23,209.11,205.99,208.98,73783,0
2004-11-15,208.2,209.11,205.93,208.66,44534,0
2004-11-16,207.81,207.88,205.67,207.16,100999,0
2004-11-17,208.2,210.15,208.2,208.33,86205,0
2004-11-18,207.88,207.88,203.98,205.86,70827,0
2004-11-19,205.93,206.58,203.53,205.73,69657,0
2004-11-22,205.08,208.2,204.11,208.01,106248,0
2004-11-23,207.35,210.15,205.6,209.83,89330,0
2004-11-24,209.83,211.06,208.26,209.95,52508,0
2004-11-26,206.9,207.94,206.32,207.03,68841,0
2004-11-29,206.12,206.84,203.46,205.28,67225,0
2004-11-30,204.63,206.26,202.87,205.21,59820,0
2004-12-01,205.21,208.46,203.65,208.26,58343,0
2004-12-02,206.84,208.85,204.63,208.66,89839,0
2004-12-03,208.85,211.71,208.52,211.19,146780,0
2004-12-06,209.76,212.94,209.17,212.42,144733,0
2004-12-07,212.49,214.11,211.97,213.79,148551,0
2004-12-08,214.31,219.37,213.07,218.79,254045,0
2004-12-09,217.62,222.04,216.06,221.77,161435,0
2004-12-10,220.48,223.53,220.48,223.47,134835,0
2004-12-13,224.11,224.77,221.52,222.68,120796,0
2004-12-14,221.39,222.68,219.83,221,116147,0
2004-12-15,221.06,222.62,219.89,222.49,100937,0
2004-12-16,222.17,222.17,220.42,221.26,74553,0
2004-12-17,219.37,223.47,219.11,222.94,125799,0
2004-12-20,223.01,226.39,222.1,223.59,78524,0
2004-12-21,222.94,227.17,222.75,226.58,63223,0
2004-12-22,226.07,228.34,221.84,223.53,104586,0
2004-12-23,223.59,223.92,220.22,221,74706,0
2004-12-27,221.84,223.47,221.39,222.56,47782,0
2004-12-28,221.45,225.74,220.87,222.49,61499,0
2004-12-29,221.52,222.94,220.68,222.43,53678,0
2004-12-30,223.73,224.11,222.82,223.99,43180,0
2004-12-31,223.47,225.22,222.3,224.25,56634,0
2005-01-03,224.25,224.57,218.34,218.6,212651,0
2005-01-04,218.6,220.93,214.96,216.06,101045,0
2005-01-05,214.76,217.49,214.37,215.09,150152,0
2005-01-06,216,216.97,215.61,216.38,82696,0
2005-01-07,217.62,221.39,216.71,220.61,152846,0
2005-01-10,221.84,222.49,218.46,219.24,154954,0
2005-01-11,219.24,220.22,212.1,219.05,280630,0
2005-01-12,217.75,217.81,212.49,215.02,188621,0
2005-01-13,215.73,218.66,214.63,217.62,117009,0
2005-01-14,217.29,217.29,214.05,214.44,137621,0
2005-01-18,214.5,214.76,211.58,213.98,155616,0
2005-01-19,215.22,216.32,212.62,213.07,102508,0
2005-01-20,211.45,211.65,208.46,208.92,151091,0
2005-01-21,207.88,209.04,207.49,208.07,175628,0
2005-01-24,208.72,208.72,207.23,208.07,84189,0
2005-01-25,207.49,207.94,206.19,206.51,111098,0
2005-01-26,206.12,206.58,203.65,204.24,165899,0
2005-01-27,203.78,206.97,203.33,206.38,234048,0
2005-01-28,207.49,209.11,205.93,207.88,133034,0
2005-01-31,207.61,209.04,204.95,205.35,120118,0
2005-02-01,206.77,207.88,205.28,206.51,186081,0
2005-02-02,207.23,211.9,207.03,211.77,164591,0
2005-02-03,211.45,212.88,210.48,212.42,148551,0
2005-02-04,212.75,214.05,211.77,213.98,124813,0
2005-02-07,214.05,215.15,212.88,214.31,75061,0
2005-02-08,214.89,215.41,212.94,213.21,99999,0
2005-02-09,212.56,214.5,211.84,213.85,79417,0
2005-02-10,213.65,214.37,212.03,212.75,57819,0
2005-02-11,212.75,214.96,212.56,214.37,71058,0
2005-02-14,213.53,215.73,213.07,215.35,42841,0
2005-02-15,215.67,215.8,212.81,214.05,96273,0
2005-02-16,214.05,215.09,212.1,213.53,48167,0
2005-02-17,212.88,213.85,210.22,210.22,76800,0
2005-02-18,210.86,210.86,208.4,209.83,74399,0
2005-02-22,208.85,208.85,203.65,203.85,123105,0
2005-02-23,204.3,208.2,204.24,208.2,75430,0
2005-02-24,208.07,212.81,208.07,211.39,109173,0
2005-02-25,210.22,210.22,205.93,208.52,63284,0
2005-02-28,207.55,208.52,206.26,206.38,73383,0
2005-03-01,207.55,210.8,206.58,210.48,63808,0
2005-03-02,209.5,209.57,206.06,207.16,75614,0
2005-03-03,208.85,213.33,207.94,208.52,120626,0
2005-03-04,208.72,211.84,208.72,211.32,76784,0
2005-03-07,212.36,214.7,211.97,214.56,77169,0
2005-03-08,214.56,215.41,213.47,214.44,103524,0
2005-03-09,214.37,214.63,213.07,213.79,55910,0
2005-03-10,214.37,216.64,214.37,215.61,65501,0
2005-03-11,216.78,217.49,215.22,216,98505,0
2005-03-14,214.7,215.67,213.07,215.54,109173,0
2005-03-15,216.32,216.52,213.72,214.56,128169,0
2005-03-16,214.05,215.02,211.58,212.36,85728,0
2005-03-17,212.03,215.09,211.39,214.18,110974,0
2005-03-18,213.33,213.79,208.85,210.99,139945,0
2005-03-21,210.15,211.06,207.23,208.66,130340,0
2005-03-22,208.2,211.13,207.94,209.24,158141,0
2005-03-23,210.48,212.62,209.24,211.51,83389,0
2005-03-24,212.16,213.79,211.13,211.45,58528,0
2005-03-28,212.42,213.4,211.58,212.36,64485,0
2005-03-29,211.71,213.33,210.48,212.1,65055,0
2005-03-30,213.4,216.26,213.4,215.93,81249,0
2005-03-31,216,218.01,215.67,216.64,86760,0
2005-04-01,217.29,218.01,215.67,216,71612,0
2005-04-04,215.54,215.61,212.3,212.94,96504,0
2005-04-05,214.76,217.43,214.18,216.58,74121,0
2005-04-06,217.23,218.92,216.32,217.43,133141,0
2005-04-07,216.13,220.22,214.56,219.51,135220,0
2005-04-08,219.51,221.65,218.92,221.33,114700,0
2005-04-11,220.68,221.33,219.24,220.22,72751,0
2005-04-12,219.89,222.94,219.37,222.17,72736,0
2005-04-13,222.3,222.68,218.92,220.54,73182,0
2005-04-14,221.13,223.47,219.89,222.24,99721,0
2005-04-15,221.19,221.84,217.69,218.66,103724,0
2005-04-18,217.69,220.35,217.62,219.31,118194,0
2005-04-19,216.06,225.55,212.81,218.79,354659,0
2005-04-20,218.27,218.27,213.27,213.92,146118,0
2005-04-21,214.56,216.45,213.59,214.24,163683,0
2005-04-22,213.27,214.7,207.94,209.69,173443,0
2005-04-25,210.02,211.97,208.92,210.48,163375,0
2005-04-26,209.83,210.34,206.26,206.32,138052,0
2005-04-27,206.32,208.52,204.89,206.77,277182,0
2005-04-28,207.23,207.61,204.56,204.63,129678,0
2005-04-29,204.63,206.06,203.98,205.02,122689,0
2005-05-02,204.56,205.93,203.46,205.93,154062,0
2005-05-03,204.63,206.26,204.3,205.41,122643,0
2005-05-04,205.8,207.75,204.63,206.38,119349,0
2005-05-05,206.84,208.59,204.18,205.67,88391,0
2005-05-06,205.67,206.64,204.24,204.63,36468,0
2005-05-09,204.04,205.93,204.04,205.28,46474,0
2005-05-10,205.28,205.93,203.91,204.44,86791,0
2005-05-11,204.44,206.06,203.46,205.6,80910,0
2005-05-12,204.24,205.47,202.1,202.29,68426,0
2005-05-13,202.42,202.68,199.04,199.82,95395,0
2005-05-16,200.28,203.39,199.89,202.87,58050,0
2005-05-17,202.62,207.35,201.96,206.64,80464,0
2005-05-18,208.2,210.08,208.07,209.63,98936,0
2005-05-19,210.15,211.13,209.11,210.34,47875,0
2005-05-20,210.41,212.49,209.63,211.32,81557,0
2005-05-23,211.77,213.79,210.02,213.4,71628,0
2005-05-24,213.4,216,211.77,215.35,121442,0
2005-05-25,214.56,215.09,211.9,212.81,205446,0
2005-05-26,213.47,215.47,212.81,214.37,106017,0
2005-05-27,213.01,214.24,212.75,213.07,64069,0
2005-05-31,214.18,214.18,212.23,212.81,79756,0
2005-06-01,212.42,214.37,212.03,214.31,67579,0
2005-06-02,213.65,213.98,212.03,213.4,90331,0
2005-06-03,213.07,213.07,209.43,210.34,63531,0
2005-06-06,209.83,212.56,209.11,211.9,104693,0
2005-06-07,212.75,214.96,212.42,213.92,103400,0
2005-06-08,214.05,214.37,212.81,213.72,57742,0
2005-06-09,213.33,214.31,211.58,213.72,100968,0
2005-06-10,213.53,213.85,212.36,213.4,25323,0
2005-06-13,212.88,214.7,212.36,213.27,124552,0
2005-06-14,213.33,214.05,212.42,213.21,69980,0
2005-06-15,213.14,213.53,210.41,211.84,91639,0
2005-06-16,211.84,212.56,209.83,211.58,71166,0
2005-06-17,214.05,214.05,212.1,213.07,100507,0
2005-06-20,212.23,212.68,210.48,210.86,91301,0
2005-06-21,211.84,214.05,211.32,213.27,142024,0
2005-06-22,213.98,216.19,213.72,214.96,109543,0
2005-06-23,215.02,215.22,212.42,212.56,45058,0
2005-06-24,213.4,214.7,212.03,214.44,128785,0
2005-06-27,214.11,214.37,211.06,211.13,90300,0
2005-06-28,212.3,214.31,212.03,212.62,103031,0
2005-06-29,213.01,213.79,212.1,212.1,98782,0
2005-06-30,213.59,214.7,211.25,211.84,85405,0
2005-07-01,213.07,214.96,212.75,213.59,126214,0
2005-07-05,213.59,214.89,212.68,213.85,72428,0
2005-07-06,214.11,216.06,212.94,213.33,64808,0
2005-07-07,213.07,214.82,210.86,214.37,57050,0
2005-07-08,214.37,217.49,212.62,217.29,154246,0
2005-07-11,216,218.53,213.79,218.14,86267,0
2005-07-12,218.14,219.51,217.62,218.46,44365,0
2005-07-13,218.2,218.98,217.62,218.08,38469,0
2005-07-14,215.35,218.79,215.22,217.29,106910,0
2005-07-15,217.29,217.95,216.64,217.29,50122,0
2005-07-18,217.88,219.24,217.1,218.08,71705,0
2005-07-19,217.88,219.44,216.71,217.95,75984,0
2005-07-20,219.51,226.72,219.37,226.72,282215,0
2005-07-21,224.11,224.11,216,218.6,133018,0
2005-07-22,216,217.55,215.67,216.71,168070,0
2005-07-25,217.49,220.87,217.43,218.79,239990,0
2005-07-26,219.89,221.71,219.83,220.87,253213,0
2005-07-27,223.47,227.37,222.49,226.78,211450,0
2005-07-28,226.91,228.53,226.13,228.47,116331,0
2005-07-29,228.01,230.29,227.69,229.96,140438,0
2005-08-01,230.48,231.26,229.51,230.62,170641,0
2005-08-02,231.2,232.17,230.29,231.46,129431,0
2005-08-03,231.26,233.08,230.8,232.56,113576,0
2005-08-04,231.78,232.04,229.12,231.59,94780,0
2005-08-05,230.94,231,228.98,230.09,78478,0
2005-08-08,230.87,231.46,229.45,229.96,55526,0
2005-08-09,230.74,231.71,229.31,230.29,85112,0
2005-08-10,230.29,232.88,229.71,230.48,67394,0
2005-08-11,230.22,230.48,227.95,229.83,77185,0
2005-08-12,229.83,230.48,227.69,228.21,44119,0
2005-08-15,227.89,229.25,226.46,228.66,51369,0
2005-08-16,228.73,229.71,227.37,227.49,45412,0
2005-08-17,227.49,228.47,226.13,227.49,62422,0
2005-08-18,226.58,228.34,225.67,228.14,44442,0
2005-08-19,228.98,230.03,228.01,228.6,36961,0
2005-08-22,228.86,231.13,228.27,230.03,42595,0
2005-08-23,227.37,227.75,223.34,226.91,190961,0
2005-08-24,226.91,228.66,225.74,226.07,81172,0
2005-08-25,226,226.32,223.27,224.5,75184,0
2005-08-26,224.57,224.96,221.84,222.43,76677,0
2005-08-29,222.43,225.67,220.54,224.64,80695,0
2005-08-30,223.27,223.53,221.13,222.94,91178,0
2005-08-31,223.01,226.13,222.24,226.07,80802,0
2005-09-01,225.16,226.46,223.73,225.35,77323,0
2005-09-02,225.35,227.69,225.35,226.98,96981,0
2005-09-06,214.37,219.31,204.89,206.38,556211,0
2005-09-07,206.44,207.1,201.57,202.87,251489,0
2005-09-08,202.87,203.91,200.73,202.1,151876,0
2005-09-09,201.71,204.3,200.99,203.85,111913,0
2005-09-12,204.3,205.86,201.77,201.96,155232,0
2005-09-13,200.73,202.16,200.28,200.86,132125,0
2005-09-14,200.47,204.24,200.4,201.9,112206,0
2005-09-15,200.6,202.48,200.4,201.71,89023,0
2005-09-16,202.68,205.53,202.68,204.95,123813,0
2005-09-19,205.28,206.06,203.27,205.53,93533,0
2005-09-20,206.06,207.1,203.46,203.59,117917,0
2005-09-21,203.98,204.5,199.82,200.54,150906,0
2005-09-22,200.21,200.21,195.99,197.23,200351,0
2005-09-23,197.23,198.78,196.18,196.57,105863,0
2005-09-26,197.55,198.39,196.64,196.9,74860,0
2005-09-27,196.9,198.26,195.47,197.23,111852,0
2005-09-28,197.81,197.94,195.47,195.73,65978,0
2005-09-29,195.79,198.07,194.56,197.81,170102,0
2005-09-30,198.14,202.62,198,202.16,159188,0
2005-10-03,202.68,204.95,202.68,204.11,94888,0
2005-10-04,204.11,206.58,203.65,205.99,90300,0
2005-10-05,204.95,204.95,200.08,200.14,108742,0
2005-10-06,200.08,201.51,198.78,200.28,115731,0
2005-10-07,200.34,201.25,199.04,201.05,40917,0
2005-10-10,200.6,201.05,197.35,197.81,53463,0
2005-10-11,197.61,198.58,195.66,196.57,50661,0
2005-10-12,195.73,198.26,193.78,195.08,65947,0
2005-10-13,194.24,195.86,191.96,195.47,110667,0
2005-10-14,194.95,195.53,193.45,193.91,59836,0
2005-10-17,201.71,207.55,197.81,201.38,240575,0
2005-10-18,201.05,201.12,197.87,198.46,78739,0
2005-10-19,199.11,200.4,197.87,200.34,148089,0
2005-10-20,200.08,200.4,195.34,196.32,102985,0
2005-10-21,196.32,197.09,194.62,195.01,97520,0
2005-10-24,195.86,198.26,195.47,198.07,75291,0
2005-10-25,197.16,199.11,196.12,198.91,103816,0
2005-10-26,198.46,199.56,197.48,198.14,94410,0
2005-10-27,196.51,196.97,194.62,195.79,96704,0
2005-10-28,196.18,200.86,195.34,200.8,81726,0
2005-10-31,201.31,205.53,201.31,204.18,132649,0
2005-11-01,204.5,205.28,201.71,204.37,86852,0
2005-11-02,203.78,206.64,203.65,206.44,57696,0
2005-11-03,206.26,206.9,205.35,206.38,86960,0
2005-11-04,205.99,206.64,204.95,205.93,56357,0
2005-11-07,207.16,209.83,206.64,208.52,84297,0
2005-11-08,207.16,207.55,205.53,206.06,99629,0
2005-11-09,205.73,207.61,205.73,207.35,81187,0
2005-11-10,206.84,210.02,205.8,209.5,65547,0
2005-11-11,210.48,212.3,209.31,211.84,63423,0
2005-11-14,211.84,211.84,209.69,210.15,55818,0
2005-11-15,209.04,210.28,208.72,209.37,81864,0
2005-11-16,209.11,212.16,209.11,212.16,97920,0
2005-11-17,210.93,213.65,209.95,213.4,109943,0
2005-11-18,214.11,214.11,211.65,213.59,86960,0
2005-11-21,213.59,214.7,213.01,214.63,61221,0
2005-11-22,214.37,217.69,212.94,217.1,84281,0
2005-11-23,217.1,220.42,216.9,219.57,88792,0
2005-11-25,219.77,220.22,217.23,217.88,23891,0
2005-11-28,217.88,218.53,216.38,217.49,69380,0
2005-11-29,218.01,219.18,216.84,217.36,89623,0
2005-11-30,217.88,217.88,212.56,212.56,132479,0
2005-12-01,212.56,217.43,212.56,216.9,125660,0
2005-12-02,215.87,217.55,212.88,217.04,69442,0
2005-12-05,215.8,217.1,215.02,216.64,63315,0
2005-12-06,216.9,219.05,214.18,214.56,82203,0
2005-12-07,214.56,216.52,213.92,214.96,62407,0
2005-12-08,215.35,217.17,213.27,213.27,75215,0
2005-12-09,212.42,213.65,209.83,209.95,156263,0
2005-12-12,209.83,212.56,209.5,211.13,105048,0
2005-12-13,210.8,212.03,209.83,210.08,85944,0
2005-12-14,210.54,211.25,208.14,209.63,138775,0
2005-12-15,209.63,209.69,207.49,208.85,114792,0
2005-12-16,209.69,212.03,208.2,208.2,128200,0
2005-12-19,208.26,208.59,206.58,207.03,81049,0
2005-12-20,208.14,212.1,207.94,210.6,71474,0
2005-12-21,211.77,212.75,209.43,210.34,56172,0
2005-12-22,210.34,210.34,207.1,210.08,70196,0
2005-12-23,211.19,214.24,211.13,213.33,83974,0
2005-12-27,212.88,214.31,211.71,212.68,53232,0
2005-12-28,212.75,213.59,212.1,212.42,56018,0
2005-12-29,212.03,214.11,211.77,213.27,61591,0
2005-12-30,211.58,212.36,210.15,210.99,43272,0
2006-01-03,213.07,214.31,209.76,212.68,105894,0
2006-01-04,210.74,211.45,208.2,209.83,108665,0
2006-01-05,208.78,210.02,207.55,209.04,124752,0
2006-01-06,208.72,213.92,208.59,213.65,94795,0
2006-01-09,213.65,214.05,211.32,213.21,62314,0
2006-01-10,221.52,225.67,219.44,222.88,378304,0
2006-01-11,220.87,220.87,213.4,214.37,176367,0
2006-01-12,213.27,214.37,212.3,213.14,108588,0
2006-01-13,214.37,216.52,211.97,212.42,66794,0
2006-01-17,212.49,212.81,209.63,210.41,98259,0
2006-01-18,210.41,212.36,209.83,211.77,108388,0
2006-01-19,211.77,213.14,208.07,209.11,115638,0
2006-01-20,209.11,209.11,206.12,206.9,143224,0
2006-01-23,206.26,221.45,204.3,220.74,1663229,0
2006-01-24,220.74,221.19,214.5,214.96,461323,0
2006-01-25,214.7,214.76,210.41,211.51,355598,0
2006-01-26,211.71,213.72,210.22,210.8,275073,0
2006-01-27,210.99,212.49,209.43,211.84,298256,0
2006-01-30,211.65,211.71,208.01,208.52,255522,0
2006-01-31,208.52,209.24,206.12,207.42,292760,0
2006-02-01,206.9,207.29,204.37,205.93,254691,0
2006-02-02,205.6,205.67,201.71,203.98,395145,0
2006-02-03,203.98,203.98,198.78,200.8,428303,0
2006-02-06,201.12,205.35,200.47,204.04,216684,0
2006-02-07,203.98,205.93,203.33,205.41,247625,0
2006-02-08,205.02,206.26,202.62,205.53,277736,0
2006-02-09,204.76,204.95,202.42,203.33,164945,0
2006-02-10,203.65,204.37,201.25,202.68,157109,0
2006-02-13,202.16,202.94,201.64,202.22,142131,0
2006-02-14,202.62,205.21,201.71,204.24,166392,0
2006-02-15,203.85,207.29,203.33,206.71,159973,0
2006-02-16,206.58,208.07,204.89,208.01,183803,0
2006-02-17,208.01,211.45,207.88,209.89,227552,0
2006-02-21,209.63,212.42,208.85,211.39,298163,0
2006-02-22,211.45,212.03,210.02,210.86,274780,0
2006-02-23,210.22,210.34,206.64,209.11,383399,0
2006-02-24,208.92,210.28,208.01,208.01,357260,0
2006-02-27,207.35,208.26,204.63,206.77,137390,0
2006-02-28,205.47,206.58,202.68,205.28,330829,0
2006-03-01,205.28,205.93,202.42,203.98,341774,0
2006-03-02,202.94,203.98,201.51,203.59,218916,0
2006-03-03,202.62,203.33,201.45,202.48,192531,0
2006-03-06,202.16,203.78,201.51,203.13,226659,0
2006-03-07,203.33,206.64,203.07,205.08,132987,0
2006-03-08,209.17,209.69,207.75,207.88,303012,0
2006-03-09,207.49,208.46,205.28,205.41,144487,0
2006-03-10,205.35,208.14,204.44,207.75,94410,0
2006-03-13,207.88,208.52,205.99,207.55,195887,0
2006-03-14,206.97,207.94,205.67,206.77,261280,0
2006-03-15,206.97,208.33,205.6,207.75,350810,0
2006-03-16,207.75,208.4,206.32,207.55,267114,0
2006-03-17,207.88,209.11,207.35,208.33,371715,0
2006-03-20,208.33,208.52,207.23,208.01,161158,0
2006-03-21,208.01,208.78,207.81,208.14,184665,0
2006-03-22,207.88,207.88,206.38,207.55,176121,0
2006-03-23,207.49,207.55,205.47,205.99,145749,0
2006-03-24,205.67,206.06,203.01,205.28,155309,0
2006-03-27,204.69,205.53,203.46,204.04,91901,0
2006-03-28,204.18,204.24,201.83,202.1,103601,0
2006-03-29,203.01,203.39,201.71,202.62,132418,0
2006-03-30,202.03,202.36,199.82,200.28,251012,0
2006-03-31,200.66,201.71,199.89,200.21,167485,0
2006-04-03,199.76,200.28,198.26,199.04,155170,0
2006-04-04,199.43,199.63,196.64,197.61,258894,0
2006-04-05,198.07,199.04,196.77,198.52,384169,0
2006-04-06,198.58,198.98,196.18,196.44,171657,0
2006-04-07,196.44,196.83,193.59,193.78,137606,0
2006-04-10,194.36,194.88,193.78,194.3,136420,0
2006-04-11,194.3,194.43,191.44,191.7,144287,0
2006-04-12,190.99,191.9,189.29,189.82,334908,0
2006-04-13,190.01,192.22,189.36,190.4,209018,0
2006-04-17,189.69,190.66,188.32,190.4,379428,0
2006-04-18,186.76,190.99,186.31,189.88,373008,0
2006-04-19,189.88,191.31,187.74,187.87,229492,0
2006-04-20,188.45,191.25,188.26,190.6,180401,0
2006-04-21,191.9,191.9,188.26,188.84,144102,0
2006-04-24,189.17,190.27,187.67,189.04,151476,0
2006-04-25,188.38,188.38,186.24,186.44,189529,0
2006-04-26,186.83,188.38,186.24,186.24,253029,0
2006-04-27,185.14,189.04,183.45,187.67,340527,0
2006-04-28,187.61,188.97,186.76,188.45,276366,0
2006-05-01,188.45,189.11,187.15,188.2,375040,0
2006-05-02,188.2,188.26,186.12,187.22,238882,0
2006-05-03,187.48,188.13,186.44,187.09,269023,0
2006-05-04,186.89,187.74,184.81,186.76,173150,0
2006-05-05,187.48,187.8,185.66,187.29,230631,0
2006-05-08,187.8,189.04,187.09,188.38,175336,0
2006-05-09,188,188,185.27,186.76,209849,0
2006-05-10,186.24,188.65,185.92,188.65,223673,0
2006-05-11,187.87,188.91,187.09,188.45,275227,0
2006-05-12,188.45,189.36,187.22,188.06,151075,0
2006-05-15,188.06,190.01,187.67,189.95,127507,0
2006-05-16,190.27,190.27,188.71,189.49,169640,0
2006-05-17,189.49,192.74,187.87,189.95,301135,0
2006-05-18,190.2,190.72,188.65,188.65,183479,0
2006-05-19,188.91,195.01,188.2,194.3,304490,0
2006-05-22,194.3,194.82,191.51,193,557935,0
2006-05-23,193.19,196.97,192.42,192.48,319515,0
2006-05-24,192.28,192.81,189.29,191.77,234756,0
2006-05-25,192.48,195.6,191.9,193.71,183818,0
2006-05-26,193.26,194.04,192.09,193.52,221595,0
2006-05-30,193.59,193.65,189.75,192.02,237034,0
2006-05-31,192.09,193.13,188.13,189.43,311694,0
2006-06-01,189.69,193.52,188.13,193.26,484937,0
2006-06-02,193.26,193.26,186.5,190.99,779837,0
2006-06-05,189.23,191.63,187.94,188.58,411000,0
2006-06-06,188.38,188.97,186.31,187.22,436108,0
2006-06-07,186.76,191.63,186.76,190.27,417604,0
2006-06-08,190.27,190.46,187.67,189.69,493127,0
2006-06-09,189.69,191.37,188.84,191.18,482105,0
2006-06-12,190.53,192.16,189.69,191.63,701467,0
2006-06-13,191.63,193.71,190.4,191.7,495020,0
2006-06-14,191.63,192.74,190.34,192.16,453949,0
2006-06-15,193,194.88,191.18,194.5,331430,0
2006-06-16,191.9,194.24,191.7,193.26,336848,0
2006-06-19,194.24,194.62,190.72,191.7,262650,0
2006-06-20,191.7,192.16,190.34,190.86,443451,0
2006-06-21,189.95,192.74,189.75,192.54,365943,0
2006-06-22,193.19,195.47,192.42,195.08,387463,0
2006-06-23,195.47,196.44,194.82,195.66,257477,0
2006-06-26,196.25,197.55,195.34,196.83,173704,0
2006-06-27,197.48,198.14,194.88,195.41,231724,0
2006-06-28,196.18,198,195.15,197.48,116993,0
2006-06-29,197.87,198.98,196.32,198.65,170456,0
2006-06-30,199.69,201.71,199.23,199.43,220486,0
2006-07-03,199.95,200.99,198.98,200.21,61529,0
2006-07-05,200.21,200.21,196.57,197.61,152661,0
2006-07-06,198.14,199.04,196.18,197.48,106371,0
2006-07-07,197.35,198.14,196.05,197.48,189452,0
2006-07-10,198.07,200.21,197.23,199.37,140238,0
2006-07-11,199.49,201.31,198.58,199.69,164576,0
2006-07-12,199.43,199.43,194.75,194.88,254799,0
2006-07-13,194.75,195.47,193,194.1,304152,0
2006-07-14,193.78,194.5,190.99,192.87,152692,0
2006-07-17,192.68,195.86,192.68,195.15,206739,0
2006-07-18,195.21,197.94,194.95,197.74,231200,0
2006-07-19,197.94,200.08,197.29,199.89,206539,0
2006-07-20,199.56,202.22,199.11,200.47,339850,0
2006-07-21,201.12,201.12,197.55,198.39,244793,0
2006-07-24,198.14,201.38,196.32,201.12,280568,0
2006-07-25,200.92,201.25,197.29,200.47,213790,0
2006-07-26,191.63,195.92,185.92,186.76,930327,0
2006-07-27,186.83,188.78,177.86,178.32,618155,0
2006-07-28,179.94,179.94,173.78,174.75,389172,0
2006-07-31,175.2,176.95,174.81,176.11,509490,0
2006-08-01,177.73,178.26,174.75,175.98,427903,0
2006-08-02,177.15,177.47,175.66,177.47,279337,0
2006-08-03,176.37,177.21,175.4,176.3,337957,0
2006-08-04,176.5,179.17,175.72,176.37,221887,0
2006-08-07,175.2,175.72,172.15,175.33,338480,0
2006-08-08,175.72,176.11,172.08,172.93,202198,0
2006-08-09,173.12,173.78,169.81,170.26,234756,0
2006-08-10,181.89,182.48,175.4,179.82,952494,0
2006-08-11,179.62,179.68,175.27,176.3,327704,0
2006-08-14,177.35,179.42,175.78,178,328982,0
2006-08-15,178.97,179.29,173.9,175.78,450008,0
2006-08-16,176.11,177.73,171.43,176.69,256908,0
2006-08-17,176.24,176.95,172.15,174.75,507104,0
2006-08-18,174.75,175.53,171.5,174.49,366220,0
2006-08-21,173.38,174.55,172.15,173.71,197903,0
2006-08-22,173.31,173.64,170.91,171.17,689921,0
2006-08-23,171.82,173.64,170.52,172.73,564400,0
2006-08-24,176.37,180.14,175.01,179.1,676667,0
2006-08-25,179.1,181.76,178.71,180.59,485614,0
2006-08-28,184.49,186.12,180.14,181.44,972506,0
2006-08-29,189.04,190.01,181.44,181.89,719416,0
2006-08-30,181.76,181.76,177.67,178.06,470713,0
2006-08-31,178.71,185.59,178.45,185.53,426964,0
2006-09-01,185.14,187.74,182.54,187.22,449285,0
2006-09-05,186.96,189.43,186.05,188.71,392928,0
2006-09-06,187.22,189.11,185.47,188.65,322901,0
2006-09-07,188.58,188.65,186.63,188.38,323887,0
2006-09-08,188.38,193.07,188.32,192.68,356291,0
2006-09-11,191.05,195.15,189.95,195.08,315866,0
2006-09-12,194.88,196.51,193.98,196.05,303105,0
2006-09-13,196.12,198,194.88,195.92,258155,0
2006-09-14,195.73,196.9,194.62,196.38,217823,0
2006-09-15,197.23,197.35,193.78,194.5,398223,0
2006-09-18,194.75,196.7,193.52,196.05,318206,0
2006-09-19,195.15,196.32,194.5,196.05,139499,0
2006-09-20,195.47,197.48,194.43,194.56,238312,0
2006-09-21,194.88,194.88,190.27,192.22,241868,0
2006-09-22,190.72,194.56,190.46,193.78,192361,0
2006-09-25,193.33,195.21,192.54,194.17,232278,0
2006-09-26,193.39,194.04,191.63,192.93,312003,0
2006-09-27,192.61,192.93,191.44,192.09,229630,0
2006-09-28,191.37,193.07,190.86,192.81,373516,0
2006-09-29,192.42,193.13,191.18,192.61,238990,0
2006-10-02,191.96,192.22,188.97,190.92,263035,0
2006-10-03,190.53,196.51,190.4,195.86,353381,0
2006-10-04,195.01,195.99,192.93,195.99,210249,0
2006-10-05,195.41,196.12,194.3,195.99,323102,0
2006-10-06,195.6,195.6,193.84,195.53,266113,0
2006-10-09,195.15,202.94,194.17,201.45,414295,0
2006-10-10,211.45,216,208.2,210.41,1241422,0
2006-10-11,206.58,212.1,204.63,211.25,552162,0
2006-10-12,211.25,215.47,210.86,214.5,407629,0
2006-10-13,214.24,215.35,211.45,215.15,293653,0
2006-10-16,214.76,214.82,212.75,213.92,338896,0
2006-10-17,213.59,213.65,210.67,212.42,300411,0
2006-10-18,213.07,215.87,213.07,214.31,307739,0
2006-10-19,214.76,215.09,212.49,214.96,281908,0
2006-10-20,214.89,215.35,212.94,215.02,145472,0
2006-10-23,215.09,216.13,214.37,215.35,192885,0
2006-10-24,214.18,215.54,213.4,215.35,148381,0
2006-10-25,214.89,215.8,214.44,215.73,141793,0
2006-10-26,215.35,218.86,215.22,218.53,225643,0
2006-10-27,218.14,219.05,217.55,218.53,148828,0
2006-10-30,219.11,220.02,217.17,218.2,103832,0
2006-10-31,217.23,218.4,216.84,216.97,210403,0
2006-11-01,218.2,219.24,216.13,217.36,197503,0
2006-11-02,216.78,219.18,216.58,219.11,186758,0
2006-11-03,218.53,218.53,212.94,214.31,314773,0
2006-11-06,214.82,218.4,214.56,218.4,434969,0
2006-11-07,217.88,218.34,215.61,217.17,308677,0
2006-11-08,217.17,217.17,214.76,215.41,386478,0
2006-11-09,215.35,221.91,215.15,221.33,394729,0
2006-11-10,221,221.19,219.63,221.06,185634,0
2006-11-13,221,221,217.29,218.34,180293,0
2006-11-14,218.86,221.59,218.08,220.68,219409,0
2006-11-15,220.61,223.21,219.63,223.21,141885,0
2006-11-16,223.01,223.4,221.13,221.59,149505,0
2006-11-17,221.45,221.45,220.02,220.93,118440,0
2006-11-20,220.02,223.34,220.02,221.06,154770,0
2006-11-21,220.93,223.01,220.42,223.01,218793,0
2006-11-22,222.82,223.47,220.93,222.88,83558,0
2006-11-24,222.04,222.62,220.87,221.33,26539,0
2006-11-27,220.61,221.19,219.24,220.87,265513,0
2006-11-28,220.87,221.06,219.63,221.06,203153,0
2006-11-29,220.48,224.11,220.22,224.11,168563,0
2006-11-30,224.11,224.57,219.44,222.56,245901,0
2006-12-01,221.91,223.08,220.42,221.65,158295,0
2006-12-04,221.39,224.57,221.06,223.47,203845,0
2006-12-05,223.53,227.69,222.82,226.07,445436,0
2006-12-06,225.41,225.48,221.84,223.92,191761,0
2006-12-07,224.57,226.65,222.88,223.01,229538,0
2006-12-08,223.14,224.64,221.52,223.27,198873,0
2006-12-11,222.62,224.44,222.04,224.44,238435,0
2006-12-12,224.44,226.2,224.18,225.61,234294,0
2006-12-13,226.39,226.91,224.32,225.41,168039,0
2006-12-14,227.69,233.93,226.13,233.73,466357,0
2006-12-15,233.6,235.81,229.45,231.91,340004,0
2006-12-18,232.37,237.69,230.09,233.21,226243,0
2006-12-19,233.21,234.58,231.71,234.51,199181,0
2006-12-20,234.12,235.49,233.08,234.51,174751,0
2006-12-21,234.05,235.94,233.53,235.22,164991,0
2006-12-22,234.51,235.49,233.67,235.49,125260,0
2006-12-26,235.16,235.81,233.41,233.93,92748,0
2006-12-27,235.35,236.98,234.64,236.4,118071,0
2006-12-28,236.13,236.92,234.44,235.16,103308,0
2006-12-29,235.22,235.55,231.85,232.24,109219,0
2007-01-03,232.17,238.01,232.17,233.79,425609,0
2007-01-04,233.28,234.25,231.78,232.95,224027,0
2007-01-05,232.37,236.92,231.78,233.86,361632,0
2007-01-08,233.41,234.51,231.46,232.37,448022,0
2007-01-09,232.62,232.62,225.09,228.4,597851,0
2007-01-10,228.4,228.66,223.85,225.16,486954,0
2007-01-11,225.87,230.74,225.16,229.57,489370,0
2007-01-12,229.31,229.31,227.43,228.14,184557,0
2007-01-16,227.49,227.75,225.09,227.04,324241,0
2007-01-17,227.43,227.69,225.74,225.81,324549,0
2007-01-18,230.87,230.87,224.57,225.61,183033,0
2007-01-19,226.39,229.31,225.61,228.86,223396,0
2007-01-22,228.6,232.82,224.11,232.37,399039,0
2007-01-23,232.24,233.08,231.59,232.95,318806,0
2007-01-24,232.5,235.22,232.5,235.16,155878,0
2007-01-25,235.42,237.17,233.53,236.26,469666,0
2007-01-26,235.68,240.16,233.79,239.25,378889,0
2007-01-29,238.99,244.38,238.41,241.27,433398,0
2007-01-30,240.94,245.75,239.58,245.36,279244,0
2007-01-31,244.51,248.35,242.56,246.72,316528,0
2007-02-01,247.37,252.64,246.79,251.14,377426,0
2007-02-02,250.56,253.48,250.17,253.02,255215,0
2007-02-05,251.27,251.99,248.61,250.82,231293,0
2007-02-06,251.08,251.59,249.52,250.82,222318,0
2007-02-07,250.82,251.34,248.67,250.23,292498,0
2007-02-08,249.26,249.97,247.24,248.09,304829,0
2007-02-09,247.63,249.45,244.97,246.07,222164,0
2007-02-12,246.59,247.18,244.32,245.1,337592,0
2007-02-13,245.1,247.11,242.37,246.2,287177,0
2007-02-14,246.2,247.24,244.32,245.81,335854,0
2007-02-15,246.33,247.31,244.9,246.4,317652,0
2007-02-16,245.68,247.37,244.06,245.81,267884,0
2007-02-20,246.46,247.37,245.1,246.86,193424,0
2007-02-21,246.2,246.59,243.15,243.54,578147,0
2007-02-22,243.54,245.75,243.02,244.9,522944,0
2007-02-23,244.78,246.07,244.13,244.64,739274,0
2007-02-26,245.81,246.07,243.41,244.84,416325,0
2007-02-27,242.43,242.96,235.16,237.3,370761,0
2007-02-28,241.79,241.98,236.07,240.09,353243,0
2007-03-01,239.19,241.2,236.85,240.09,366856,0
2007-03-02,240.09,241.14,238.01,239.38,208710,0
2007-03-05,237.69,242.05,237.17,238.8,204638,0
2007-03-06,239.51,241.4,237.83,240.09,169856,0
2007-03-07,239.32,240.55,237.5,237.83,156371,0
2007-03-08,238.92,244.97,238.74,242.5,220424,0
2007-03-09,243.28,244.71,242.56,243.67,139514,0
2007-03-12,242.96,246.79,242.7,246.33,182278,0
2007-03-13,245.23,248.22,243.73,245.49,333769,0
2007-03-14,245.88,246.79,242.56,245.62,256616,0
2007-03-15,245.42,246.66,244.64,245.68,232094,0
2007-03-16,247.18,247.77,243.47,244.19,453057,0
2007-03-19,244.38,247.89,243.73,247.77,208495,0
2007-03-20,246.86,252.31,246.86,251.66,355105,0
2007-03-21,251.66,254.98,250.68,254.13,232767,0
2007-03-22,253.74,256.33,253.22,253.81,157802,0
2007-03-23,253.61,256.01,252.83,255.04,248456,0
2007-03-26,254.39,257.31,254.32,256.92,272766,0
2007-03-27,256.27,257.31,254.25,256.21,230076,0
2007-03-28,255.23,256.8,252.64,256.21,362629,0
2007-03-29,256.92,257.44,250.75,251.14,356152,0
2007-03-30,251.08,255.75,250.43,253.81,383751,0
2007-04-02,253.35,253.61,251.72,252.7,533120,0
2007-04-03,252.76,255.16,252.37,252.83,472283,0
2007-04-04,252.83,254,252.31,252.7,233263,0
2007-04-05,252.64,253.28,250.43,251.72,187436,0
2007-04-09,252.37,258.22,251.85,257.77,274147,0
2007-04-10,256.47,261.14,255.95,260.69,333296,0
2007-04-11,257.83,258.22,254.45,256.66,530275,0
2007-04-12,256.6,259.52,254.25,259.13,230908,0
2007-04-13,260.17,261.08,258.55,260.49,215847,0
2007-04-16,256.92,259.91,255.1,259,663506,0
2007-04-17,259.85,263.42,259.78,261.99,343006,0
2007-04-18,261.47,261.53,258.09,259.46,275304,0
2007-04-19,266.34,280.25,265.04,279.07,1363612,0
2007-04-20,279.98,285.7,279.98,283.16,582254,0
2007-04-23,281.41,289.99,281.41,286.73,585043,0
2007-04-24,285.57,290.44,284.4,288.88,473594,0
2007-04-25,289.4,296.29,289.21,294.92,601556,0
2007-04-26,293.62,301.42,292,300.38,695556,0
2007-04-27,298.17,300.19,297.52,298.89,424706,0
2007-04-30,298.49,302.33,296.87,298.17,270769,0
2007-05-01,299.6,299.6,295.51,297.13,319530,0
2007-05-02,297.85,302.39,297.13,302.07,330114,0
2007-05-03,303.63,307.27,302.72,304.86,347362,0
2007-05-04,306.88,307.01,303.76,306.61,324869,0
2007-05-07,305.32,308.43,304.99,305.19,310463,0
2007-05-08,305.06,306.23,304.21,304.67,240390,0
2007-05-09,305.32,305.64,300.12,300.77,317243,0
2007-05-10,298.17,301.62,294.92,299.28,454288,0
2007-05-11,300.45,303.82,299.34,303.11,566083,0
2007-05-14,302.07,304.93,302.07,304.15,373622,0
2007-05-15,305.19,305.9,303.89,304.93,284586,0
2007-05-16,306.29,306.94,304.61,304.61,339754,0
2007-05-17,304.99,305.58,303.76,304.34,385154,0
2007-05-18,304.34,308.11,303.37,308.11,249888,0
2007-05-21,306.94,307.52,299.15,301.55,439379,0
2007-05-22,303.63,306.88,302.07,305.64,316652,0
2007-05-23,305.96,308.18,304.99,305.06,311141,0
2007-05-24,305.06,306.75,303.7,304.21,972726,0
2007-05-25,305.7,307.27,304.34,306.61,364885,0
2007-05-29,305.45,312.66,305.45,310.77,277642,0
2007-05-30,308.57,310.84,307.59,310.12,222472,0
2007-05-31,310.84,312.47,308.63,309.48,318668,0
2007-06-01,313.57,318.44,310.45,315.97,387938,0
2007-06-04,317.92,320.19,311.42,311.94,404275,0
2007-06-05,317.34,318.31,312.92,313.76,312916,0
2007-06-06,311.82,313.05,307.4,307.79,212866,0
2007-06-07,307.92,308.18,299.6,300.83,338342,0
2007-06-08,299.47,301.22,297,300.64,309324,0
2007-06-11,299.47,303.11,298.95,300.45,303744,0
2007-06-12,299.15,300.31,296.16,297.13,402698,0
2007-06-13,297.58,303.5,297.4,303.37,376595,0
2007-06-14,303.37,306.75,303.11,306.36,297779,0
2007-06-15,307.34,311.68,306.49,307.72,343514,0
2007-06-18,309.22,309.86,304.34,304.79,148443,0
2007-06-19,306.43,306.61,302.46,304.02,167439,0
2007-06-20,304.08,304.86,298.24,298.37,260501,0
2007-06-21,297.85,304.02,295.32,302.01,260664,0
2007-06-22,299.8,301.74,297,298.17,288973,0
2007-06-25,298.49,303.95,298.24,301.94,270172,0
2007-06-26,301.94,301.94,292.45,292.45,483490,0
2007-06-27,292.45,292.65,287.84,290.96,413125,0
2007-06-28,290.96,298.75,289.66,297.4,243801,0
2007-06-29,297.46,301.68,296.55,300.9,277828,0
2007-07-02,300.9,303.04,299.54,300.51,268839,0
2007-07-03,300.45,300.57,298.69,300.25,145949,0
2007-07-05,298.49,300.9,297.58,300.83,182740,0
2007-07-06,300.83,301.94,298.49,301.22,130195,0
2007-07-09,300.77,302.46,298.17,299.02,316197,0
2007-07-10,298.43,299.73,295.38,295.38,283090,0
2007-07-11,295.58,298.43,294.67,298.17,212543,0
2007-07-12,299.8,308.69,298.17,308.43,250735,0
2007-07-13,307.27,310.65,302.26,308.83,213051,0
2007-07-16,307.27,311.62,306.88,308.57,179877,0
2007-07-17,308.69,310.77,308.24,308.57,166238,0
2007-07-18,307.92,323.38,305.77,322.66,529164,0
2007-07-19,320.19,320.52,304.41,308.69,522129,0
2007-07-20,307.92,308.76,303.3,307.52,371577,0
2007-07-23,311.16,311.16,305.38,307.79,264035,0
2007-07-24,294.73,304.15,275.11,283.88,1529240,0
2007-07-25,284.33,287.58,278.43,278.94,989690,0
2007-07-26,275.5,276.54,266.47,270.37,750302,0
2007-07-27,269.91,280.31,268.68,272.71,690160,0
2007-07-30,272.51,275.37,268.35,273.04,346411,0
2007-07-31,275.76,281.16,270.05,270.69,384515,0
2007-08-01,269.72,274.46,266.73,272.64,522652,0
2007-08-02,272.19,274.13,268.49,270.31,218701,0
2007-08-03,271.22,272.13,260.17,260.3,450409,0
2007-08-06,260.3,269.65,250.43,269.65,506292,0
2007-08-07,268.03,275.5,267.12,273.42,386908,0
2007-08-08,275.76,277.38,260.56,266.67,358023,0
2007-08-09,265.69,270.24,251.46,263.28,477855,0
2007-08-10,261.79,275.11,254.13,272.58,580955,0
2007-08-13,274.07,279.34,268.29,268.81,240972,0
2007-08-14,270.56,270.56,259.65,260.37,213897,0
2007-08-15,260.37,269.52,258.61,262.9,359369,0
2007-08-16,255.49,259.85,240.55,250.43,770157,0
2007-08-17,256.6,259.65,245.55,255.16,695921,0
2007-08-20,255.04,260.62,255.04,258.87,323440,0
2007-08-21,259.46,269.4,258.61,266.67,343822,0
2007-08-22,270.31,271.28,262.57,267.12,235988,0
2007-08-23,266.27,279.72,266.08,276.41,360016,0
2007-08-24,275.83,279.34,273.1,277.32,301519,0
2007-08-27,277.26,280.63,272.71,273.81,570927,0
2007-08-28,272.84,273.42,264.19,265.43,331214,0
2007-08-29,265.76,272.31,264.98,272.31,193963,0
2007-08-30,269.59,271.8,267.12,269.26,179831,0
2007-08-31,271.86,274.65,269.65,273.81,218331,0
2007-09-04,273.75,273.75,269.59,271.93,152815,0
2007-09-05,270.56,273.16,264.92,266.8,183895,0
2007-09-06,266.99,267.51,262.44,266.73,134604,0
2007-09-07,264.39,267.58,261.86,263.16,263635,0
2007-09-10,263.42,264.65,258.48,262.44,197211,0
2007-09-11,262.51,267.12,261.73,267.12,171549,0
2007-09-12,266.92,270.89,265.1,268.35,306199,0
2007-09-13,269.65,270.76,264.01,264.72,206108,0
2007-09-14,264.52,265.76,259.46,261.08,194486,0
2007-09-17,260.49,261.47,256.14,257.89,233186,0
2007-09-18,259.85,262.38,259.59,261.28,343606,0
2007-09-19,263.22,264.92,258.22,259.85,348267,0
2007-09-20,259.85,260.17,257.05,258.94,210588,0
2007-09-21,260.3,261.02,258.03,258.87,300011,0
2007-09-24,258.55,260.37,256.73,257.89,229892,0
2007-09-25,255.49,256.47,242.96,245.04,757639,0
2007-09-26,245.88,254.07,245.1,251.34,409215,0
2007-09-27,251.99,255.62,248.8,255.16,188267,0
2007-09-28,254.32,255.56,251.27,253.41,429073,0
2007-10-01,247.18,248.54,230.87,237.89,1042672,0
2007-10-02,237.11,238.08,233.86,236.13,305091,0
2007-10-03,234.7,235.22,232.95,234.38,372254,0
2007-10-04,234.51,241.98,234.19,241.4,261603,0
2007-10-05,242.37,245.81,239.32,244.51,250073,0
2007-10-08,244.25,245.55,240.03,240.94,180047,0
2007-10-09,241,242.96,230.8,232.24,568595,0
2007-10-10,233.28,235.49,231.39,234.51,534586,0
2007-10-11,235.22,237.95,228.14,229.12,889347,0
2007-10-12,228.4,232.43,228.4,230.55,364109,0
2007-10-15,229.96,235.16,227.49,228.92,657902,0
2007-10-16,240.68,247.18,234.12,241.46,1179646,0
2007-10-17,242.63,244.19,236.46,239.77,395437,0
2007-10-18,240.16,244.58,238.8,243.61,393405,0
2007-10-19,242.63,245.49,241.65,242.43,435908,0
2007-10-22,241.59,250.17,240.81,249.65,395391,0
2007-10-23,249.65,252.5,246.46,249.91,372978,0
2007-10-24,249.52,252.5,245.29,248.02,333215,0
2007-10-25,248.61,250.56,244.45,250.36,422607,0
2007-10-26,251.92,256.66,249.71,251.85,346777,0
2007-10-29,253.48,257.77,249.58,249.97,305783,0
2007-10-30,250.23,252.31,248.09,249.26,262265,0
2007-10-31,251.59,252.7,245.36,251.72,492726,0
2007-11-01,251.2,252.44,243.67,243.99,274288,0
2007-11-02,244.58,248.41,240.16,246.98,392220,0
2007-11-05,243.99,247.44,242.5,245.23,262831,0
2007-11-06,245.04,248.09,242.63,245.68,273300,0
2007-11-07,243.28,243.47,238.08,238.47,255292,0
2007-11-08,239.38,243.02,234.9,241.91,439033,0
2007-11-09,238.28,243.67,236.46,240.55,358434,0
2007-11-12,241.46,247.57,240.62,244.84,329844,0
2007-11-13,247.24,256.33,247.18,255.75,390050,0
2007-11-14,254.52,257.7,254.13,255.36,282778,0
2007-11-15,253.87,263.48,253.87,258.61,479349,0
2007-11-16,259.85,261.47,256.47,259.65,401301,0
2007-11-19,257.96,262.19,252.25,261.73,526229,0
2007-11-20,261.6,264.78,258.41,261.28,713390,0
2007-11-21,259.65,265.56,259.65,263.03,317388,0
2007-11-23,265.04,267.32,263.28,266.47,140033,0
2007-11-26,265.95,275.63,265.95,271.4,720357,0
2007-11-27,271.4,274.46,270.69,274.27,739337,0
2007-11-28,274.27,281.28,273.29,280.83,394314,0
2007-11-29,279.4,279.4,272.51,274.53,229430,0
2007-11-30,274.59,278.43,271.54,271.99,499339,0
2007-12-03,272.13,272.13,263.55,265.95,442850,0
2007-12-04,263.81,267.97,260.76,260.76,336118,0
2007-12-05,263.28,264.52,259.71,261.47,369912,0
2007-12-06,261.4,261.4,256.27,258.48,262053,0
2007-12-07,259.91,265.82,259.71,264.01,261460,0
2007-12-10,265.24,265.69,260.11,262.19,249537,0
2007-12-11,262.05,262.38,249.32,250.1,346342,0
2007-12-12,255.23,257.83,244.9,247.5,436068,0
2007-12-13,245.81,248.8,243.22,245.75,292308,0
2007-12-14,245.68,247.44,238.6,239.71,292055,0
2007-12-17,239.12,242.76,238.47,238.74,336807,0
2007-12-18,240.88,242.76,236.52,241.53,417348,0
2007-12-19,242.05,242.56,238.6,239.45,131364,0
2007-12-20,241,243.61,239.45,242.63,263515,0
2007-12-21,246.13,247.24,242.24,246.79,294865,0
2007-12-24,249.06,251.27,245.16,250.49,103335,0
2007-12-26,248.54,250.68,247.18,250.03,160984,0
2007-12-27,248.74,251.2,242.89,243.22,155827,0
2007-12-28,245.81,246.98,242.31,244.19,122117,0
2007-12-31,242.96,245.88,242.31,243.73,180422,0
2008-01-02,242.31,243.34,224.11,224.5,638427,0
2008-01-03,225.61,226.72,220.48,220.54,414849,0
2008-01-04,219.89,224.05,215.8,221.45,478766,0
2008-01-07,224.32,226.32,218.66,222.75,439433,0
2008-01-08,216,216,183.06,185.85,1935245,0
2008-01-09,185.79,187.22,172.8,177.41,967082,0
2008-01-10,176.63,179.29,168.97,173.12,1152619,0
2008-01-11,171.89,184.04,170.85,179.88,792528,0
2008-01-14,181.37,182.15,174.42,181.7,578763,0
2008-01-15,179.82,183.84,177.73,178,444914,0
2008-01-16,177.54,186.57,177.54,181.7,494991,0
2008-01-17,182.61,184.62,181.11,181.89,493939,0
2008-01-18,182.99,186.12,178.45,179.62,456327,0
2008-01-22,172.21,185.53,172.21,180.27,522214,0
2008-01-23,175.33,194.1,175.01,192.93,666172,0
2008-01-24,194.17,194.24,187.35,191.63,601407,0
2008-01-25,193.07,193.07,188.65,189.82,443455,0
2008-01-28,190.4,191.37,185.85,189.43,412116,0
2008-01-29,189.95,194.82,186.31,194.3,612618,0
2008-01-30,193.13,194.88,189.62,190.53,430437,0
2008-01-31,189.82,197.94,186.76,195.08,493645,0
2008-02-01,194.75,200.8,194.75,199.11,307427,0
2008-02-04,199.76,200.47,196.18,197.55,235609,0
2008-02-05,195.92,195.92,188.45,189.82,298981,0
2008-02-06,190.72,191.63,186.5,187.15,297041,0
2008-02-07,187.48,190.08,185.72,189.88,203821,0
2008-02-08,189.56,190.99,186.89,188.78,275488,0
2008-02-11,188.78,190.72,185.79,188.32,183295,0
2008-02-12,189.17,190.99,182.48,183.78,322859,0
2008-02-13,184.42,192.61,184.42,191.25,341310,0
2008-02-14,191.37,191.37,185.59,186.05,341221,0
2008-02-15,185.85,187.35,183.71,186.05,198560,0
2008-02-19,186.7,188.38,183.71,185.01,150346,0
2008-02-20,183.9,188,183.19,185.59,406681,0
2008-02-21,184.95,188.97,183.19,184.23,574816,0
2008-02-22,184.62,185.33,179.68,181.5,554619,0
2008-02-25,181.96,181.96,177.28,181.05,332754,0
2008-02-26,179.82,183.65,179.82,183.13,264028,0
2008-02-27,181.7,183.71,177.21,179.68,282267,0
2008-02-28,176.83,178.71,175.66,177.21,406165,0
2008-02-29,175.59,177.09,169.48,170.52,427027,0
2008-03-03,176.89,186.76,176.3,182.48,974318,0
2008-03-04,181.17,188.84,180.27,188.06,610704,0
2008-03-05,187.22,188.71,179.88,183.58,424583,0
2008-03-06,183.06,183.58,180.01,180.79,266125,0
2008-03-07,179.68,184.81,179.68,182.22,360616,0
2008-03-10,183.32,184.81,180.33,180.66,351922,0
2008-03-11,184.42,185.33,178.45,183.13,385712,0
2008-03-12,184.49,185.07,182.15,182.74,247242,0
2008-03-13,180.72,184.75,176.83,182.28,400419,0
2008-03-14,183.97,186.31,178.06,181.5,332653,0
2008-03-17,177.54,181.96,177.54,180.46,245361,0
2008-03-18,181.96,185.98,181.24,183.06,406258,0
2008-03-19,182.34,185.4,180.72,181.37,268679,0
2008-03-20,183.06,186.76,181.37,185.21,318968,0
2008-03-24,185.66,186.63,184.75,186.12,252771,0
2008-03-25,186.57,188.2,183.65,187.29,345759,0
2008-03-26,185.66,189.23,184.23,187.41,221099,0
2008-03-27,188.58,190.53,185.01,187.22,319687,0
2008-03-28,187.74,191.05,187.74,188.58,302352,0
2008-03-31,188.2,195.47,188.2,194.75,329168,0
2008-04-01,196.97,202.22,196.9,201.19,379000,0
2008-04-02,201.05,203.59,198.39,199.49,431964,0
2008-04-03,199.49,201.38,194.24,200.28,293303,0
2008-04-04,200.86,201.9,196.57,198.14,311740,0
2008-04-07,199.17,204.04,198.65,201.19,322997,0
2008-04-08,200.14,200.8,196.18,199.04,207578,0
2008-04-09,197.35,201.57,196.18,200.99,347326,0
2008-04-10,201.38,201.77,198.78,200.08,169342,0
2008-04-11,198.07,199.49,193.13,193.78,240127,0
2008-04-14,193.33,193.39,190.53,190.92,189230,0
2008-04-15,191.77,194.5,188.32,193.78,247104,0
2008-04-16,194.36,194.36,187.03,188.71,367560,0
2008-04-17,203.91,203.91,196.44,199.11,864142,0
2008-04-18,202.22,202.36,198.32,200.66,387677,0
2008-04-21,199.95,201.83,194.88,197.03,298624,0
2008-04-22,196.57,196.83,193.84,195.6,210444,0
2008-04-23,196.57,201.05,194.75,197.09,203355,0
2008-04-24,197.74,202.1,196.32,200.28,275345,0
2008-04-25,201.77,202.22,198.14,201.12,334833,0
2008-04-28,201.77,206.19,201.45,203.59,299509,0
2008-04-29,203.72,215.93,203.72,214.7,381782,0
2008-04-30,214.89,218.98,214.44,214.7,279314,0
2008-05-01,214.76,220.28,214.76,218.72,250637,0
2008-05-02,221,221.91,213.65,215.28,263766,0
2008-05-05,213.92,214.7,210.86,214.11,228570,0
2008-05-06,208.33,215.15,208.26,213.53,220697,0
2008-05-07,213.21,217.75,213.14,215.93,151208,0
2008-05-08,212.23,215.41,211.13,212.75,216897,0
2008-05-09,209.37,214.37,208.66,213.21,179743,0
2008-05-12,215.41,221.33,213.53,220.54,300610,0
2008-05-13,222.04,223.99,220.02,223.47,239404,0
2008-05-14,224.77,233.28,223.47,229.05,608308,0
2008-05-15,228.98,231.39,225.81,231.39,330605,0
2008-05-16,231.91,231.91,225.41,229.38,245072,0
2008-05-19,229.18,232.04,225.87,227.89,259759,0
2008-05-20,226.32,227.69,223.59,225.93,171184,0
2008-05-21,226.52,228.27,219.57,220.28,290849,0
2008-05-22,220.8,222.17,217.95,221.91,298831,0
2008-05-23,221.52,221.52,216.58,219.63,182075,0
2008-05-27,220.02,225.09,218.6,223.66,221988,0
2008-05-28,225.41,228.27,223.66,227.37,212951,0
2008-05-29,228.21,229.64,223.4,225.67,341388,0
2008-05-30,226.32,229.51,223.14,227.82,342107,0
2008-06-02,227.37,227.37,221.06,226.46,295164,0
2008-06-03,225.09,227.95,220.22,223.66,267124,0
2008-06-04,222.24,227.37,222.1,223.92,383743,0
2008-06-05,225.41,231.26,222.88,230.36,226898,0
2008-06-06,227.89,229.05,219.83,219.83,351352,0
2008-06-09,219.31,222.43,217.17,221.77,239814,0
2008-06-10,221.71,222.49,217.88,220.22,314488,0
2008-06-11,221.45,223.01,211.39,211.84,345828,0
2008-06-12,213.33,217.55,212.03,215.87,255346,0
2008-06-13,216.97,220.74,214.5,219.31,213158,0
2008-06-16,217.75,218.6,215.54,217.23,275943,0
2008-06-17,217.95,217.95,213.79,214.56,207950,0
2008-06-18,213.07,216,207.16,207.88,378429,0
2008-06-19,207.16,210.67,205.35,209.69,294270,0
2008-06-20,207.88,210.15,203.53,205.93,400157,0
2008-06-23,207.42,208.2,195.99,197.74,438598,0
2008-06-24,196.57,208.78,195.08,203.65,698882,0
2008-06-25,204.5,216.78,204.44,211.45,577281,0
2008-06-26,208.72,208.72,201.64,202.1,398713,0
2008-06-27,203.78,205.67,200.02,202.81,502098,0
2008-06-30,203.46,203.91,198.78,200.66,341667,0
2008-07-01,198.78,205.86,197.35,205.08,422571,0
2008-07-02,205.02,205.67,196.83,197.09,369303,0
2008-07-03,198.32,205.28,197.61,199.43,251009,0
2008-07-07,200.14,206.9,199.3,202.16,345696,0
2008-07-08,202.03,213.65,201.64,212.23,378372,0
2008-07-09,209.83,212.88,204.56,206.58,322859,0
2008-07-10,204.56,207.94,200.73,203.72,286307,0
2008-07-11,200.6,203.01,196.51,199.11,230960,0
2008-07-14,201.19,201.19,194.24,195.21,215242,0
2008-07-15,194.17,200.73,192.35,196.9,338196,0
2008-07-16,196.7,206.84,195.34,206.84,229159,0
2008-07-17,205.41,205.41,194.3,201.38,271096,0
2008-07-18,201.25,201.25,178.32,179.94,1073213,0
2008-07-21,180.53,182.54,177.41,180.72,399869,0
2008-07-22,177.93,177.93,168.12,168.83,1033407,0
2008-07-23,167.92,173.45,162.93,169.62,1023396,0
2008-07-24,168.57,168.57,159.03,159.54,397746,0
2008-07-25,161.3,163.96,158.63,163.51,571483,0
2008-07-28,163.38,165.59,161.56,163.7,512309,0
2008-07-29,164.55,172.02,163.18,170.79,558027,0
2008-07-30,172.86,174.87,163.84,168.9,611503,0
2008-07-31,167.92,169.29,166.04,166.43,372775,0
2008-08-01,165.07,167.66,162.53,164.93,483962,0
2008-08-04,164.35,165.52,158.31,160.78,424813,0
2008-08-05,162.21,169.62,161.11,168.71,803992,0
2008-08-06,168.51,172.47,166.37,171.56,328614,0
2008-08-07,166.69,174.75,164.35,171.76,480872,0
2008-08-08,172.15,176.89,170.85,175.07,645379,0
2008-08-11,174.62,178.12,174.22,177.02,398503,0
2008-08-12,177.15,178.58,174.87,178.26,287850,0
2008-08-13,177.09,179.68,175.53,177.35,242531,0
2008-08-14,176.11,184.3,176.11,182.87,316849,0
2008-08-15,182.8,186.18,178.77,181.31,320558,0
2008-08-18,182.15,182.15,174.75,176.18,293223,0
2008-08-19,175.01,175.72,172.6,174.16,357242,0
2008-08-20,174.62,175.01,169.16,170,248943,0
2008-08-21,167.99,168.9,158.89,159.29,506534,0
2008-08-22,159.54,162.66,154.35,159.74,525318,0
2008-08-25,158.7,158.83,153.31,155.84,329292,0
2008-08-26,156.1,157.21,152.01,154.48,354943,0
2008-08-27,154.61,155.65,152.47,152.92,301248,0
2008-08-28,153.05,153.96,149.09,150.12,399838,0
2008-08-29,150.32,154.15,150.19,150.65,267897,0
2008-09-02,153.37,161.43,153.37,158.12,570375,0
2008-09-03,157.4,166.1,155.9,157.92,566607,0
2008-09-04,156.88,157.4,152.01,152.2,439798,0
2008-09-05,151.56,156.23,149.28,155.58,475173,0
2008-09-08,159.61,165.13,157.72,164.42,415496,0
2008-09-09,165.59,166.95,159.74,160.2,490094,0
2008-09-10,161.49,162.6,155.78,158.12,282517,0
2008-09-11,157.6,158.31,154.61,157.21,266331,0
2008-09-12,154.81,156.1,152.4,153.37,234545,0
2008-09-15,150.19,156.36,146.49,146.75,404031,0
2008-09-16,144.47,151.62,142.46,150,637123,0
2008-09-17,144.34,150.39,140.12,140.12,457339,0
2008-09-18,141.94,147.85,135.25,147.53,751042,0
2008-09-19,148.24,185.66,143.24,149.48,619692,0
2008-09-22,149.21,149.28,142.91,144.02,330766,0
2008-09-23,144.61,153.05,144.61,146.29,336364,0
2008-09-24,147.07,155.45,144.02,147.85,454889,0
2008-09-25,149.28,153.24,148.57,150.77,558882,0
2008-09-26,150.65,156.17,147.01,155.9,468611,0
2008-09-29,154.15,156.3,143.89,146.88,364525,0
2008-09-30,150,150,137.72,140.97,697956,0
2008-10-01,139.86,143.24,138.89,142.2,377532,0
2008-10-02,141.42,144.87,139.73,140.77,315199,0
2008-10-03,142.07,142.91,132.98,134.02,330880,0
2008-10-06,131.54,137.33,128.69,133.62,432318,0
2008-10-07,134.67,138.17,132.65,134.15,488772,0
2008-10-08,131.48,141.62,130.96,134.6,450841,0
2008-10-09,136.87,138.76,119.34,119.34,579965,0
2008-10-10,115.44,120.44,107.06,114.01,651058,0
2008-10-13,119.4,126.67,117.71,119.53,461035,0
2008-10-14,121.6,130.7,112.71,113.16,1046789,0
2008-10-15,113.04,113.04,103.81,105.04,618262,0
2008-10-16,104.72,108.68,101.02,108.09,667059,0
2008-10-17,106.02,110.89,101.73,107.58,510346,0
2008-10-20,109.85,109.85,105.11,107.32,352588,0
2008-10-21,105.63,106.09,99.323,103.74,541990,0
2008-10-22,101.93,103.29,94.388,97.118,540429,0
2008-10-23,97.699,97.699,86.919,91.728,608282,0
2008-10-24,85.876,90.818,83.93,86.142,581974,0
2008-10-27,86.919,89.194,83.867,83.993,446601,0
2008-10-28,85.358,89.061,81.914,88.998,398346,0
2008-10-29,87.311,92.827,85.75,89.124,612337,0
2008-10-30,91.399,91.399,87.374,90.426,408130,0
2008-10-31,90.23,94.521,89.061,92.505,505290,0
2008-11-03,92.442,97.244,91.987,93.737,369051,0
2008-11-04,96.796,97.181,91.987,96.6,361990,0
2008-11-05,96.663,97.314,93.219,94.451,355618,0
2008-11-06,93.541,96.341,89.453,90.167,301047,0
2008-11-07,92.113,93.933,89.775,92.568,315765,0
2008-11-10,94.066,95.494,88.284,89.838,206451,0
2008-11-11,89.516,89.516,85.554,87.311,230066,0
2008-11-12,86.856,86.856,81.263,81.914,384723,0
2008-11-13,82.11,83.867,74.445,81.529,650340,0
2008-11-14,81.333,81.459,77.371,77.434,373148,0
2008-11-17,76.846,79.38,76.006,78.022,373431,0
2008-11-18,78.022,80.094,74.382,76.916,548417,0
2008-11-19,76.006,76.391,70.483,70.679,467590,0
2008-11-20,69.902,70.616,58.4,58.595,841085,0
2008-11-21,61.129,63.467,55.802,61.064,744741,0
2008-11-24,62.103,67.753,61.712,65.61,507720,0
2008-11-25,66.717,70.805,66.389,70.42,580669,0
2008-11-26,69.251,74.578,67.102,73.409,362387,0
2008-11-28,74.382,78.925,73.731,77.371,247945,0
2008-12-01,75.551,75.81,69.706,70.875,441071,0
2008-12-02,71.974,73.731,68.796,71.848,420550,0
2008-12-03,71.26,72.821,68.922,72.303,365187,0
2008-12-04,71.652,76.461,70.224,71.393,333429,0
2008-12-05,70.42,73.668,68.341,73.409,684358,0
2008-12-08,74.704,79.513,73.535,76.783,418132,0
2008-12-09,76.461,77.042,72.954,73.472,434871,0
2008-12-10,73.472,80.941,73.339,80.549,451850,0
2008-12-11,79.317,84.644,78.925,82.824,545711,0
2008-12-12,80.423,86.331,79.709,86.205,385706,0
2008-12-15,86.464,86.919,78.085,80.164,409837,0
2008-12-16,81.004,85.099,79.38,84.84,521205,0
2008-12-17,83.93,86.464,82.824,84.966,421427,0
2008-12-18,84.511,85.813,81.263,83.279,415934,0
2008-12-19,85.036,87.696,83.02,84.644,647014,0
2008-12-22,85.491,85.491,79.968,82.047,306426,0
2008-12-23,82.432,84.581,80.878,81.2,260416,0
2008-12-24,81.592,82.243,81.529,81.788,102617,0
2008-12-26,81.788,82.761,81.529,82.369,151894,0
2008-12-29,81.914,82.432,80.36,82.369,256021,0
2008-12-30,82.824,88.739,82.824,87.892,447847,0
2008-12-31,87.892,95.494,87.829,94.843,422040,0
2009-01-02,94.78,97.832,94.78,96.663,385809,0
2009-01-05,96.341,98.091,94.78,97.44,474267,0
2009-01-06,98.091,99.59,95.431,98.028,636976,0
2009-01-07,97.118,113.68,92.897,106.09,1948151,0
2009-01-08,106.6,117.71,105.89,115.63,1270457,0
2009-01-09,115.63,117.58,112.71,113.68,737057,0
2009-01-12,113.23,121.35,113.1,120.25,765499,0
2009-01-13,118.88,125.64,113.16,116.09,1153823,0
2009-01-14,111.34,113.88,110.24,111.28,702847,0
2009-01-15,111.73,112.06,106.27,110.11,710425,0
2009-01-16,111.73,118.29,109.4,116.15,1059181,0
2009-01-20,116.41,123.82,116.41,121.02,1330418,0
2009-01-21,121.09,123.23,117.26,120.63,921651,0
2009-01-22,118.69,119.79,114.33,118.88,724573,0
2009-01-23,118.55,124.08,116.15,120.89,368789,0
2009-01-26,122.33,126.35,120.96,123.49,473625,0
2009-01-27,124.4,124.73,120.57,123.62,363983,0
2009-01-28,124.79,132.39,123.56,129.92,452257,0
2009-01-29,129.4,129.4,122.78,124.33,432957,0
2009-01-30,124.21,124.21,111.34,113.94,803066,0
2009-02-02,116.28,121.6,115.3,120.25,631397,0
2009-02-03,119.92,123.17,116.67,122.13,475379,0
2009-02-04,122.19,125.24,119.66,122.13,717765,0
2009-02-05,121.22,124.01,119.46,122.39,593235,0
2009-02-06,123.75,128.75,122.71,127.52,568765,0
2009-02-09,126.67,129.28,126.15,127,345737,0
2009-02-10,125.05,127,113.42,116.47,807116,0
2009-02-11,115.37,117.19,114.66,116.15,414945,0
2009-02-12,114.79,117.19,112.25,117.19,518642,0
2009-02-13,117.12,117.78,115.82,116.47,533981,0
2009-02-17,114.53,114.53,110.05,111.73,629307,0
2009-02-18,112.45,116.93,110.11,115.05,901813,0
2009-02-19,115.63,117.84,114.14,114.27,622076,0
2009-02-20,113.16,115.44,111.48,114.07,947618,0
2009-02-23,114.85,114.98,109.26,109.59,716588,0
2009-02-24,110.43,115.12,108.81,114.46,926458,0
2009-02-25,114.66,120.96,113.68,117.78,1034349,0
2009-02-26,116.73,116.73,98.546,98.679,1300934,0
2009-02-27,97.244,104.33,97.244,101.4,984211,0
2009-03-02,99.72,101.14,97.573,98.805,715066,0
2009-03-03,99.72,101.02,96.6,98.679,642537,0
2009-03-04,98.805,105.69,97.832,103.68,708746,0
2009-03-05,103.16,103.16,96.796,97.965,549156,0
2009-03-06,97.573,99.97,92.183,93.282,729651,0
2009-03-09,92.568,93.737,89.124,89.908,508037,0
2009-03-10,91.532,98.154,89.908,94.129,643778,0
2009-03-11,94.717,94.717,91.077,93.415,421445,0
2009-03-12,92.442,97.314,91.203,96.341,514591,0
2009-03-13,96.6,97.377,94.388,97.314,401796,0
2009-03-16,98.154,100.75,98.028,98.091,257246,0
2009-03-17,98.028,99.52,96.341,98.868,421258,0
2009-03-18,98.546,99.52,97.055,97.965,495734,0
2009-03-19,98.35,99.456,96.467,97.181,475297,0
2009-03-20,97.965,98.091,93.996,94.521,386630,0
2009-03-23,96.012,98.805,94.647,98.287,785480,0
2009-03-24,97.51,102.96,97.44,99.26,749819,0
2009-03-25,99.456,100.43,96.6,98.091,558721,0
2009-03-26,98.35,100.17,97.769,99.85,489463,0
2009-03-27,99.001,100.17,95.62,95.62,563356,0
2009-03-30,94.78,94.78,89.383,90.426,494793,0
2009-03-31,91.462,93.996,89.516,92.764,444657,0
2009-04-01,92.764,95.102,90.23,94.647,600392,0
2009-04-02,95.816,97.636,95.361,97.314,861736,0
2009-04-03,97.769,97.769,96.075,97.44,461383,0
2009-04-06,96.922,97.51,94.388,95.949,392796,0
2009-04-07,94.451,94.717,91.924,92.309,323293,0
2009-04-08,93.219,95.039,92.638,93.611,362461,0
2009-04-09,94.521,96.726,87.829,91.595,641959,0
2009-04-13,91.203,92.827,89.908,91.987,426720,0
2009-04-14,92.246,92.827,88.865,91.595,437919,0
2009-04-15,91.077,95.165,87.374,88.802,836144,0
2009-04-16,89.124,93.674,87.696,92.897,476609,0
2009-04-17,93.415,97.44,91.532,95.886,765614,0
2009-04-20,94.843,95.298,90.818,91.14,464544,0
2009-04-21,90.685,95.298,90.293,94.451,463458,0
2009-04-22,93.023,99.59,92.764,97.314,700408,0
2009-04-23,101.02,113.94,99.91,109.4,1075818,0
2009-04-24,110.11,111.41,104.72,106.53,767910,0
2009-04-27,105.18,106.99,102.38,102.96,956441,0
2009-04-28,102.31,103.87,98.868,98.938,757102,0
2009-04-29,98.546,105.56,98.091,103.87,669452,0
2009-04-30,104.46,107.77,101.47,106.21,608804,0
2009-05-01,106.21,109.2,103.68,108.49,594163,0
2009-05-04,109.33,113.3,108.29,112.64,379206,0
2009-05-05,111.93,113.04,109.59,110.57,359819,0
2009-05-06,111.28,112.57,106.41,109.85,716544,0
2009-05-07,109.78,111.22,106.67,107.51,539313,0
2009-05-08,107.51,108.81,106.27,108.68,509501,0
2009-05-11,107.38,108.61,104.52,107.97,358435,0
2009-05-12,107.84,109.2,105.18,106.8,496584,0
2009-05-13,104.52,105.76,100.82,101.6,461849,0
2009-05-14,101.79,104.91,101.79,102.9,314937,0
2009-05-15,102.84,104.72,99.91,100.37,257689,0
2009-05-18,101.02,102.25,98.938,101.93,281227,0
2009-05-19,101.93,105.3,100.49,104.2,338122,0
2009-05-20,104.59,109.07,103.87,104.07,294752,0
2009-05-21,103.22,104.01,100.82,102.19,318190,0
2009-05-22,102.19,103.81,101.93,102.51,330756,0
2009-05-26,102.31,103.29,100.88,103.29,442045,0
2009-05-27,102.9,105.3,101.47,101.54,374741,0
2009-05-28,101.73,104.65,99.134,104.39,509415,0
2009-05-29,103.94,107.9,103.94,107.84,538460,0
2009-06-01,109.66,116.47,108.49,114.79,678377,0
2009-06-02,114.79,115.3,111.87,112.45,393310,0
2009-06-03,111.93,113.1,107.9,109.07,318032,0
2009-06-04,109.46,111.28,107.18,110.96,274749,0
2009-06-05,112.77,112.9,108.29,111.02,340379,0
2009-06-08,111.22,111.93,108.35,109.91,271406,0
2009-06-09,110.17,110.89,108.75,109.52,198078,0
2009-06-10,110.37,111.54,107.38,108.16,248203,0
2009-06-11,109.07,110.31,107.51,108.29,289974,0
2009-06-12,107.51,108.03,104.07,106.41,423208,0
2009-06-15,105.89,106.47,102.7,103.1,421267,0
2009-06-16,102.96,103.87,101.73,102.51,389622,0
2009-06-17,102.25,103.55,100.56,101.67,444425,0
2009-06-18,101.54,104.72,100.82,104.27,431289,0
2009-06-19,105.18,108.94,103.16,103.29,445692,0
2009-06-22,102.19,104.39,101.54,102.05,476252,0
2009-06-23,102.31,104.91,101.08,101.93,621867,0
2009-06-24,90.944,91.336,87.829,89.712,2631055,0
2009-06-25,89.194,90.293,85.617,86.331,1474694,0
2009-06-26,87.374,89.516,86.401,87.115,1307420,0
2009-06-29,87.241,88.088,84.707,85.295,896687,0
2009-06-30,85.75,86.527,83.216,84.126,998969,0
2009-07-01,84.644,86.527,84.385,85.491,885472,0
2009-07-02,84.84,85.099,82.306,82.306,709788,0
2009-07-06,82.11,83.083,80.815,82.824,905523,0
2009-07-07,83.279,83.279,79.772,80.227,712215,0
2009-07-08,80.619,82.243,78.799,81.263,781122,0
2009-07-09,82.173,84.189,80.423,82.628,644911,0
2009-07-10,83.153,83.734,81.263,83.475,504613,0
2009-07-13,83.797,85.421,82.11,85.099,617904,0
2009-07-14,85.162,85.162,82.369,84.056,705682,0
2009-07-15,84.707,86.142,83.671,86.072,423774,0
2009-07-16,86.009,87.766,85.099,87.115,428609,0
2009-07-17,86.268,88.998,86.072,88.284,431670,0
2009-07-20,88.802,90.881,87.241,88.928,599754,0
2009-07-21,89.124,90.363,86.009,86.982,674534,0
2009-07-22,86.59,88.928,86.331,88.151,311521,0
2009-07-23,86.009,89.908,84.707,89.383,566943,0
2009-07-24,88.676,91.595,88.676,90.552,505067,0
2009-07-27,90.552,91.595,88.998,90.881,554106,0
2009-07-28,94.129,99.001,92.372,93.156,1137266,0
2009-07-29,92.827,94.262,91.854,93.023,470945,0
2009-07-30,93.541,96.404,92.764,95.431,555112,0
2009-07-31,94.717,96.985,94.717,96.341,469219,0
2009-08-03,96.859,97.769,94.647,96.985,430973,0
2009-08-04,96.145,97.44,95.949,97.118,328873,0
2009-08-05,97.118,99.064,96.796,97.44,478881,0
2009-08-06,97.895,99.001,97.118,98.609,392585,0
2009-08-07,98.609,99.91,97.832,99.59,375651,0
2009-08-10,98.805,99.72,97.181,97.377,533879,0
2009-08-11,96.796,97.244,95.557,96.53,406073,0
2009-08-12,95.886,97.377,95.62,96.271,265073,0
2009-08-13,96.341,96.796,94.066,96.271,292794,0
2009-08-14,96.271,96.796,94.388,96.075,297873,0
2009-08-17,93.023,94.78,93.023,94.325,333103,0
2009-08-18,94.976,94.976,93.156,94.066,303640,0
2009-08-19,93.996,95.949,93.352,94.78,367761,0
2009-08-20,95.102,95.298,91.14,92.505,820050,0
2009-08-21,93.219,94.451,92.05,94.388,469877,0
2009-08-24,94.843,95.165,92.701,93.352,355673,0
2009-08-25,94.262,95.165,92.442,92.701,534563,0
2009-08-26,92.897,97.377,92.764,97.055,610631,0
2009-08-27,96.6,97.44,95.886,96.922,298476,0
2009-08-28,96.796,97.51,93.478,93.996,499899,0
2009-08-31,94.262,94.262,91.791,93.219,418693,0
2009-09-01,93.87,94.066,91.336,91.462,448857,0
2009-09-02,91.336,91.987,90.363,91.077,369524,0
2009-09-03,91.791,93.086,90.881,93.086,341864,0
2009-09-04,92.764,93.611,91.462,93.415,189093,0
2009-09-08,93.674,97.118,93.086,96.985,567741,0
2009-09-09,96.985,99.26,96.341,98.546,354320,0
2009-09-10,98.938,101.99,97.314,101.93,512887,0
2009-09-11,102.19,104.98,100.82,104.85,816389,0
2009-09-14,104.07,106.73,103.61,106.02,475834,0
2009-09-15,103.42,104.27,101.79,102.19,873035,0
2009-09-16,102.05,102.05,99.65,100.56,566797,0
2009-09-17,100.11,100.11,98.413,98.679,541698,0
2009-09-18,98.805,100.75,98.35,100.43,525191,0
2009-09-21,100.11,100.75,98.483,99.65,420608,0
2009-09-22,100.23,100.69,99.064,100.04,277730,0
2009-09-23,100.04,102.19,98.413,99.65,347751,0
2009-09-24,99.52,101.47,99.064,99.456,362063,0
2009-09-25,99.456,101.54,98.742,99.001,514195,0
2009-09-28,99.064,99.72,97.636,98.028,503556,0
2009-09-29,98.224,99.85,96.985,98.742,424359,0
2009-09-30,99.65,99.72,96.271,97.832,560464,0
2009-10-01,97.44,98.028,94.78,95.62,553263,0
2009-10-02,95.557,95.753,93.541,93.996,373002,0
2009-10-05,93.807,95.816,93.541,95.235,327673,0
2009-10-06,95.557,97.699,95.039,95.361,422763,0
2009-10-07,95.62,97.181,94.717,96.922,385859,0
2009-10-08,97.314,102.38,97.181,101.67,669158,0
2009-10-09,97.769,99.85,96.859,98.742,518914,0
2009-10-12,98.938,104.65,98.742,104.39,782121,0
2009-10-13,99.65,101.54,99.393,100.43,858394,0
2009-10-14,100.82,101.54,100.23,101.47,691968,0
2009-10-15,101.4,105.24,100.37,105.24,1165805,0
2009-10-16,104.33,111.41,104.07,110.43,1365742,0
2009-10-19,110.5,114.27,109.52,109.98,1437035,0
2009-10-20,109.2,113.55,108.29,111.73,1762594,0
2009-10-21,111.22,111.67,107.64,107.77,929414,0
2009-10-22,107.64,110.11,104.91,109.26,782438,0
2009-10-23,110.11,110.24,105.89,107.51,578409,0
2009-10-26,107.44,108.75,105.56,106.21,474239,0
2009-10-27,106.15,106.6,103.87,104.01,720961,0
2009-10-28,104.01,106.21,102.9,102.96,700320,0
2009-10-29,104.27,105.69,103.03,105.56,410590,0
2009-10-30,105.5,105.5,102.51,103.1,866360,0
2009-11-02,104.07,104.59,101.99,103.36,537520,0
2009-11-03,102.57,104.72,101.99,104.01,494113,0
2009-11-04,104.2,105.95,103.81,104.46,398632,0
2009-11-05,102.9,106.09,102.84,104.72,353353,0
2009-11-06,104.33,107.58,104.13,107.32,426106,0
2009-11-09,107.97,110.57,107.18,110.43,461781,0
2009-11-10,109.4,110.89,109.26,109.33,447203,0
2009-11-11,109.46,109.85,105.89,106.47,861817,0
2009-11-12,106.93,107.7,103.16,103.29,885996,0
2009-11-13,103.55,104.65,102.51,103.29,591442,0
2009-11-16,103.48,104.2,101.86,102.7,639833,0
2009-11-17,102.12,103.03,100.63,101.99,484297,0
2009-11-18,102.05,102.05,100.37,100.88,363657,0
2009-11-19,100.37,100.63,97.965,98.287,488455,0
2009-11-20,98.028,98.413,96.796,97.055,577461,0
2009-11-23,98.224,98.679,96.985,97.118,612527,0
2009-11-24,97.314,97.44,95.361,95.949,744885,0
2009-11-25,95.949,96.726,94.843,96.663,786143,0
2009-11-27,93.737,95.298,93.219,93.674,423226,0
2009-11-30,91.462,92.113,89.124,89.838,1319879,0
2009-12-01,90.23,93.219,90.104,92.897,849844,0
2009-12-02,92.96,93.87,91.854,92.638,482317,0
2009-12-03,92.505,92.897,90.622,91.399,533753,0
2009-12-04,92.442,94.717,91.658,94.192,680442,0
2009-12-07,94.129,95.361,93.086,93.807,569090,0
2009-12-08,90.363,92.05,85.099,85.617,1297609,0
2009-12-09,86.009,86.205,83.342,84.252,793525,0
2009-12-10,84.707,86.59,84.707,86.009,772610,0
2009-12-11,86.723,87.633,86.464,86.982,438066,0
2009-12-14,87.5,87.696,85.554,85.946,387083,0
2009-12-15,85.946,85.946,83.153,83.867,602855,0
2009-12-16,83.867,86.331,83.279,83.342,874514,0
2009-12-17,83.342,84.448,81.655,81.655,707369,0
2009-12-18,82.11,82.502,80.549,81.074,853512,0
2009-12-21,81.788,83.279,81.263,82.243,473132,0
2009-12-22,82.957,83.671,82.306,83.279,464216,0
2009-12-23,83.475,83.671,82.173,83.342,281923,0
2009-12-24,83.538,84.126,82.894,83.797,133167,0
2009-12-28,84.252,84.252,83.083,83.797,234411,0
2009-12-29,83.993,83.993,81.984,82.047,312475,0
2009-12-30,81.788,82.628,81.655,82.243,281751,0
2009-12-31,82.173,83.93,82.047,82.565,492337,0
2010-01-04,83.153,84.448,83.02,84.189,675962,0
2010-01-05,84.385,84.448,81.851,82.761,772029,0
2010-01-06,82.761,84.322,82.761,83.608,587012,0
2010-01-07,83.279,84.322,82.698,83.797,464772,0
2010-01-08,83.797,84.189,83.02,83.608,475684,0
2010-01-11,84.126,84.126,82.369,83.93,695248,0
2010-01-12,89.712,91.854,86.786,88.802,2576374,0
2010-01-13,89.383,91.273,87.178,90.034,916834,0
2010-01-14,90.293,93.541,89.712,93.086,1237768,0
2010-01-15,93.415,94.192,90.818,93.023,810925,0
2010-01-19,93.674,97.118,93.541,96.208,1143675,0
2010-01-20,95.557,101.86,95.039,101.47,1337950,0
2010-01-21,101.54,102.51,98.546,98.868,1171288,0
2010-01-22,98.938,100.95,97.377,100.17,1079133,0
2010-01-25,100.88,101.28,97.51,97.965,826533,0
2010-01-26,97.573,97.699,95.816,95.816,515485,0
2010-01-27,95.886,97.055,94.325,97.055,821802,0
2010-01-28,97.055,98.224,95.235,97.769,777448,0
2010-01-29,98.224,98.413,94.976,95.557,674580,0
2010-02-01,95.62,97.377,95.62,96.404,516099,0
2010-02-02,96.726,98.091,96.012,97.832,613124,0
2010-02-03,97.44,97.573,95.165,95.69,528307,0
2010-02-04,94.976,96.341,93.611,93.807,691465,0
2010-02-05,93.478,94.843,92.897,94.78,593679,0
2010-02-08,94.906,95.102,93.023,93.674,410541,0
2010-02-09,94.584,96.467,94.129,96.145,554987,0
2010-02-10,95.886,97.314,94.78,96.271,453614,0
2010-02-11,95.949,97.244,94.717,96.859,400174,0
2010-02-12,96.271,96.985,94.521,95.949,613679,0
2010-02-16,96.341,98.938,95.62,98.742,579553,0
2010-02-17,98.742,100.56,98.35,100.3,486663,0
2010-02-18,99.59,102.9,99.59,102.12,497814,0
2010-02-19,101.99,103.16,100.88,102.57,469783,0
2010-02-22,102.31,103.1,101.79,101.86,205980,0
2010-02-23,101.6,101.6,98.868,99.323,464132,0
2010-02-24,99.72,99.91,98.679,99.197,525972,0
2010-02-25,97.055,99.323,96.075,99.134,719111,0
2010-02-26,99.323,99.52,97.769,99.197,582827,0
2010-03-01,99.323,101.93,99.197,101.67,407532,0
2010-03-02,102.05,103.87,101.54,103.16,562749,0
2010-03-03,102.45,103.74,101.02,102.05,615541,0
2010-03-04,102.05,103.94,101.14,103.87,503406,0
2010-03-05,103.94,104.2,102.64,103.03,588821,0
2010-03-08,103.22,104.98,102.57,104.91,388408,0
2010-03-09,105.24,107.18,104.01,104.98,776511,0
2010-03-10,105.18,105.76,103.68,104.52,504886,0
2010-03-11,104.2,104.39,102.31,104.39,350169,0
2010-03-12,104.33,116.21,103.03,111.28,2793023,0
2010-03-15,110.57,115.05,108.94,112.84,806954,0
2010-03-16,112.84,113.75,111.73,112.57,467681,0
2010-03-17,112.32,114.33,112.06,113.48,417931,0
2010-03-18,113.1,113.42,110.89,111.34,461298,0
2010-03-19,110.82,110.96,107.44,108.68,839280,0
2010-03-22,107.9,109.52,105.63,108.81,585046,0
2010-03-23,108.61,109.85,107.32,109.85,336036,0
2010-03-24,109.2,109.52,106.73,107.77,424856,0
2010-03-25,108.88,108.88,106.93,107.12,466226,0
2010-03-26,107.32,107.64,104.91,105.36,383497,0
2010-03-29,106.6,106.67,105.5,105.95,348372,0
2010-03-30,106.41,109.91,105.69,109.14,890509,0
2010-03-31,109.14,109.14,108.03,108.35,402729,0
2010-04-01,109.07,109.72,108.09,108.94,322783,0
2010-04-05,109.46,110.37,108.75,109.78,366064,0
2010-04-06,109.52,109.52,108.81,109.26,409030,0
2010-04-07,108.68,109.59,107.18,107.7,594172,0
2010-04-08,107.58,107.58,105.5,106.67,517685,0
2010-04-09,106.41,107.84,105.76,106.53,502072,0
2010-04-12,107.51,110.43,107.25,109.33,555575,0
2010-04-13,109.26,110.11,108.29,109.72,294421,0
2010-04-14,109.78,109.98,107.32,109.4,492018,0
2010-04-15,109,111.8,108.23,111.48,621069,0
2010-04-16,112.77,113.3,109.33,110.31,965290,0
2010-04-19,110.43,112.45,109.46,111.34,802458,0
2010-04-20,107.25,113.48,104.2,105.69,1687766,0
2010-04-21,105.56,106.67,103.68,105.82,889084,0
2010-04-22,104.85,105.63,103.87,104.52,561541,0
2010-04-23,105.01,105.01,102.38,103.96,570637,0
2010-04-26,103.42,103.94,99.26,99.78,0,0
2010-04-27,98.938,99.393,96.796,97.181,920134,0
2010-04-28,97.769,98.938,96.985,97.377,705355,0
2010-04-29,97.965,99.323,95.886,98.546,664086,0
2010-04-30,98.224,99.064,96.012,96.796,637006,0
2010-05-03,97.314,98.609,96.467,97.965,539908,0
2010-05-04,96.922,97.699,95.62,95.949,604715,0
2010-05-05,95.431,98.413,94.843,97.44,586624,0
2010-05-06,96.985,97.118,85.687,90.881,1228366,0
2010-05-07,90.748,91.532,86.66,87.052,1223358,0
2010-05-10,90.881,91.462,88.088,89.383,779035,0
2010-05-11,88.543,92.113,88.221,90.034,566472,0
2010-05-12,90.104,91.791,89.579,91.595,491197,0
2010-05-13,91.595,92.505,89.649,89.838,595816,0
2010-05-14,89.838,89.971,88.025,88.606,445342,0
2010-05-17,88.284,89.579,86.142,89.32,629037,0
2010-05-18,90.293,91.273,88.998,89.124,425884,0
2010-05-19,88.543,90.363,88.025,89.124,525745,0
2010-05-20,87.374,87.374,83.538,83.538,716966,0
2010-05-21,83.279,86.205,82.173,85.946,787089,0
2010-05-24,84.385,86.009,84.385,85.421,605101,0
2010-05-25,82.628,86.527,81.2,86.009,941084,0
2010-05-26,87.955,89.453,86.919,87.311,728497,0
2010-05-27,87.5,88.739,86.205,88.41,513999,0
2010-05-28,88.802,90.363,87.052,87.5,494325,0
2010-06-01,86.464,87.437,84.448,84.448,527312,0
2010-06-02,84.84,86.009,83.342,84.777,588992,0
2010-06-03,85.232,86.205,83.797,84.777,445389,0
2010-06-04,83.216,84.385,82.173,82.369,496538,0
2010-06-07,82.047,82.628,79.38,80.164,641003,0
2010-06-08,80.094,80.164,77.63,79.058,635597,0
2010-06-09,79.254,80.745,77.497,77.889,550220,0
2010-06-10,78.995,81.2,78.995,81.137,456426,0
2010-06-11,80.745,80.745,79.058,79.513,462732,0
2010-06-14,80.094,81.137,79.317,80.29,375091,0
2010-06-15,81.263,83.342,80.36,82.894,399009,0
2010-06-16,82.306,84.056,80.941,81.074,628308,0
2010-06-17,82.894,86.142,82.698,86.009,897072,0
2010-06-18,85.813,85.876,83.412,83.538,821524,0
2010-06-21,84.644,85.491,79.835,80.227,537639,0
2010-06-22,80.164,83.02,80.031,82.243,700803,0
2010-06-23,81.851,82.502,80.36,81.2,405506,0
2010-06-24,80.682,80.815,78.603,78.736,447781,0
2010-06-25,78.925,79.968,77.567,77.952,732852,0
2010-06-28,78.344,78.54,76.72,77.567,561406,0
2010-06-29,76.132,76.916,71.974,72.24,1053649,0
2010-06-30,71.939,73.332,70.28,70.413,971136,0
2010-07-01,71.197,71.519,68.537,70.742,992164,0
2010-07-02,70.875,71.001,69.251,69.573,357382,0
2010-07-06,70.805,71.26,67.557,68.663,770428,0
2010-07-07,69.636,71.715,68.992,70.805,934892,0
2010-07-08,71.589,72.884,70.938,72.562,699864,0
2010-07-09,72.366,73.08,71.393,72.821,500160,0
2010-07-12,72.303,73.213,70.742,71.001,499398,0
2010-07-13,71.785,72.429,71.001,71.589,614799,0
2010-07-14,71.197,72.044,70.42,71.456,376394,0
2010-07-15,71.785,74.508,70.938,74.249,881500,0
2010-07-16,74.053,74.053,70.546,70.616,709526,0
2010-07-19,71.134,71.589,69.832,70.616,489273,0
2010-07-20,70.091,73.08,69.51,72.758,713519,0
2010-07-21,72.954,73.927,72.044,72.499,647277,0
2010-07-22,72.884,73.668,71.519,72.24,741150,0
2010-07-23,72.24,73.276,71.911,73.276,863623,0
2010-07-26,73.864,75.222,72.303,75.222,898817,0
2010-07-27,76.846,77.497,74.704,75.488,1223839,0
2010-07-28,75.292,75.677,72.107,72.695,714235,0
2010-07-29,73.535,73.927,70.875,72.17,719997,0
2010-07-30,71.33,73.598,71.197,73.276,570295,0
2010-08-02,74.319,74.704,72.695,74.578,495144,0
2010-08-03,74.053,74.837,73.15,74.319,379176,0
2010-08-04,74.641,75.355,73.535,75.033,391694,0
2010-08-05,74.578,75.222,73.472,75.159,373238,0
2010-08-06,74.123,75.614,73.794,75.614,353335,0
2010-08-09,75.677,76.524,75.614,76.202,253409,0
2010-08-10,75.677,77.756,75.355,77.301,472317,0
2010-08-11,75.873,75.943,73.15,73.339,425439,0
2010-08-12,72.954,73.339,71.589,71.785,514921,0
2010-08-13,71.519,72.044,70.875,71.393,327201,0
2010-08-16,70.616,71.911,69.573,71.715,502774,0
2010-08-17,72.044,72.821,71.134,71.911,471078,0
2010-08-18,71.652,71.715,69.832,70.161,346987,0
2010-08-19,70.028,70.161,66.913,66.976,600498,0
2010-08-20,66.584,66.843,65.351,65.482,702988,0
2010-08-23,66.066,67.627,65.286,67.102,708417,0
2010-08-24,66.326,66.455,65.091,65.286,452462,0
2010-08-25,65.091,66.195,64.701,65.806,493956,0
2010-08-26,65.936,66.584,64.766,65.091,407551,0
2010-08-27,65.416,66.521,64.117,66.195,545022,0
2010-08-30,65.351,65.871,64.312,64.312,305485,0
2010-08-31,64.254,64.983,62.796,63.128,478886,0
2010-09-01,63.921,65.22,63.337,64.572,580327,0
2010-09-02,64.766,67.102,64.766,65.675,678121,0
2010-09-03,66.843,68.537,65.61,68.537,678416,0
2010-09-07,67.753,68.992,67.627,68.663,972156,0
2010-09-08,68.663,68.992,66.521,67.816,935207,0
2010-09-09,68.859,69.181,67.557,67.557,450062,0
2010-09-10,67.557,69.181,67.172,69.055,291176,0
2010-09-13,69.832,71.197,69.51,70.805,514242,0
2010-09-14,71.456,72.625,70.742,72.044,673045,0
2010-09-15,71.848,72.107,70.742,71.589,388381,0
2010-09-16,70.875,72.821,70.805,72.625,537339,0
2010-09-17,72.954,73.535,72.107,73.213,771559,0
2010-09-20,73.598,76.202,73.339,75.096,764049,0
2010-09-21,75.033,75.355,72.17,72.562,557053,0
2010-09-22,72.562,73.535,70.091,71.134,706360,0
2010-09-23,70.546,73.08,70.483,71.848,509144,0
2010-09-24,72.758,73.99,71.974,73.927,439615,0
2010-09-27,73.864,74.319,73.339,73.339,658220,0
2010-09-28,73.339,74.445,71.785,74.382,410758,0
2010-09-29,73.927,76.202,73.598,75.677,557403,0
2010-09-30,76.636,77.161,74.207,74.928,625333,0
2010-10-01,75.418,75.418,73.08,73.668,552404,0
2010-10-04,73.409,74.249,71.652,71.911,535876,0
2010-10-05,72.499,73.15,71.785,72.24,846058,0
2010-10-06,72.17,72.954,71.974,72.366,529487,0
2010-10-07,72.625,72.884,70.742,71.911,426435,0
2010-10-08,72.17,74.837,71.519,74.578,566807,0
2010-10-11,74.508,78.995,71.848,78.862,922598,0
2010-10-12,78.799,78.799,77.301,78.281,571217,0
2010-10-13,78.862,79.905,77.63,78.799,512116,0
2010-10-14,78.54,79.45,77.952,78.862,492386,0
2010-10-15,79.576,79.905,77.826,79.317,419274,0
2010-10-18,79.639,80.878,79.254,80.549,580062,0
2010-10-19,72.758,74.704,68.404,68.537,2796457,0
2010-10-20,68.537,69.636,65.546,66.326,1376022,0
2010-10-21,66.326,69.51,65.936,68.537,1399061,0
2010-10-22,68.796,71.456,68.537,70.161,991861,0
2010-10-25,70.679,71.393,67.627,68.145,880474,0
2010-10-26,68.012,68.537,66.843,67.172,748688,0
2010-10-27,66.584,69.447,66.326,69.377,810399,0
2010-10-28,69.902,70.546,69.377,70.357,602532,0
2010-10-29,70.161,71.232,69.958,70.091,822941,0
2010-11-01,70.483,71.393,69.51,69.706,458317,0
2010-11-02,70.329,70.399,68.425,68.691,653951,0
2010-11-03,68.922,69.902,68.467,69.377,630778,0
2010-11-04,70.161,71.911,69.636,71.848,726335,0
2010-11-05,72.044,72.044,68.922,69.832,810328,0
2010-11-08,69.377,69.636,68.208,68.796,615641,0
2010-11-09,69.118,69.251,67.102,68.145,555350,0
2010-11-10,68.208,69.055,67.494,68.6,509132,0
2010-11-11,67.886,67.886,66.261,67.172,932823,0
2010-11-12,66.78,68.208,66.389,67.102,628828,0
2010-11-15,67.69,67.753,66,66.13,433650,0
2010-11-16,65.806,66.389,63.727,64.312,662688,0
2010-11-17,64.572,65.482,63.792,64.052,523506,0
2010-11-18,64.701,65.22,63.857,63.921,1236997,0
2010-11-19,63.921,64.181,62.558,62.687,1180735,0
2010-11-22,62.883,63.207,61.519,62.232,1224985,0
2010-11-23,61.778,61.778,59.699,59.894,1062543,0
2010-11-24,60.479,60.543,57.101,58.529,1599145,0
2010-11-26,58.14,58.4,56.646,56.906,693394,0
2010-11-29,56.45,58.335,56.322,57.165,1448528,0
2010-11-30,56.636,59.485,55.974,58.755,3085219,0
2010-12-01,59.375,59.699,57.491,57.751,1274862,0
2010-12-02,57.686,57.816,56.061,56.257,1725778,0
2010-12-03,55.931,56.322,54.437,54.568,1527083,0
2010-12-06,55.087,55.087,53.918,54.309,1084203,0
2010-12-07,55.022,55.542,53.268,54.112,2474199,0
2010-12-08,54.112,57.231,54.112,56.45,1841030,0
2010-12-09,56.646,56.841,55.542,55.996,1173675,0
2010-12-10,56.386,56.776,55.931,56.516,1046409,0
2010-12-13,56.906,57.101,55.347,55.347,779644,0
2010-12-14,55.606,56.516,55.283,55.542,844861,0
2010-12-15,55.606,56.45,55.606,55.606,595219,0
2010-12-16,56.081,57.066,55.819,56.738,910592,0
2010-12-17,56.711,57.751,56.581,56.906,1427849,0
2010-12-20,57.361,57.361,56.386,56.646,568916,0
2010-12-21,57.036,57.751,55.996,57.491,641607,0
2010-12-22,58.335,60.869,58.205,60.154,1095796,0
2010-12-23,60.219,60.414,58.855,59.44,599383,0
2010-12-27,59.375,60.349,58.92,60.154,424848,0
2010-12-28,60.414,60.934,59.96,59.96,412820,0
2010-12-29,60.015,61.406,60.015,61.207,391869,0
2010-12-30,61.074,62.201,60.876,62.002,520007,0
2010-12-31,61.719,63.008,61.719,62.533,528411,0
2011-01-03,63.402,64.117,62.232,62.427,1034960,0
2011-01-04,60.479,60.738,56.45,58.465,3259234,0
2011-01-05,57.881,60.089,57.881,59.829,1345793,0
2011-01-06,59.569,60.219,59.244,59.764,766911,0
2011-01-07,59.634,59.764,55.867,56.257,2561724,0
2011-01-10,56.971,56.971,54.568,55.802,2516548,0
2011-01-11,49.89,50.799,47.681,49.305,6109527,0
2011-01-12,49.176,50.215,48.85,50.085,2130542,0
2011-01-13,50.215,50.28,48.266,48.721,2089263,0
2011-01-14,48.721,49.239,47.877,48.006,1793015,0
2011-01-18,48.661,49.055,48.07,48.266,1301092,0
2011-01-19,48.53,48.595,46.428,47.151,1940975,0
2011-01-20,46.967,48.266,46.772,47.552,1428731,0
2011-01-21,48.136,48.136,47.098,47.617,1302642,0
2011-01-24,47.877,48.071,46.772,46.967,1144372,0
2011-01-25,47.226,47.422,45.863,47.098,1507427,0
2011-01-26,47.422,47.422,46.122,46.967,747818,0
2011-01-27,46.967,48.98,46.772,48.85,1425439,0
2011-01-28,48.721,49.436,47.552,47.941,1699658,0
2011-01-31,48.697,48.697,47.137,47.34,1290899,0
2011-02-01,47.747,47.747,46.772,47.422,1077752,0
2011-02-02,47.291,47.291,46.772,47.226,1100583,0
2011-02-03,47.02,52.534,47.02,52.141,4242883,0
2011-02-04,52.338,52.929,49.711,51.222,1616659,0
2011-02-07,51.384,51.773,50.539,51.059,744283,0
2011-02-08,50.929,51.709,50.735,51.58,623025,0
2011-02-09,51.514,52.228,51.059,51.904,815249,0
2011-02-10,51.682,53.127,51.616,52.994,1033977,0
2011-02-11,52.732,53.52,52.075,53.52,762796,0
2011-02-14,53.593,53.723,52.228,52.878,692628,0
2011-02-15,52.878,53.593,52.294,52.813,695726,0
2011-02-16,53.257,56.081,53.257,55.688,1364478,0
2011-02-17,55.411,56.906,54.697,56.711,1141006,0
2011-02-18,56.869,57.066,56.147,57.066,822918,0
2011-02-22,56.606,56.869,54.702,55.228,1170758,0
2011-02-23,55.293,55.293,53.06,54.243,1072677,0
2011-02-24,54.373,56.214,54.111,54.243,963813,0
2011-02-25,54.833,56.278,54.373,56.147,741662,0
2011-02-28,56.305,57.1,56.106,56.702,904321,0
2011-03-01,56.606,57,53.52,53.651,1055400,0
2011-03-02,53.651,54.31,52.469,53.389,1013464,0
2011-03-03,53.914,54.505,52.534,53.06,1005199,0
2011-03-04,52.994,53.324,52.272,52.864,767530,0
2011-03-07,53.192,53.192,50.367,51.288,1412250,0
2011-03-08,51.485,51.812,50.894,50.959,892721,0
2011-03-09,50.959,51.747,50.367,51.288,799596,0
2011-03-10,50.827,51.747,50.367,50.5,820471,0
2011-03-11,50.894,50.894,49.383,49.645,1165257,0
2011-03-14,49.515,49.711,48.07,48.595,1277708,0
2011-03-15,47.676,52.272,47.151,51.616,1582003,0
2011-03-16,51.616,51.616,48.791,49.974,949718,0
2011-03-17,50.542,51.734,49.946,51.138,577949,0
2011-03-18,51.485,53.389,49.645,53.389,2302604,0
2011-03-21,54.833,56.147,54.243,55.753,928156,0
2011-03-22,55.096,56.015,54.899,55.49,977423,0
2011-03-23,55.359,56.41,54.439,56.015,901545,0
2011-03-24,56.278,57.46,56.147,56.869,830475,0
2011-03-25,57,59.036,56.804,58.052,985611,0
2011-03-28,58.117,59.562,57.133,57.264,841897,0
2011-03-29,57.329,59.298,57.066,59.233,890727,0
2011-03-30,59.233,59.431,58.052,58.904,818251,0
2011-03-31,58.939,59.345,57.989,58.668,608997,0
2011-04-01,58.642,59.562,58.577,59.364,558614,0
2011-04-04,59.036,59.497,56.475,56.935,980603,0
2011-04-05,57.329,58.904,56.869,58.642,655858,0
2011-04-06,58.971,59.168,56.935,58.708,856748,0
2011-04-07,58.642,59.89,58.642,59.562,854614,0
2011-04-08,59.758,61.86,59.168,61.86,1373613,0
2011-04-11,61.86,61.926,60.087,60.416,941248,0
2011-04-12,60.08,61.273,59.088,59.815,879069,0
2011-04-13,60.087,60.678,58.511,59.627,1096807,0
2011-04-14,66.983,71.582,65.143,69.678,7911698,0
2011-04-15,68.691,70.854,67.116,69.741,2996570,0
2011-04-18,68.754,71.512,67.312,70.07,2160203,0
2011-04-19,71.386,71.386,68.824,70.658,1328528,0
2011-04-20,70.728,72.429,70.728,72.303,1457106,0
2011-04-21,72.499,72.765,70.924,72.037,870881,0
2011-04-25,71.778,72.891,71.512,71.911,749964,0
2011-04-26,71.974,73.941,71.841,72.765,1298478,0
2011-04-27,72.765,74.074,72.303,73.549,1063050,0
2011-04-28,73.157,73.549,71.974,72.891,1014651,0
2011-04-29,72.842,74.739,72.569,73.927,1094135,0
2011-05-02,75.586,77.294,74.144,74.732,1749095,0
2011-05-03,74.718,75.054,70.35,70.749,1825305,0
2011-05-04,71.05,71.512,67.179,68.621,1855678,0
2011-05-05,68.159,72.135,67.963,69.153,1142973,0
2011-05-06,70.147,72.072,69.286,69.622,1023315,0
2011-05-09,69.741,70.658,68.824,68.95,785380,0
2011-05-10,69.804,70.924,69.412,70.525,810674,0
2011-05-11,70.147,71.344,69.951,70.546,804746,0
2011-05-12,70.462,72.17,69.608,71.841,1166525,0
2011-05-13,72.002,72.268,70.945,71.477,988814,0
2011-05-16,71.582,71.974,69.874,70.133,718074,0
2011-05-17,69.818,71.54,69.622,70.147,860839,0
2011-05-18,70.28,71.344,70.147,70.945,680172,0
2011-05-19,71.344,72.401,71.008,72.268,781936,0
2011-05-20,71.869,72.135,68.495,68.761,1140318,0
2011-05-23,67.767,68.425,66.57,66.703,924289,0
2011-05-24,66.906,67.298,65.976,66.241,1312499,0
2011-05-25,66.109,66.773,65.115,66.308,697410,0
2011-05-26,65.91,66.773,65.844,66.507,573550,0
2011-05-27,66.906,67.767,66.109,67.634,802736,0
2011-05-31,68.215,68.957,67.011,67.949,1291697,0
2011-06-01,67.431,67.634,63.526,63.592,1401457,0
2011-06-02,63.592,64.585,59.882,60.677,2632100,0
2011-06-03,59.618,61.14,59.154,59.683,1165677,0
2011-06-06,59.286,59.815,56.769,57.299,1985048,0
2011-06-07,57.763,60.743,57.63,59.55,2157737,0
2011-06-08,59.55,59.749,57.96,57.96,775714,0
2011-06-09,58.293,59.352,57.365,57.431,950545,0
2011-06-10,57.299,58.16,56.041,56.239,863518,0
2011-06-13,56.504,57.497,56.305,56.371,682361,0
2011-06-14,57.1,57.497,56.437,57.365,630072,0
2011-06-15,56.901,57.563,56.041,56.172,917323,0
2011-06-16,57.496,57.763,55.887,56.221,784879,0
2011-06-17,57.034,58.755,56.834,57.299,875428,0
2011-06-20,57.233,58.225,56.834,57.829,524894,0
2011-06-21,58.424,60.544,58.293,60.346,816726,0
2011-06-22,60.08,60.346,58.558,58.558,739267,0
2011-06-23,57.894,58.225,56.305,58.094,946396,0
2011-06-24,58.16,58.225,56.106,56.769,682136,0
2011-06-27,56.702,57.233,56.172,57.166,528451,0
2011-06-28,57.299,60.478,57.166,60.412,1055999,0
2011-06-29,60.677,62.731,60.677,62.731,1136326,0
2011-06-30,62.533,63.822,61.991,62.329,1076304,0
2011-07-01,62.267,63.592,61.935,63.393,657290,0
2011-07-05,63.326,63.326,61.868,62.267,447492,0
2011-07-06,61.917,62.186,60.913,61.382,497611,0
2011-07-07,61.935,64.32,61.935,64.056,838226,0
2011-07-08,62.731,63.128,61.868,62.929,454198,0
2011-07-11,62.267,62.332,60.015,60.015,803372,0
2011-07-12,60.015,61.207,59.815,60.147,552197,0
2011-07-13,60.809,62.267,60.279,60.279,424385,0
2011-07-14,60.346,61.207,58.424,58.491,802024,0
2011-07-15,58.755,59.55,58.358,59.485,688283,0
2011-07-18,59.219,60.015,58.424,59.021,546327,0
2011-07-19,59.371,61.382,59.103,61.046,484925,0
2011-07-20,61.273,61.34,60.412,61.207,315520,0
2011-07-21,61.34,62.531,59.618,62.466,1453392,0
2011-07-22,62.267,62.267,57.763,58.094,1528593,0
2011-07-25,57.1,58.027,56.239,56.437,1510114,0
2011-07-26,61.784,62.252,59.907,60.376,2612067,0
2011-07-27,59.618,59.949,57.563,57.894,949696,0
2011-07-28,58.165,59.036,58.031,58.099,678337,0
2011-07-29,57.65,58.599,56.632,56.972,619307,0
2011-08-01,58.491,59.219,54.649,55.311,808508,0
2011-08-02,54.681,55.217,53.138,53.274,954246,0
2011-08-03,53.92,54.649,52.331,54.45,990160,0
2011-08-04,53.675,53.876,51.062,51.062,1744214,0
2011-08-05,52.604,52.604,49.052,50.793,1462678,0
2011-08-08,49.151,50.211,43.719,44.58,1922976,0
2011-08-09,45.773,47.296,44.25,47.296,1199619,0
2011-08-10,47.163,47.163,44.315,44.646,1527549,0
2011-08-11,44.977,49.349,44.713,48.62,1344284,0
2011-08-12,49.387,50.325,47.31,47.644,988823,0
2011-08-15,48.024,49.879,47.694,49.879,637977,0
2011-08-16,50.078,50.078,47.363,48.223,962942,0
2011-08-17,49.118,50.525,48.248,49.186,994212,0
2011-08-18,48.113,48.113,44.829,46.037,1301308,0
2011-08-19,45.902,47.242,44.897,45.031,1033545,0
2011-08-22,46.438,46.975,44.829,45.902,951175,0
2011-08-23,46.237,46.237,44.829,45.902,1049932,0
2011-08-24,45.835,47.31,44.696,44.965,891098,0
2011-08-25,45.366,46.372,43.155,43.49,1148435,0
2011-08-26,43.289,46.707,42.417,46.372,928200,0
2011-08-29,48.047,50.459,47.377,50.459,914950,0
2011-08-30,50.258,53.542,49.387,51.732,1418397,0
2011-08-31,52.292,54.259,52.292,53.377,1001589,0
2011-09-01,53.206,53.474,50.258,50.258,941059,0
2011-09-02,48.766,51.275,48.426,50.868,851431,0
2011-09-06,48.85,51.665,47.846,51.263,1088306,0
2011-09-07,52.134,52.536,51.397,52.336,961997,0
2011-09-08,51.531,53.407,51.062,52.268,834087,0
2011-09-09,51.263,51.263,49.521,50.057,921180,0
2011-09-12,49.454,50.66,48.783,50.392,924301,0
2011-09-13,50.793,50.929,49.722,50.325,676586,0
2011-09-14,50.459,51.129,49.32,50.191,963182,0
2011-09-15,51.33,53.206,51.33,53.073,1233789,0
2011-09-16,52.871,53.274,50.793,51.531,887419,0
2011-09-19,50.525,50.593,48.783,49.722,1029074,0
2011-09-20,49.855,51.196,48.582,48.582,735300,0
2011-09-21,48.448,48.918,45.969,46.037,804953,0
2011-09-22,44.629,45.768,43.624,43.892,1750270,0
2011-09-23,44.16,45.366,43.557,44.295,954632,0
2011-09-26,45.165,46.572,43.892,46.505,684948,0
2011-09-27,47.644,49.118,46.237,46.64,648032,0
2011-09-28,46.773,47.242,44.763,44.965,505801,0
2011-09-29,45.835,47.377,45.366,46.64,760659,0
2011-09-30,45.844,46.463,44.47,44.607,607198,0
2011-10-03,44.295,45.902,42.484,42.887,1186013,0
2011-10-04,42.083,46.305,41.948,46.305,1233809,0
2011-10-05,46.372,47.644,45.835,47.51,834034,0
2011-10-06,47.377,50.593,47.041,50.325,954401,0
2011-10-07,50.929,50.929,47.711,48.85,763812,0
2011-10-10,49.655,50.525,48.918,49.855,485142,0
2011-10-11,49.253,50.459,47.578,50.258,705818,0
2011-10-12,50.525,51.866,50.124,51.33,651490,0
2011-10-13,51.598,56.288,50.057,54.212,1939374,0
2011-10-14,54.681,55.35,53.608,54.748,633457,0
2011-10-17,54.01,55.284,53.943,54.145,841891,0
2011-10-18,53.943,56.155,52.469,54.748,1328212,0
2011-10-19,56.221,58.433,51.129,51.665,2511438,0
2011-10-20,52.671,53.34,51.397,53.206,821641,0
2011-10-21,53.608,54.078,53.005,53.542,880455,0
2011-10-24,53.943,54.949,53.743,54.546,882684,0
2011-10-25,54.191,55.276,52.903,53.988,885926,0
2011-10-26,55.016,56.891,54.278,56.624,777474,0
2011-10-27,58.165,58.634,56.221,58.299,859851,0
2011-10-28,57.964,58.567,55.284,55.551,988692,0
2011-10-31,55.948,55.948,53.611,53.748,1064535,0
2011-11-01,52.156,52.97,50.665,50.935,1187654,0
2011-11-02,52,52.671,50.325,52.604,1266170,0
2011-11-03,53.173,53.377,51.003,51.75,829509,0
2011-11-04,50.935,52.224,50.596,51.75,552596,0
2011-11-07,51.531,52.737,51.129,52.671,653599,0
2011-11-08,52.671,53.876,52.403,53.675,487750,0
2011-11-09,51.953,54.598,51.545,53.106,1142602,0
2011-11-10,53.106,54.598,52.564,53.784,876995,0
2011-11-11,54.53,55.615,54.394,55.343,802873,0
2011-11-14,54.881,55.284,54.145,55.083,393598,0
2011-11-15,55.016,55.486,54.346,54.881,522265,0
2011-11-16,54.346,55.35,53.743,54.278,568480,0
2011-11-17,54.278,54.546,51.799,52.403,750210,0
2011-11-18,52.699,55.411,52.021,54.326,1103455,0
2011-11-21,52.97,53.784,52.224,52.427,840376,0
2011-11-22,52.156,52.292,50.189,50.393,716878,0
2011-11-23,49.715,50.325,48.155,48.426,615573,0
2011-11-25,48.29,48.629,46.663,47.137,324555,0
2011-11-28,50.189,50.935,48.29,48.901,597722,0
2011-11-29,48.969,49.918,48.697,49.376,592346,0
2011-11-30,50.82,51.17,49.28,49.84,750705,0
2011-12-01,49.376,49.851,48.697,49.443,681137,0
2011-12-02,50.189,50.732,49.307,49.443,602614,0
2011-12-05,50.257,50.528,49.376,50.121,869384,0
2011-12-06,49.986,50.665,49.376,50.528,569997,0
2011-12-07,50.121,51.139,49.511,50.868,691598,0
2011-12-08,50.189,50.732,49.239,49.307,818062,0
2011-12-09,49.715,50.935,48.697,50.732,609285,0
2011-12-12,50.121,50.868,49.783,50.461,826816,0
2011-12-13,50.868,51.206,49.172,49.376,479167,0
2011-12-14,49.307,49.511,47.816,47.951,660974,0
2011-12-15,48.833,49.646,48.29,48.969,429306,0
2011-12-16,49.646,51.206,49.307,50.8,1425718,0
2011-12-19,52.767,53.241,50.528,51.478,839295,0
2011-12-20,52.156,53.377,52.021,52.495,597977,0
2011-12-21,53.038,54.463,52.427,54.191,1024814,0
2011-12-22,54.394,54.87,53.648,53.716,564142,0
2011-12-23,53.784,55.547,53.784,54.87,661714,0
2011-12-27,54.937,55.615,54.87,55.48,429114,0
2011-12-28,55.411,55.411,54.123,54.733,366042,0
2011-12-29,53.444,54.802,53.444,54.53,352118,0
2011-12-30,54.25,55.65,54.04,55.09,386017,0
2012-01-03,55.955,58.125,55.615,57.379,865025,0
2012-01-04,57.243,57.514,56.225,57.107,854476,0
2012-01-05,56.836,56.836,55.14,56.158,1211267,0
2012-01-06,56.361,56.632,55.48,55.819,807275,0
2012-01-09,55.887,57.243,55.683,56.904,835722,0
2012-01-10,57.107,58.057,56.769,56.904,1309678,0
2012-01-11,50.935,52.427,49.511,49.783,2533809,0
2012-01-12,50.393,50.393,48.29,49.579,1565521,0
2012-01-13,49.443,49.511,47.477,47.748,2279391,0
2012-01-17,47.975,48.8,46.463,47.081,3095490,0
2012-01-18,47.002,47.477,46.527,46.866,1857423,0
2012-01-19,47.612,49.104,46.799,48.494,1874030,0
2012-01-20,48.562,48.697,46.459,46.663,1541120,0
2012-01-23,46.799,48.087,46.799,47.816,707764,0
2012-01-24,47.612,47.68,46.799,47.069,672869,0
2012-01-25,47.069,47.544,46.595,47.477,594353,0
2012-01-26,47.816,47.816,46.866,47.002,592685,0
2012-01-27,46.799,47.477,46.73,47.477,416984,0
2012-01-30,47.205,47.477,46.663,47.205,506482,0
2012-01-31,47.39,47.46,46.48,46.9,634547,0
2012-02-01,47.137,47.477,46.73,46.866,638011,0
2012-02-02,47.002,47.477,46.934,47.273,570520,0
2012-02-03,47.612,47.748,47.069,47.34,422139,0
2012-02-06,47.205,47.408,46.799,47.002,497058,0
2012-02-07,46.944,47.425,46.463,46.6,686335,0
2012-02-08,46.669,46.806,45.432,46.05,797820,0
2012-02-09,46.394,46.806,45.226,45.432,846594,0
2012-02-10,45.432,45.913,45.019,45.913,505809,0
2012-02-13,46.323,46.391,45.578,45.645,412685,0
2012-02-14,45.645,46.12,45.374,46.12,538884,0
2012-02-15,46.188,46.394,45.432,45.638,475656,0
2012-02-16,45.645,46.256,45.306,46.188,514622,0
2012-02-17,46.394,48.8,46.188,47.906,1282643,0
2012-02-21,48.388,48.525,46.806,46.944,609661,0
2012-02-22,47.081,47.219,45.775,45.844,816239,0
2012-02-23,45.913,46.119,44.607,44.882,1331808,0
2012-02-24,44.882,45.501,44.813,45.088,599734,0
2012-02-27,45.226,45.363,44.745,44.882,731326,0
2012-02-28,45.363,45.844,44.675,45.294,595286,0
2012-02-29,45.29,45.92,44.66,44.87,693341,0
2012-03-01,45.294,45.569,44.951,45.157,446562,0
2012-03-02,45.363,45.501,44.195,44.195,649506,0
2012-03-05,44.332,44.332,41.651,41.927,1745006,0
2012-03-06,41.789,43.645,41.239,43.439,1310586,0
2012-03-07,43.645,43.714,42.476,43.439,661466,0
2012-03-08,43.645,44.951,43.645,44.675,538477,0
2012-03-09,44.813,45.019,43.989,44.126,523664,0
2012-03-12,43.989,44.538,43.163,43.645,412760,0
2012-03-13,44.195,44.607,43.026,43.576,741008,0
2012-03-14,43.439,43.919,41.72,42.064,1225406,0
2012-03-15,42.064,43.645,42.064,43.645,809319,0
2012-03-16,43.851,43.919,42.614,43.507,766139,0
2012-03-19,43.507,44.607,42.958,44.538,697506,0
2012-03-20,44.126,44.47,43.095,43.095,574192,0
2012-03-21,43.37,43.507,42.407,42.614,573967,0
2012-03-22,42.407,42.82,41.858,41.927,435859,0
2012-03-23,41.858,42.339,41.376,42.064,685941,0
2012-03-26,42.27,42.889,41.171,41.858,621897,0
2012-03-27,41.927,42.958,41.514,42.82,731594,0
2012-03-28,42.614,42.82,40.415,40.827,1520254,0
2012-03-29,40.415,41.033,40.415,40.758,698969,0
2012-03-30,40.88,41.16,39.27,39.27,1328938,0
2012-04-02,39.383,40.415,38.49,38.903,1274603,0
2012-04-03,38.833,39.108,36.222,36.428,2071819,0
2012-04-04,36.978,37.665,36.359,37.047,1993525,0
2012-04-05,36.84,37.871,35.19,35.328,980367,0
2012-04-09,34.916,37.115,34.847,36.565,1419497,0
2012-04-10,42.545,43.37,38.833,42.132,5594446,0
2012-04-11,42.889,46.6,42.889,45.019,3081163,0
2012-04-12,44.951,45.844,43.919,45.157,1471317,0
2012-04-13,44.882,44.882,43.507,44.057,1016660,0
2012-04-16,44.332,45.157,43.576,44.813,1075127,0
2012-04-17,45.08,45.29,43.89,44.24,834954,0
2012-04-18,44.057,44.195,42.614,42.751,815185,0
2012-04-19,43.095,43.645,41.514,42.545,1187967,0
2012-04-20,42.751,43.301,41.583,41.789,1130765,0
2012-04-23,41.72,42.82,41.308,42.132,1165967,0
2012-04-24,42.476,42.614,41.376,42.27,1052911,0
2012-04-25,42.202,42.614,41.514,42.27,666052,0
2012-04-26,41.995,42.614,41.446,42.545,633034,0
2012-04-27,42.545,42.614,41.789,42.202,1313273,0
2012-04-30,41.65,41.86,40.32,40.81,8435625,0
2012-05-01,41.16,41.51,39.48,39.69,1583993,0
2012-05-02,39.659,39.659,38.077,38.765,1070502,0
2012-05-03,38.85,39.83,38.01,38.22,964087,0
2012-05-04,38.627,38.696,37.665,38.077,605760,0
2012-05-07,38.147,38.49,37.253,37.871,656522,0
2012-05-08,37.665,38.147,36.565,37.253,750919,0
2012-05-09,36.96,37.31,36.05,36.33,702247,0
2012-05-10,36.82,37.8,36.33,36.47,511437,0
2012-05-11,36.26,36.61,35.84,35.91,641780,0
2012-05-14,36.222,37.047,36.016,36.909,799081,0
2012-05-15,36.978,37.184,35.053,35.19,1193057,0
2012-05-16,35.466,35.672,34.985,35.19,818957,0
2012-05-17,35.26,35.603,33.885,34.091,1566274,0
2012-05-18,34.37,34.79,31.78,31.99,1549711,0
2012-05-21,33.198,34.366,32.854,33.404,1064544,0
2012-05-22,33.6,34.09,32.2,32.34,920666,0
2012-05-23,32.27,32.55,31.71,31.78,832742,0
2012-05-24,32.13,32.34,31.78,32.06,774591,0
2012-05-25,32.06,32.83,31.99,32.69,582286,0
2012-05-29,33.11,33.32,32.62,33.18,587282,0
2012-05-30,33.11,33.53,32.06,32.06,628652,0
2012-05-31,32.27,33.11,31.01,31.64,1456568,0
2012-06-01,31.01,31.5,29.54,30.03,855948,0
2012-06-04,30.1,30.8,29.33,30.8,846362,0
2012-06-05,31.22,32.2,30.38,31.71,665630,0
2012-06-06,32.2,32.62,31.15,31.43,766336,0
2012-06-07,31.99,32.06,30.45,30.59,556431,0
2012-06-08,30.52,30.73,29.75,30.1,634002,0
2012-06-11,30.31,30.45,28.35,28.42,860894,0
2012-06-12,28.56,29.33,28.49,29.26,680952,0
2012-06-13,29.75,30.45,29.33,29.89,1317045,0
2012-06-14,31.29,32.62,30.94,32.27,1790122,0
2012-06-15,32.34,32.97,31.08,31.64,1112795,0
2012-06-18,31.36,31.5,30.1,31.5,751848,0
2012-06-19,31.57,32.55,31.29,32.06,940692,0
2012-06-20,32.13,32.97,31.71,32.97,472181,0
2012-06-21,33.11,33.32,31.92,32.27,451943,0
2012-06-22,32.97,34.23,32.9,34.16,3566137,0
2012-06-25,33.53,36.05,32.9,35.77,929710,0
2012-06-26,35.7,36.05,33.81,35.42,759512,0
2012-06-27,35.42,36.05,35,35.84,283568,0
2012-06-28,35.7,37.1,35.35,36.75,689666,0
2012-06-29,37.45,37.59,36.12,36.26,803808,0
2012-07-02,36.12,36.75,36.12,36.75,390730,0
2012-07-03,36.75,36.75,35.84,36.19,265643,0
2012-07-05,36.19,37.03,35.28,35.28,760325,0
2012-07-06,35,35.84,34.93,35.56,311402,0
2012-07-09,35.7,36.12,35,35,288019,0
2012-07-10,35.35,36.33,35.35,36.05,571479,0
2012-07-11,36.47,37.17,35.91,37.03,655298,0
2012-07-12,23.66,23.73,18.27,18.83,10292596,0
2012-07-13,19.11,19.46,16.24,16.24,5797121,0
2012-07-16,17.43,18.13,16.24,17.36,4948443,0
2012-07-17,17.29,17.29,15.89,15.96,3139346,0
2012-07-18,16.03,17.08,15.75,16.52,1670705,0
2012-07-19,16.59,16.66,16.24,16.45,760742,0
2012-07-20,16.17,16.31,15.75,15.75,913389,0
2012-07-23,15.19,15.89,15.19,15.47,729088,0
2012-07-24,15.61,15.75,14.35,14.35,769534,0
2012-07-25,14.49,14.77,11.76,12.11,2755894,0
2012-07-26,12.53,14.35,12.18,13.58,1500906,0
2012-07-27,13.72,14.14,13.3,13.93,989129,0
2012-07-30,14.35,15.89,13.58,15.68,1832235,0
2012-07-31,15.54,17.36,15.12,17.29,2719291,0
2012-08-01,17.43,18.34,16.8,17.71,1455978,0
2012-08-02,17.71,18.27,16.8,17.22,1112572,0
2012-08-03,17.78,18.27,17.43,17.99,626865,0
2012-08-06,18.2,18.34,16.17,16.38,881915,0
2012-08-07,16.59,16.87,15.33,16.17,868334,0
2012-08-08,16.24,16.66,16.03,16.1,500879,0
2012-08-09,16.17,16.8,16.03,16.38,396217,0
2012-08-10,16.24,17.57,16.17,17.08,534122,0
2012-08-13,17.36,17.64,16.59,16.66,472702,0
2012-08-14,16.87,17.08,16.52,16.59,324710,0
2012-08-15,16.59,16.8,16.38,16.52,412955,0
2012-08-16,16.52,16.94,16.52,16.94,527437,0
2012-08-17,16.94,17.08,16.24,16.38,457200,0
2012-08-20,16.31,16.45,15.82,16.1,590942,0
2012-08-21,16.38,16.45,15.68,15.75,437029,0
2012-08-22,15.75,15.82,15.05,15.12,625341,0
2012-08-23,15.12,15.54,14.77,14.84,436476,0
2012-08-24,15.82,16.8,15.47,16.45,1209158,0
2012-08-27,16.45,17.08,16.03,16.45,684243,0
2012-08-28,16.31,16.94,16.17,16.8,424567,0
2012-08-29,16.8,17.08,16.45,16.66,339193,0
2012-08-30,16.66,16.66,16.31,16.38,664785,0
2012-08-31,16.52,16.66,16.45,16.66,326885,0
2012-09-04,16.59,16.73,15.4,15.68,760674,0
2012-09-05,15.82,16.03,15.61,15.96,531564,0
2012-09-06,16.17,16.66,15.75,16.52,699477,0
2012-09-07,16.52,16.87,16.1,16.73,512363,0
2012-09-10,16.24,17.15,16.24,17.15,426145,0
2012-09-11,17.15,17.64,16.8,16.94,389695,0
2012-09-12,17.5,18.06,16.38,16.45,507035,0
2012-09-13,16.52,16.59,16.1,16.59,340831,0
2012-09-14,16.38,17.15,16.24,16.87,379935,0
2012-09-17,16.87,17.08,16.38,16.45,285143,0
2012-09-18,16.59,17.15,16.24,16.94,450784,0
2012-09-19,17.08,17.15,16.52,16.8,379987,0
2012-09-20,16.8,16.94,16.45,16.59,458494,0
2012-09-21,16.73,16.94,16.38,16.94,1451459,0
2012-09-24,16.66,17.01,16.45,16.87,446371,0
2012-09-25,16.87,17.01,16.59,16.66,401110,0
2012-09-26,16.73,17.01,16.38,16.94,533423,0
2012-09-27,17.01,17.01,16.73,16.8,413492,0
2012-09-28,16.8,16.94,16.66,16.87,280160,0
2012-10-01,16.94,17.08,16.38,16.45,477493,0
2012-10-02,16.59,16.59,15.96,16.03,420218,0
2012-10-03,16.24,16.24,15.75,15.89,766079,0
2012-10-04,15.82,16.1,15.61,16.03,479199,0
2012-10-05,16.1,16.17,15.54,15.54,553003,0
2012-10-08,15.54,15.68,15.33,15.4,745060,0
2012-10-09,15.47,15.68,13.58,13.65,1349415,0
2012-10-10,14,14.14,12.95,13.44,857633,0
2012-10-11,13.51,13.51,12.6,13.3,1072627,0
2012-10-12,13.44,13.44,12.81,13.02,400593,0
2012-10-15,13.09,13.23,12.74,12.88,393473,0
2012-10-16,12.88,13.37,12.74,13.3,595475,0
2012-10-17,13.37,14.63,13.02,14.28,919136,0
2012-10-18,15.4,15.61,14.07,14.98,2235335,0
2012-10-19,14.98,15.61,14.7,15.33,1012810,0
2012-10-22,16.24,22.26,16.17,22.19,8364696,0
2012-10-23,20.02,21,19.25,20.23,1925540,0
2012-10-24,20.3,20.58,19.6,20.44,576471,0
2012-10-25,21.07,21.56,20.58,21.21,1255402,0
2012-10-26,21.28,21.42,20.37,21.07,744913,0
2012-10-31,21.21,21.77,21,21.77,975838,0
2012-11-01,21.63,22.82,21.28,22.82,1466052,0
2012-11-02,22.89,23.1,21.98,22.26,1156745,0
2012-11-05,22.12,22.12,21,21.77,569676,0
2012-11-06,21.77,22.12,21.63,21.77,559435,0
2012-11-07,21.7,21.77,20.44,21.21,801225,0
2012-11-08,21.07,21.21,19.95,20.09,513786,0
2012-11-09,20.09,20.51,19.25,20.37,464294,0
2012-11-12,20.16,20.23,19.32,19.39,275004,0
2012-11-13,19.18,19.88,18.97,19.18,316532,0
2012-11-14,19.39,19.46,18.2,18.34,474016,0
2012-11-15,18.27,18.27,17.43,17.85,524144,0
2012-11-16,17.5,17.85,17.22,17.5,442957,0
2012-11-19,17.71,18.34,17.64,17.99,270279,0
2012-11-20,17.92,18.06,17.29,17.71,245777,0
2012-11-21,17.78,18.97,17.29,18.69,547828,0
2012-11-23,18.69,19.04,18.55,18.97,189611,0
2012-11-26,18.9,18.97,17.64,18.41,318639,0
2012-11-27,18.41,19.53,18.27,18.9,734885,0
2012-11-28,18.9,19.6,16.87,19.6,792019,0
2012-11-29,20.02,20.3,15.89,15.96,2604767,0
2012-11-30,16.94,17.01,16.38,16.66,1226421,0
2012-12-03,18.76,18.83,17.5,18.76,1092175,0
2012-12-04,18.41,18.69,17.5,17.85,665470,0
2012-12-05,17.78,20.44,17.15,20.3,2654828,0
2012-12-06,19.95,20.3,19.04,19.32,712733,0
2012-12-07,19.46,19.53,18.34,18.62,399540,0
2012-12-10,18.62,19.25,18.06,18.48,422470,0
2012-12-11,18.62,18.97,18.55,18.62,323490,0
2012-12-12,18.97,18.97,17.99,18.34,455062,0
2012-12-13,18.41,19.32,18.34,18.76,368330,0
2012-12-14,18.76,19.25,18.55,18.62,373964,0
2012-12-17,18.62,18.97,18.2,18.97,549444,0
2012-12-18,18.97,19.18,18.34,18.83,502887,0
2012-12-19,18.9,19.04,18.69,18.83,314700,0
2012-12-20,18.76,19.25,18.41,18.48,386810,0
2012-12-21,18.27,19.88,17.57,19.88,1171184,0
2012-12-24,19.32,19.46,17.85,18.34,310378,0
2012-12-26,18.34,18.62,17.99,17.99,437935,0
2012-12-27,17.99,18.27,16.94,17.29,563113,0
2012-12-28,16.87,17.15,16.59,16.8,455204,0
2012-12-31,16.52,17.29,16.38,17.29,642961,0
2013-01-02,17.85,17.92,17.15,17.5,404270,0
2013-01-03,17.64,18.27,17.64,18.13,674956,0
2013-01-04,18.27,22.12,17.99,20.58,3877284,0
2013-01-07,21.07,21.14,19.6,19.95,906636,0
2013-01-08,19.67,20.02,19.04,19.32,622321,0
2013-01-09,19.6,21.42,19.53,21.28,1508531,0
2013-01-10,23.73,25.34,22.75,24.29,8680757,0
2013-01-11,24.01,24.78,23.87,24.71,3078683,0
2013-01-14,24.78,25.06,24.15,24.71,1573654,0
2013-01-15,24.71,24.85,24.15,24.85,941678,0
2013-01-16,24.85,24.92,24.29,24.57,992061,0
2013-01-17,24.64,24.85,24.43,24.85,657816,0
2013-01-18,24.92,25.06,24.57,24.99,648797,0
2013-01-22,25.13,25.27,24.5,24.64,1110730,0
2013-01-23,24.71,24.78,24.5,24.78,1722367,0
2013-01-24,24.92,24.99,24.57,24.71,635948,0
2013-01-25,24.78,24.92,24.57,24.85,579636,0
2013-01-28,24.78,26.18,24.78,25.76,1650292,0
2013-01-29,25.69,27.51,25.48,27.37,2737847,0
2013-01-30,27.3,27.65,26.67,27.37,2040226,0
2013-01-31,27.16,27.44,26.81,27.37,1517623,0
2013-02-01,27.37,27.51,27.02,27.51,1179372,0
2013-02-04,27.37,27.37,26.88,27.16,458548,0
2013-02-05,27.09,27.37,27.09,27.23,466263,0
2013-02-06,27.09,27.23,26.88,27.02,555918,0
2013-02-07,26.88,27.09,26.32,27.02,855495,0
2013-02-08,26.95,27.09,26.74,27.09,608902,0
2013-02-11,26.88,27.37,26.81,27.3,638193,0
2013-02-12,27.23,27.44,27.02,27.44,589155,0
2013-02-13,27.44,27.44,27.09,27.23,323621,0
2013-02-14,27.16,27.16,26.53,27.02,615872,0
2013-02-15,27.02,27.16,26.6,26.95,464652,0
2013-02-19,26.67,27.3,26.67,27.09,647328,0
2013-02-20,26.95,27.23,26.67,26.81,1120245,0
2013-02-21,26.74,27.3,26.6,27.16,577237,0
2013-02-22,27.16,27.58,26.88,26.95,465823,0
2013-02-25,27.02,27.16,26.32,26.32,501466,0
2013-02-26,26.25,27.44,26.25,27.23,891707,0
2013-02-27,27.09,27.58,26.95,27.58,425815,0
2013-02-28,27.58,28,27.37,27.79,869133,0
2013-03-01,27.65,27.79,27.37,27.72,262042,0
2013-03-04,27.51,29.4,27.51,28.7,998789,0
2013-03-05,28.84,29.05,27.86,28.35,684561,0
2013-03-06,28.56,28.7,27.86,28.07,416493,0
2013-03-07,28.07,28.77,28.07,28.28,412681,0
2013-03-08,28.7,29.75,28.42,28.77,677848,0
2013-03-11,28.42,29.33,28.42,29.05,532448,0
2013-03-12,28.98,29.4,28.98,29.12,401453,0
2013-03-13,29.4,31.22,29.19,30.73,1082757,0
2013-03-14,30.87,31.57,30.24,31.01,1192555,0
2013-03-15,31.08,31.15,29.61,30.8,1395464,0
2013-03-18,30.45,31.22,29.96,30.73,520165,0
2013-03-19,30.94,31.01,29.05,29.54,1038169,0
2013-03-20,29.61,29.96,28.49,29.33,1425834,0
2013-03-21,29.12,34.02,29.12,32.76,2848315,0
2013-03-22,32.9,35.91,32.41,34.65,2202242,0
2013-03-25,34.65,35.91,34.09,35.35,1197242,0
2013-03-26,35.63,36.89,34.93,35.84,1567677,0
2013-03-27,35.42,35.91,34.65,35.49,956237,0
2013-03-28,35.49,35.77,34.58,35.28,1034668,0
2013-04-01,34.86,35.63,33.39,34.16,1330649,0
2013-04-02,34.37,35.7,33.53,33.67,984832,0
2013-04-03,33.04,34.3,31.92,32.83,1681671,0
2013-04-04,32.55,34.02,32.55,32.97,715812,0
2013-04-05,32.2,34.37,31.85,33.6,1015045,0
2013-04-08,33.88,35,33.18,34.79,1044137,0
2013-04-09,34.93,36.05,34.65,35.7,861221,0
2013-04-10,35.56,36.96,35.14,36.47,1258927,0
2013-04-11,36.54,37.94,36.26,37.31,1588813,0
2013-04-12,36.89,37.8,36.68,36.82,707743,0
2013-04-15,36.89,37.59,35.42,35.63,806006,0
2013-04-16,35.63,36.68,35.42,36.4,889396,0
2013-04-17,36.12,36.54,34.44,35.49,871845,0
2013-04-18,35.49,36.33,34.79,35.42,667911,0
2013-04-19,35.63,36.05,34.51,34.86,648289,0
2013-04-22,34.86,37.31,34.65,37.1,1060666,0
2013-04-23,36.68,38.01,36.68,37.52,1307703,0
2013-04-24,34.86,42.35,34.86,42.07,3363588,0
2013-04-25,39.34,42.42,38.78,41.86,1487570,0
2013-04-26,41.65,42.7,41.44,42.21,805617,0
2013-04-29,42.35,42.56,41.44,41.86,609259,0
2013-04-30,41.44,41.65,39.97,40.88,1081447,0
2013-05-01,40.74,41.86,40.39,41.09,704629,0
2013-05-02,40.53,43.12,40.53,43.05,699728,0
2013-05-03,43.61,44.94,42.98,44.38,1404194,0
2013-05-06,44.24,45.5,43.89,45.22,814314,0
2013-05-07,45.43,46.06,45.22,45.43,721655,0
2013-05-08,45.5,45.85,44.38,45.08,603722,0
2013-05-09,44.94,45.01,42.91,43.05,835918,0
2013-05-10,43.26,45.36,42.91,45.15,520513,0
2013-05-13,45.01,47.04,44.73,46.9,756679,0
2013-05-14,46.76,48.37,46.62,47.88,912398,0
2013-05-15,47.6,49.42,47.46,49.14,1113429,0
2013-05-16,49,49.42,46.2,46.83,1465886,0
2013-05-17,47.95,49.7,47.11,48.65,759016,0
2013-05-20,48.58,49.77,47.11,47.67,605317,0
2013-05-21,47.74,48.3,47.32,47.6,278379,0
2013-05-22,47.53,48.65,44.87,45.22,677575,0
2013-05-23,44.45,45.78,43.47,45.36,787703,0
2013-05-24,45.15,45.99,43.96,45.15,393066,0
2013-05-28,45.57,47.39,45.22,47.39,688461,0
2013-05-29,46.76,47.25,45.92,46.27,523508,0
2013-05-30,46.06,47.25,46.06,46.55,386806,0
2013-05-31,46.55,46.9,44.94,45.22,510700,0
2013-06-03,45.01,45.78,44.24,45.64,722185,0
2013-06-04,45.57,46.55,43.96,44.59,763262,0
2013-06-05,44.31,44.8,43.68,43.89,739248,0
2013-06-06,43.75,44.31,42.7,43.82,600667,0
2013-06-07,44.03,45.29,43.75,44.31,436037,0
2013-06-10,44.52,46.2,43.96,46.2,451300,0
2013-06-11,45.57,46.41,44.8,44.94,319679,0
2013-06-12,45.36,45.5,43.26,43.26,377099,0
2013-06-13,44.17,44.87,42.35,44.87,455253,0
2013-06-14,44.87,45.29,43.47,44.03,267126,0
2013-06-17,44.38,44.73,43.12,43.54,399448,0
2013-06-18,43.54,45.92,42.91,45.43,990043,0
2013-06-19,45.15,45.43,43.68,44.31,607625,0
2013-06-20,43.89,43.89,41.58,42.14,916109,0
2013-06-21,42.14,43.4,41.65,41.93,1386335,0
2013-06-24,41.44,42.28,40.32,40.95,909703,0
2013-06-25,41.58,42.77,41.37,42.21,482953,0
2013-06-26,42.56,44.1,42.35,43.82,644300,0
2013-06-27,44.1,45.15,43.19,43.47,456917,0
2013-06-28,43.19,44.1,42.91,43.54,802733,0
2013-07-01,43.82,45.15,43.68,45.15,389061,0
2013-07-02,45.01,47.32,44.73,47.25,639724,0
2013-07-03,46.69,47.11,45.92,46.97,291415,0
2013-07-05,47.11,47.88,45.92,47.74,480371,0
2013-07-08,47.81,48.65,47.46,48.16,738295,0
2013-07-09,48.16,48.93,47.39,47.53,740495,0
2013-07-10,47.18,48.79,47.04,47.95,824218,0
2013-07-11,47.88,49,47.88,48.93,506176,0
2013-07-12,48.72,48.93,47.74,48.37,445353,0
2013-07-15,48.3,49,48.16,48.3,899431,0
2013-07-16,48.16,48.51,47.81,47.81,659033,0
2013-07-17,48.02,48.79,47.25,47.39,660392,0
2013-07-18,51.45,57.82,51.31,55.37,4157446,0
2013-07-19,55.3,55.3,51.38,51.73,1289636,0
2013-07-22,51.94,53.76,50.89,53.34,934012,0
2013-07-23,53.48,54.25,52.57,54.11,636530,0
2013-07-24,54.6,55.93,54.46,55.37,767859,0
2013-07-25,55.16,56.56,54.88,56.49,1098090,0
2013-07-26,56,56.42,55.79,56.28,685098,0
2013-07-29,56,56.91,56,56.42,705439,0
2013-07-30,56.56,57.26,55.79,56.7,575483,0
2013-07-31,56.84,57.4,55.86,56.07,758878,0
2013-08-01,56.7,57.05,56,56.63,869973,0
2013-08-02,56.35,57.26,56,56.98,641505,0
2013-08-05,56.7,57.05,56.07,56.7,468158,0
2013-08-06,56.21,56.63,55.09,55.58,1368727,0
2013-08-07,55.09,55.51,53.2,54.32,772175,0
2013-08-08,54.6,55.51,53.48,55.51,560694,0
2013-08-09,55.09,55.37,54.32,55.02,404432,0
2013-08-12,54.46,55.16,54.25,54.81,243394,0
2013-08-13,54.74,54.81,53.41,53.97,311239,0
2013-08-14,53.97,55.23,53.55,54.46,298857,0
2013-08-15,53.69,53.83,50.89,51.1,723402,0
2013-08-16,50.82,52.29,50.82,52.22,398427,0
2013-08-19,52.08,52.99,50.33,50.4,444253,0
2013-08-20,50.26,52.22,49,52.08,546441,0
2013-08-21,51.8,52.29,50.33,50.4,444867,0
2013-08-22,50.4,51.94,50.4,51.8,454453,0
2013-08-23,51.87,52.01,50.33,51.03,330307,0
2013-08-26,51.03,51.03,49.84,50.89,430269,0
2013-08-27,49.98,50.4,49.21,49.7,580870,0
2013-08-28,49.56,49.98,49.14,49.14,271701,0
2013-08-29,49.07,51.24,49.07,51.03,272824,0
2013-08-30,50.89,50.89,49.7,50.19,522432,0
2013-09-03,50.75,51.59,49,49.7,642941,0
2013-09-04,49.56,50.96,49,50.82,333837,0
2013-09-05,50.89,52.36,50.75,51.8,498034,0
2013-09-06,52.08,52.57,50.54,51.31,295423,0
2013-09-09,51.45,52.99,51.31,52.5,377112,0
2013-09-10,52.99,54.18,52.71,53.2,368534,0
2013-09-11,53.62,53.62,51.17,51.87,486932,0
2013-09-12,52.29,52.78,52.01,52.78,236176,0
2013-09-13,53.2,53.69,52.29,52.36,334984,0
2013-09-16,53.27,53.55,51.45,51.73,327901,0
2013-09-17,51.87,54.32,51.52,53.9,583658,0
2013-09-18,53.9,55.3,52.29,54.74,440988,0
2013-09-19,54.95,56.28,54.67,55.44,633555,0
2013-09-20,55.93,56.98,55.86,56.21,1090574,0
2013-09-23,55.37,56.77,54.74,56.21,534854,0
2013-09-24,56.14,57.54,56,56.91,696882,0
2013-09-25,56.77,59.22,56.63,58.17,980279,0
2013-09-26,58.03,59.36,57.33,58.52,401464,0
2013-09-27,57.82,58.45,56.84,57.68,695665,0
2013-09-30,56.91,58.52,55.3,57.61,734462,0
2013-10-01,57.82,58.45,56.14,57.61,672988,0
2013-10-02,57.26,57.61,56.49,57.4,394228,0
2013-10-03,57.4,57.61,55.3,55.72,483600,0
2013-10-04,55.58,56.63,55.37,56.07,284712,0
2013-10-07,55.51,56.14,55.02,55.37,450967,0
2013-10-08,55.16,56.21,53.76,53.9,588286,0
2013-10-09,53.83,54.53,52.85,54.32,380683,0
2013-10-10,55.02,56.84,55.02,56.07,447729,0
2013-10-11,55.65,57.47,55.37,57.47,500943,0
2013-10-14,57.05,58.38,56.42,58.38,586105,0
2013-10-15,58.38,58.45,57.47,57.89,692355,0
2013-10-16,58.1,58.8,56.98,58.8,803083,0
2013-10-17,59.43,61.32,55.16,56.49,2359629,0
2013-10-18,57.19,57.4,51.38,51.73,2294939,0
2013-10-21,51.52,52.71,48.65,51.17,1558796,0
2013-10-22,51.38,51.94,49.98,50.26,610301,0
2013-10-23,50.12,52.92,50.12,52.64,927138,0
2013-10-24,52.57,52.85,51.45,52.22,464576,0
2013-10-25,52.57,52.57,51.73,52.08,435130,0
2013-10-28,52.08,53.13,50.75,50.96,530220,0
2013-10-29,51.17,51.66,50.75,51.66,285745,0
2013-10-30,51.73,51.94,49.35,49.49,504481,0
2013-10-31,49.35,49.84,48.37,49.21,549189,0
2013-11-01,49.14,49.84,48.58,48.79,443367,0
2013-11-04,49.14,49.35,48.58,49.35,277991,0
2013-11-05,48.93,50.47,47.74,50.26,540636,0
2013-11-06,50.54,50.61,47.88,48.16,412510,0
2013-11-07,48.3,48.51,45.5,46.34,1059725,0
2013-11-08,46.34,47.74,46.06,46.76,358425,0
2013-11-11,46.69,46.9,45.92,46.69,317817,0
2013-11-12,46.34,47.81,46.2,47.67,318672,0
2013-11-13,47.53,49.84,47.53,49.7,531334,0
2013-11-14,49.49,50.12,48.86,48.86,334115,0
2013-11-15,48.51,49,47.67,48.16,366669,0
2013-11-18,46.48,46.76,43.26,43.96,1419254,0
2013-11-19,43.33,44.31,43.12,43.54,423847,0
2013-11-20,43.47,43.96,42.84,43.33,438971,0
2013-11-21,43.26,44.38,42.49,43.89,568020,0
2013-11-22,43.75,47.39,43.47,47.04,903086,0
2013-11-25,47.11,47.74,44.24,44.24,485245,0
2013-11-26,44.24,45.5,43.54,45.29,602808,0
2013-11-27,45.22,45.71,44.31,45.29,240048,0
2013-11-29,45.64,45.64,44.73,45.15,118993,0
2013-12-02,45.01,45.92,44.17,45.57,443578,0
2013-12-03,45.22,45.85,44.66,45.15,391297,0
2013-12-04,45.01,46.34,44.66,45.22,318571,0
2013-12-05,44.87,45.22,44.17,44.38,397621,0
2013-12-06,45.01,45.29,44.31,44.52,298283,0
2013-12-09,44.8,45.15,44.17,44.17,340572,0
2013-12-10,43.96,44.31,42.77,43.47,536770,0
2013-12-11,43.4,44.94,43.26,43.47,667992,0
2013-12-12,43.4,44.66,43.4,44.17,528674,0
2013-12-13,44.24,45.01,43.75,44.87,266775,0
2013-12-16,44.73,46.34,44.52,46.13,460996,0
2013-12-17,46.2,47.04,45.5,46.83,548458,0
2013-12-18,47.18,48.09,46.06,47.53,659518,0
2013-12-19,47.25,48.3,46.76,48.09,402715,0
2013-12-20,48.23,49.28,48.09,49.14,1214319,0
2013-12-23,49,49.14,47.88,48.37,287238,0
2013-12-24,47.95,49.28,47.95,49.21,152937,0
2013-12-26,49.35,50.75,49.21,49.21,427532,0
2013-12-27,49.28,49.63,48.16,48.37,271332,0
2013-12-30,48.16,49.84,48.09,49,419590,0
2013-12-31,48.93,51.1,48.79,51.03,770775,0
2014-01-02,50.68,51.1,49.35,50.89,814750,0
2014-01-03,50.96,50.96,49.07,49.91,600299,0
2014-01-06,49.49,50.19,47.81,48.51,898537,0
2014-01-07,48.72,50.05,48.16,49.28,850654,0
2014-01-08,49.42,49.56,48.02,49.21,1237682,0
2014-01-09,49,49.7,47.18,47.88,1962977,0
2014-01-10,47.88,48.23,44.59,44.73,1015188,0
2014-01-13,44.38,44.66,43.05,43.12,866635,0
2014-01-14,43.19,45.01,42.77,44.8,578833,0
2014-01-15,44.87,45.08,44.24,44.38,465363,0
2014-01-16,44.31,44.66,43.4,43.61,428003,0
2014-01-17,43.61,44.1,43.05,43.47,401313,0
2014-01-21,44.17,44.38,42.49,43.89,683755,0
2014-01-22,44.1,44.1,42.56,43.05,683015,0
2014-01-23,42.77,44.31,42.21,43.75,681178,0
2014-01-24,43.26,43.33,41.72,42.49,976287,0
2014-01-27,42.49,43.47,41.51,42.63,745831,0
2014-01-28,42.77,43.4,42.14,42.84,477040,0
2014-01-29,42.49,42.98,42,42.21,398930,0
2014-01-30,42.42,42.49,41.37,41.65,870800,0
2014-01-31,40.74,41.3,40.11,40.46,846359,0
2014-02-03,40.25,40.6,38.57,39.34,1416345,0
2014-02-04,39.27,39.27,38.71,38.78,841404,0
2014-02-05,38.57,38.78,37.66,38.64,755548,0
2014-02-06,38.85,40.11,38.57,39.55,377634,0
2014-02-07,39.69,40.88,38.78,40.6,796508,0
2014-02-10,40.74,41.02,39.9,40.46,476469,0
2014-02-11,40.6,41.44,39.69,41.23,421135,0
2014-02-12,41.23,41.37,39.55,40.74,564857,0
2014-02-13,40.04,41.16,39.55,41.09,589269,0
2014-02-14,41.72,41.79,40.81,41.37,340761,0
2014-02-18,41.72,42.14,41.3,41.86,345309,0
2014-02-19,41.72,42.49,41.65,42.28,430985,0
2014-02-20,42.42,44.59,42.28,43.19,671025,0
2014-02-21,43.47,43.68,42.49,42.7,349079,0
2014-02-24,42.91,43.33,42.35,42.84,360107,0
2014-02-25,43.05,44.1,42.63,43.54,297986,0
2014-02-26,43.96,44.8,43.33,44.8,452343,0
2014-02-27,44.59,45.43,44.31,45.08,277495,0
2014-02-28,45.01,45.92,44.31,45.29,466730,0
2014-03-03,44.59,46.41,44.59,46.2,701591,0
2014-03-04,46.41,48.58,46.27,48.51,762116,0
2014-03-05,48.65,48.93,47.81,48.02,393156,0
2014-03-06,48.23,48.79,47.11,47.18,476023,0
2014-03-07,47.04,49.07,46.2,46.27,838498,0
2014-03-10,46.34,46.9,45.36,46.62,430181,0
2014-03-11,46.9,47.18,45.78,45.92,424767,0
2014-03-12,45.99,47.04,45.15,46.83,426837,0
2014-03-13,46.83,46.9,45.08,45.71,646523,0
2014-03-14,45.71,46.13,44.73,45.92,316003,0
2014-03-17,45.99,47.46,45.64,47.18,328105,0
2014-03-18,46.97,48.3,46.76,47.67,401845,0
2014-03-19,47.6,47.6,46.34,46.76,252382,0
2014-03-20,46.34,47.6,46.34,47.04,331307,0
2014-03-21,47.53,48.44,47.18,47.32,954542,0
2014-03-24,47.18,47.6,45.78,46.83,481140,0
2014-03-25,47.18,47.53,45.22,46.41,359535,0
2014-03-26,46.2,46.97,45.92,45.99,296357,0
2014-03-27,45.92,46.48,45.57,46.41,490189,0
2014-03-28,46.34,47.32,46.34,47.25,345969,0
2014-03-31,47.6,48.44,47.25,47.88,434059,0
2014-04-01,48.09,48.58,47.39,47.74,308527,0
2014-04-02,47.88,48.93,47.81,48.79,332944,0
2014-04-03,48.65,49.63,48.58,49.14,579484,0
2014-04-04,49.42,50.33,48.93,49.63,614872,0
2014-04-07,49.42,49.49,47.39,48.23,683007,0
2014-04-08,48.3,48.65,47.39,48.02,332246,0
2014-04-09,48.16,48.51,47.18,47.74,496466,0
2014-04-10,47.53,47.74,46.69,46.76,695304,0
2014-04-11,46.62,47.39,45.85,46.97,836493,0
2014-04-14,47.6,47.67,46.62,47.04,313378,0
2014-04-15,47.04,47.74,46.06,47.25,414680,0
2014-04-16,47.6,48.65,47.46,48.09,327142,0
2014-04-17,47.88,48.79,47.67,48.44,249275,0
2014-04-21,48.3,48.58,47.46,47.6,432341,0
2014-04-22,47.88,48.09,46.97,47.32,1003670,0
2014-04-23,49.21,55.16,47.95,52.78,4445064,0
2014-04-24,52.15,52.64,48.86,49.28,2401629,0
2014-04-25,48.72,50.26,48.72,49.77,531060,0
2014-04-28,50.12,50.82,49.77,50.4,861387,0
2014-04-29,50.47,50.61,49.91,50.4,556968,0
2014-04-30,50.68,50.75,48.79,48.93,742323,0
2014-05-01,49.14,49.28,47.81,48.37,1443547,0
2014-05-02,48.44,49.98,48.09,49.84,507039,0
2014-05-05,49.42,49.42,48.58,48.79,464883,0
2014-05-06,49.07,49.77,48.37,48.93,703447,0
2014-05-07,48.79,49.49,48.23,49.42,413583,0
2014-05-08,49.63,52.15,49.42,50.12,579972,0
2014-05-09,49.7,50.61,49.07,49.77,395027,0
2014-05-12,50.47,51.45,50.26,51.24,428352,0
2014-05-13,50.96,51.87,50.54,50.68,323087,0
2014-05-14,50.33,51.45,50.05,50.75,425357,0
2014-05-15,50.47,51.17,49.98,50.96,369791,0
2014-05-16,51.17,52.5,51.03,52.5,440333,0
2014-05-19,52.5,52.78,51.52,52.01,221135,0
2014-05-20,51.8,51.8,49.98,50.47,336828,0
2014-05-21,51.24,51.94,50.12,51.52,286348,0
2014-05-22,51.59,52.57,51.59,52.22,365843,0
2014-05-23,52.29,52.92,52.08,52.5,235579,0
2014-05-27,52.5,53.55,52.43,53.34,244342,0
2014-05-28,52.99,53.62,51.94,52.15,361876,0
2014-05-29,52.29,52.99,52.15,52.5,175232,0
2014-05-30,52.64,52.71,51.87,52.29,151731,0
2014-06-02,51.94,52.22,50.61,50.68,352838,0
2014-06-03,51.52,53.13,50.4,52.71,811118,0
2014-06-04,52.71,54.74,52.5,54.32,587158,0
2014-06-05,54.25,55.72,53.27,55.58,472458,0
2014-06-06,55.79,56.77,55.58,56.42,380621,0
2014-06-09,56,56.49,55.79,56.42,252019,0
2014-06-10,56.49,56.84,55.86,56.7,311111,0
2014-06-11,56.42,56.56,55.58,56,245060,0
2014-06-12,55.72,56,54.11,54.67,370208,0
2014-06-13,54.95,55.09,54.04,54.46,339346,0
2014-06-16,54.39,54.39,53.27,54.04,294077,0
2014-06-17,54.32,55.51,53.83,55.23,369489,0
2014-06-18,55.09,56.14,54.74,56,605051,0
2014-06-19,56.77,57.33,55.23,55.65,524999,0
2014-06-20,55.65,56.21,55.16,55.79,520649,0
2014-06-23,55.58,55.72,55.02,55.37,347902,0
2014-06-24,55.09,55.58,54.6,54.67,321035,0
2014-06-25,53.34,54.39,52.99,53.76,880251,0
2014-06-26,53.62,55.86,52.99,55.51,536763,0
2014-06-27,55.02,56.63,54.95,56.56,876170,0
2014-06-30,56.42,58.03,56.14,57.54,729761,0
2014-07-01,57.47,58.03,57.26,57.61,411763,0
2014-07-02,57.26,57.89,56.98,57.05,262257,0
2014-07-03,57.05,58.03,57.05,57.75,162466,0
2014-07-07,57.96,58.38,57.12,57.26,307179,0
2014-07-08,57.26,58.03,56.98,57.75,736610,0
2014-07-09,57.96,58.45,57.54,58.24,428112,0
2014-07-10,56.84,57.4,56.28,56.84,512943,0
2014-07-11,56.7,57.61,56.35,57.05,427325,0
2014-07-14,57.54,58.94,57.26,58.24,372213,0
2014-07-15,58.1,58.38,57.4,57.75,426459,0
2014-07-16,58.24,61.95,57.4,61.81,1140693,0
2014-07-17,61.32,61.67,59.36,59.64,568548,0
2014-07-18,59.5,61.74,59.22,61.46,488172,0
2014-07-21,61.11,63.14,60.83,62.37,635940,0
2014-07-22,62.93,63.14,61.81,62.23,319678,0
2014-07-23,62.65,63.14,61.95,62.16,449606,0
2014-07-24,60.2,63.84,59.01,63.84,765646,0
2014-07-25,64.19,65.8,63.56,65.31,804516,0
2014-07-28,65.59,66.64,65.1,65.94,458856,0
2014-07-29,65.8,67.48,65.24,66.71,565371,0
2014-07-30,66.85,66.99,65.52,66.15,579910,0
2014-07-31,65.38,66.15,64.12,64.19,600596,0
2014-08-01,64.26,64.68,63.21,63.42,721417,0
2014-08-04,63.98,66.78,63.77,66.36,644143,0
2014-08-05,65.8,66.99,64.96,65.73,421041,0
2014-08-06,65.59,66.22,65.1,65.38,409083,0
2014-08-07,65.45,65.73,64.75,64.89,287291,0
2014-08-08,64.75,65.73,64.68,65.52,284939,0
2014-08-11,66.22,66.85,65.73,65.94,394113,0
2014-08-12,65.94,66.99,65.45,65.66,350930,0
2014-08-13,66.08,67.06,65.38,66.78,268059,0
2014-08-14,66.57,67.41,66.57,67.13,222438,0
2014-08-15,66.29,66.85,64.4,65.17,375986,0
2014-08-18,65.45,66.78,65.17,66.57,541593,0
2014-08-19,66.85,68.18,66.71,67.9,408884,0
2014-08-20,67.97,68.18,67.34,67.62,255189,0
2014-08-21,67.48,68.46,66.64,66.92,411051,0
2014-08-22,66.99,67.13,66.01,66.08,380727,0
2014-08-25,66.36,66.36,64.82,65.31,396332,0
2014-08-26,65.45,67.48,65.38,67.41,398683,0
2014-08-27,67.27,67.55,66.64,67.41,174315,0
2014-08-28,66.99,68.25,66.5,67.48,197177,0
2014-08-29,67.41,67.55,66.57,66.85,233863,0
2014-09-02,66.99,67.13,65.87,66.57,375688,0
2014-09-03,66.85,68.39,66.43,66.99,343603,0
2014-09-04,67.41,67.97,65.45,66.22,576274,0
2014-09-05,66.01,67.76,65.03,66.85,359446,0
2014-09-08,66.85,67.97,66.5,67.76,278693,0
2014-09-09,67.62,68.32,66.01,66.43,723303,0
2014-09-10,66.64,68.04,66.01,67.76,412952,0
2014-09-11,67.62,68.18,66.85,67.62,400263,0
2014-09-12,67.55,67.76,65.45,65.8,387035,0
2014-09-15,65.66,66.22,64.82,65.94,250014,0
2014-09-16,65.66,67.27,65.24,67.06,531832,0
2014-09-17,66.85,67.9,66.85,67.41,344226,0
2014-09-18,67.48,67.9,66.78,67.69,232363,0
2014-09-19,67.62,67.69,66.01,66.36,628234,0
2014-09-22,65.94,66.36,64.12,64.33,523154,0
2014-09-23,64.05,65.24,63.35,64.26,561342,0
2014-09-24,64.12,64.82,63.84,64.47,251162,0
2014-09-25,64.05,64.47,62.86,63.14,294011,0
2014-09-26,63.07,66.29,63,65.1,553814,0
2014-09-29,64.26,65.24,63.77,63.91,226362,0
2014-09-30,63.28,63.98,62.37,62.58,423156,0
2014-10-01,62.23,62.44,60.2,60.48,516255,0
2014-10-02,60.69,62.16,60.48,61.74,293996,0
2014-10-03,62.23,63.14,61.53,62.58,286680,0
2014-10-06,61.74,63.07,61.74,62.23,218825,0
2014-10-07,61.95,62.58,61.25,61.39,300984,0
2014-10-08,61.25,62.93,60.2,62.79,276946,0
2014-10-09,62.79,62.79,60.48,61.18,686921,0
2014-10-10,60.97,62.16,60.06,60.62,412101,0
2014-10-13,60.27,60.62,58.31,59.15,450828,0
2014-10-14,59.64,60.62,58.87,60.27,398670,0
2014-10-15,58.8,60.69,57.12,59.85,821984,0
2014-10-16,56.77,59.43,56,57.05,754914,0
2014-10-17,57.47,57.75,56,56.49,438881,0
2014-10-20,56.56,58.17,56.56,57.54,529253,0
2014-10-21,57.82,58.73,57.47,58.38,402532,0
2014-10-22,58.31,58.8,56.49,56.56,318751,0
2014-10-23,56.98,57.54,56.56,56.77,330590,0
2014-10-24,56.56,57.19,56.07,56.56,210945,0
2014-10-27,56.14,56.7,54.81,56.35,428860,0
2014-10-28,56.84,59.29,56.42,59.08,517955,0
2014-10-29,59.36,60.13,58.87,59.64,309856,0
2014-10-30,59.57,60.41,58.94,60.13,243470,0
2014-10-31,61.53,61.6,60.34,60.41,437857,0
2014-11-03,60.55,60.76,59.29,59.71,300218,0
2014-11-04,59.64,59.85,58.17,58.94,413031,0
2014-11-05,59.08,59.92,58.52,59.08,323024,0
2014-11-06,59.5,59.85,58.8,59.71,320090,0
2014-11-07,59.99,60.48,59.29,60.34,412278,0
2014-11-10,60.69,60.97,59.99,60.9,268523,0
2014-11-11,61.32,61.32,60.48,60.69,226564,0
2014-11-12,60.13,62.51,60.06,62.23,234255,0
2014-11-13,62.37,62.93,61.95,62.51,280462,0
2014-11-14,62.44,63.28,62.09,63,234314,0
2014-11-17,62.72,63.63,62.23,63.14,191312,0
2014-11-18,63.14,64.47,62.86,63.84,215426,0
2014-11-19,63.91,64.33,63.14,63.98,170750,0
2014-11-20,63.91,65.45,63.7,64.75,227851,0
2014-11-21,65.87,65.87,63.98,64.26,270611,0
2014-11-24,64.61,66.22,64.4,65.8,204468,0
2014-11-25,65.8,66.22,64.61,65.45,209202,0
2014-11-26,65.73,66.08,65.17,65.59,85594,0
2014-11-28,65.52,66.36,65.24,65.52,113797,0
2014-12-01,65.94,65.94,63.63,63.63,357484,0
2014-12-02,63.91,65.66,63.49,64.68,728920,0
2014-12-03,64.54,65.73,64.4,65.38,173925,0
2014-12-04,65.73,65.73,64.26,64.75,254618,0
2014-12-05,64.75,66.08,64.68,65.38,175137,0
2014-12-08,64.96,66.36,63.91,64.26,208617,0
2014-12-09,61.25,64.54,61.04,64.4,370505,0
2014-12-10,64.4,64.47,61.88,61.95,375995,0
2014-12-11,62.16,64.05,61.95,62.3,295836,0
2014-12-12,61.46,64.19,61.39,63.21,373498,0
2014-12-15,63.42,63.7,61.53,62.02,310471,0
2014-12-16,61.74,63,61.53,62.09,316212,0
2014-12-17,62.58,65.31,62.23,65.24,415137,0
2014-12-18,66.01,66.5,64.12,66.43,600862,0
2014-12-19,66.57,67.83,65.8,66.01,825782,0
2014-12-22,66.08,67.48,65.94,66.5,362760,0
2014-12-23,66.92,68.25,66.57,67.9,233355,0
2014-12-24,67.9,69.02,67.83,67.97,151900,0
2014-12-26,68.53,69.02,67.97,68.18,97033,0
2014-12-29,68.25,69.51,68.25,69.02,177127,0
2014-12-30,69.02,69.65,68.25,68.46,138872,0
2014-12-31,68.81,69.44,67.83,67.9,209673,0
2015-01-02,68.25,68.88,66.99,67.55,161299,0
2015-01-05,66.85,67.13,65.31,65.45,401144,0
2015-01-06,65.87,66.29,63.49,64.33,396580,0
2015-01-07,67.55,67.55,63.14,64.33,1180784,0
2015-01-08,66.15,66.78,64.33,65.03,853217,0
2015-01-09,65.1,67.55,63.49,66.22,980851,0
2015-01-12,67.27,68.39,66.5,66.5,966577,0
2015-01-13,66.92,68.32,64.4,64.82,1137627,0
2015-01-14,63.84,64.19,62.79,63.56,661971,0
2015-01-15,66.85,67.13,64.89,66.08,821305,0
2015-01-16,65.87,67.83,65.8,67.83,521719,0
2015-01-20,67.9,68.32,66.22,67.55,657271,0
2015-01-21,67.48,68.18,66.71,67.9,632741,0
2015-01-22,68.32,69.58,67.48,69.3,436441,0
2015-01-23,69.51,70.84,68.81,70.84,535762,0
2015-01-26,70.7,72.66,70.14,72.1,517699,0
2015-01-27,71.12,72.8,70.77,72.17,451266,0
2015-01-28,72.8,73.01,69.51,69.93,342242,0
2015-01-29,70,70.84,69.37,70.84,283255,0
2015-01-30,69.93,70,68.11,68.18,437162,0
2015-02-02,68.11,68.53,66.64,68.46,368750,0
2015-02-03,68.88,70.91,68.39,70.84,388552,0
2015-02-04,70.42,71.68,70,70.56,241296,0
2015-02-05,70.91,71.26,70.28,71.05,269287,0
2015-02-06,70.91,71.61,69.93,70.35,275769,0
2015-02-09,69.86,70.49,68.74,68.74,237548,0
2015-02-10,69.16,69.51,68.39,69.09,189663,0
2015-02-11,69.16,69.58,68.6,69.23,253141,0
2015-02-12,69.72,71.19,69.44,71.19,298471,0
2015-02-13,71.4,72.1,70.98,71.47,304366,0
2015-02-17,71.61,72.45,71.19,72.1,303671,0
2015-02-18,71.96,73.43,71.82,73.01,299000,0
2015-02-19,72.8,73.01,71.68,71.82,181365,0
2015-02-20,71.89,72.59,71.33,72.59,221117,0
2015-02-23,72.31,72.45,71.26,72.1,233118,0
2015-02-24,72.03,72.38,71.33,71.4,302505,0
2015-02-25,71.19,71.47,69.72,70.14,366593,0
2015-02-26,69.86,70.21,69.44,70,255907,0
2015-02-27,69.79,70.14,69.16,69.16,413895,0
2015-03-02,69.37,70.35,68.88,69.93,422943,0
2015-03-03,69.58,70,68.95,69.3,308014,0
2015-03-04,69.3,71.68,68.74,71.26,456300,0
2015-03-05,71.68,73.08,70.42,72.87,510257,0
2015-03-06,72.52,73.29,71.33,71.68,338257,0
2015-03-09,71.89,72.59,71.05,71.33,299957,0
2015-03-10,73.01,75.88,71.96,75.39,1289757,0
2015-03-11,75.53,76.37,74.27,76.3,538986,0
2015-03-12,76.86,77.56,75.6,75.88,694543,0
2015-03-13,75.95,76.65,75.39,76.23,527129,0
2015-03-16,76.65,77.98,76.37,77.84,856957,0
2015-03-17,77.77,79.8,77.49,79.38,364386,0
2015-03-18,78.96,79.31,76.23,78.47,507900,0
2015-03-19,78.47,78.96,77.42,78.68,306914,0
2015-03-20,78.68,79.94,78.19,79.31,740743,0
2015-03-23,79.17,81.06,79.17,79.87,517300,0
2015-03-24,80.08,80.43,79.52,79.73,293400,0
2015-03-25,79.8,80.78,78.61,78.68,336657,0
2015-03-26,78.47,79.03,77.14,78.54,375957,0
2015-03-27,78.68,79.8,77.98,79.59,285243,0
2015-03-30,79.87,80.43,79.52,80.15,241129,0
2015-03-31,80.01,82.25,79.66,81.41,382944,0
2015-04-01,81.06,82.11,79.45,80.22,634371,0
2015-04-02,80.57,82.6,80.22,81.76,394771,0
2015-04-06,81.34,83.3,81.13,82.39,426929,0
2015-04-07,82.46,82.6,80.92,80.99,362354,0
2015-04-08,81.06,82.6,79.94,82.04,467414,0
2015-04-09,82.04,82.6,81.13,82.25,271828,0
2015-04-10,81.97,83.37,81.13,83.3,269971,0
2015-04-13,83.58,84,82.67,82.74,250786,0
2015-04-14,82.25,82.53,80.57,81.83,201771,0
2015-04-15,81.9,82.18,80.15,80.29,444745,0
2015-04-16,80.36,80.36,77.77,79.52,351293,0
2015-04-17,78.82,79.03,76.79,77.7,447000,0
2015-04-20,78.26,78.4,77,77.42,322196,0
2015-04-21,77.91,78.33,77.42,77.77,341590,0
2015-04-22,78.05,78.05,76.72,77.07,491947,0
2015-04-23,77.07,77.56,76.37,76.37,351329,0
2015-04-24,76.23,76.65,75.88,76.02,455362,0
2015-04-27,76.09,76.86,74.34,74.9,567400,0
2015-04-28,73.5,75.11,68.74,69.23,2060852,0
2015-04-29,64.33,65.17,61.95,62.58,5513557,0
2015-04-30,62.65,63.28,61.18,61.53,2193843,0
2015-05-01,61.6,62.37,61.18,61.88,1032386,0
2015-05-04,62.23,63.14,61.88,62.51,882214,0
2015-05-05,62.72,62.79,59.85,60.48,1038871,0
2015-05-06,61.67,62.65,60.62,61.95,1145496,0
2015-05-07,60.9,63,60.76,62.44,1014818,0
2015-05-08,62.86,63.49,62.23,63,731586,0
2015-05-11,62.86,64.33,62.79,63.14,1211771,0
2015-05-12,63.14,63.56,62.37,63.42,690898,0
2015-05-13,63.63,63.84,62.65,63.77,757475,0
2015-05-14,63.7,64.33,63,63.84,569757,0
2015-05-15,63.84,64.54,62.65,63.28,751189,0
2015-05-18,63.14,64.4,62.93,64.19,659241,0
2015-05-19,64.05,64.47,63.21,63.42,550414,0
2015-05-20,63.49,64.12,62.79,63.7,612019,0
2015-05-21,63.63,64.19,63.28,63.91,516371,0
2015-05-22,63.63,63.84,62.23,62.37,465843,0
2015-05-26,62.16,62.44,61.46,61.81,387479,0
2015-05-27,61.81,62.37,61.04,62.23,474400,0
2015-05-28,62.51,62.79,61.74,62.02,472620,0
2015-05-29,61.88,62.16,61.32,61.81,603443,0
2015-06-01,61.95,62.51,61.53,61.74,524698,0
2015-06-02,61.6,62.37,61.32,61.81,462003,0
2015-06-03,61.88,62.37,61.39,62.16,316314,0
2015-06-04,61.81,63.42,61.6,62.51,560843,0
2015-06-05,62.23,62.3,61.25,61.67,516886,0
2015-06-08,61.67,61.67,58.73,59.29,896071,0
2015-06-09,59.01,59.78,57.61,59.29,696135,0
2015-06-10,59.99,61.11,59.92,60.34,528621,0
2015-06-11,60.76,61.53,59.85,60.2,394630,0
2015-06-12,60.06,61.18,59.92,60.48,318557,0
2015-06-15,59.99,60.06,58.03,58.1,481271,0
2015-06-16,57.89,59.22,57.54,58.66,331571,0
2015-06-17,59.36,59.85,58.24,58.94,316929,0
2015-06-18,59.22,59.64,58.66,58.8,344343,0
2015-06-19,59.01,60.48,58.94,59.43,617014,0
2015-06-22,59.71,59.99,58.87,59.78,548957,0
2015-06-23,59.99,60.9,59.71,60.62,525377,0
2015-06-24,60.48,61.46,59.29,59.5,375429,0
2015-06-25,59.85,59.85,58.94,59.22,371557,0
2015-06-26,59.08,59.57,58.66,59.22,1108471,0
2015-06-29,58.8,59.29,57.47,57.47,395871,0
2015-06-30,57.54,57.75,56.28,56.63,561552,0
2015-07-01,57.19,58.1,56.49,56.56,688857,0
2015-07-02,56.77,57.12,55.58,56.14,305543,0
2015-07-06,55.51,56.35,55.02,55.23,334643,0
2015-07-07,55.09,56.14,54.32,56,527143,0
2015-07-08,55.51,56.28,54.39,54.53,812143,0
2015-07-09,54.67,55.3,53.97,54.81,458057,0
2015-07-10,55.58,57.33,55.58,55.86,373900,0
2015-07-13,56.35,57.61,56.35,57.61,425386,0
2015-07-14,57.4,57.54,56,56.35,379325,0
2015-07-15,56.14,56.84,55.44,55.51,297840,0
2015-07-16,55.58,56.21,55.02,56.14,423400,0
2015-07-17,56.14,56.14,55.02,55.09,232471,0
2015-07-20,54.88,55.16,54.18,54.46,260414,0
2015-07-21,54.53,55.23,53.97,54.11,235971,0
2015-07-22,54.18,54.46,53.13,54.32,334143,0
2015-07-23,54.18,54.39,52.71,52.78,403543,0
2015-07-24,53.2,53.27,51.59,51.73,479757,0
2015-07-27,51.38,51.94,50.82,51.52,352914,0
2015-07-28,57.89,61.6,55.51,56.98,3929957,0
2015-07-29,59.22,61.46,58.52,61.25,1853440,0
2015-07-30,60.9,64.61,60.62,64.33,1577257,0
2015-07-31,63.98,65.03,63.42,64.54,830929,0
2015-08-03,64.61,65.59,64.19,65.52,745445,0
2015-08-04,65.24,65.31,63,63.49,738000,0
2015-08-05,64.47,65.38,63.56,63.84,685329,0
2015-08-06,63.63,64.82,62.65,63.28,574870,0
2015-08-07,62.72,63.28,61.18,62.37,721071,0
2015-08-10,63,64.33,62.37,63.84,635814,0
2015-08-11,63.07,63.98,62.58,62.72,328343,0
2015-08-12,62.44,64.26,61.74,63.98,417729,0
2015-08-13,64.96,65.45,62.65,63.63,284529,0
2015-08-14,63.42,64.19,62.93,63.98,326900,0
2015-08-17,63.7,64.33,63.56,64.33,209571,0
2015-08-18,63.98,64.4,63.42,63.63,223186,0
2015-08-19,63.14,63.42,62.51,62.86,307586,0
2015-08-20,62.16,62.65,61.04,61.11,353214,0
2015-08-21,60.06,61.81,58.87,58.87,522429,0
2015-08-24,56.56,57.96,54.39,55.37,645015,0
2015-08-25,57.47,57.47,55.37,55.44,466857,0
2015-08-26,56.49,57.54,54.74,57.33,441943,0
2015-08-27,58.1,58.66,56.84,57.89,289914,0
2015-08-28,57.89,58.31,57.33,57.75,224086,0
2015-08-31,57.19,58.52,56.91,57.68,415871,0
2015-09-01,56.49,56.84,55.44,56.63,457900,0
2015-09-02,57.54,58.59,57.12,57.75,301571,0
2015-09-03,57.89,58.66,57.19,57.68,439386,0
2015-09-04,56.84,58.03,56.56,57.47,327343,0
2015-09-08,58.59,59.78,58.45,59.08,438986,0
2015-09-09,59.57,59.57,54.53,54.67,1285014,0
2015-09-10,54.6,56.35,53.83,55.37,549711,0
2015-09-11,55.65,56.21,54.39,54.88,359857,0
2015-09-14,56.07,56.7,55.65,56.28,500100,0
2015-09-15,56.49,56.84,55.72,56.63,366057,0
2015-09-16,56.77,57.12,55.44,56.63,399700,0
2015-09-17,56.35,57.89,55.72,57.12,463420,0
2015-09-18,56.56,56.84,55.16,55.3,1401243,0
2015-09-21,56,56.28,54.81,55.16,363086,0
2015-09-22,54.67,54.95,53.55,54.04,363057,0
2015-09-23,53.97,54.6,52.71,53.2,342314,0
2015-09-24,52.92,53.55,52.5,53.41,270054,0
2015-09-25,53.69,54.18,52.99,53.55,332614,0
2015-09-28,53.55,53.55,50.19,50.4,521496,0
2015-09-29,50.33,50.75,48.65,49.56,537186,0
2015-09-30,50.19,50.61,49.21,50.26,435343,0
2015-10-01,50.05,50.54,48.65,49.21,386600,0
2015-10-02,48.44,48.93,47.25,48.93,576200,0
2015-10-05,49.49,51.17,49.35,50.89,368680,0
2015-10-06,50.82,52.43,50.75,51.31,383386,0
2015-10-07,51.52,52.92,51.17,52.15,392943,0
2015-10-08,52.85,54.32,52.29,53.62,374743,0
2015-10-09,53.69,53.69,52.15,53.06,516200,0
2015-10-12,53.27,54.81,51.31,54.39,613137,0
2015-10-13,54.11,54.88,52.22,52.22,633500,0
2015-10-14,52.36,53.55,50.19,50.26,570971,0
2015-10-15,50.4,51.03,49.07,50.4,716057,0
2015-10-16,50.4,51.59,49.21,50.33,569629,0
2015-10-19,50.26,50.54,49.28,50.26,607276,0
2015-10-20,50.33,50.96,49.56,50.47,954358,0
2015-10-21,48.02,49.84,46.41,49.63,2064829,0
2015-10-22,49.77,50.54,48.37,48.86,960600,0
2015-10-23,49,49.35,45.57,46.06,882414,0
2015-10-26,46.2,46.34,44.45,44.52,592743,0
2015-10-27,44.1,44.38,42.98,43.47,713257,0
2015-10-28,43.82,45.92,43.4,45.85,815200,0
2015-10-29,45.5,46.83,45.5,46.41,537343,0
2015-10-30,46.34,46.62,45.36,45.99,341214,0
2015-11-02,45.92,46.97,45.85,46.9,361373,0
2015-11-03,46.83,47.81,46.55,47.39,293649,0
2015-11-04,47.39,47.74,45.78,45.99,350070,0
2015-11-05,46.06,46.34,44.8,46.13,317443,0
2015-11-06,46.06,47.6,45.64,47.6,333300,0
2015-11-09,47.39,47.46,44.31,44.8,419081,0
2015-11-10,44.87,45.85,44.38,45.78,374814,0
2015-11-11,45.64,45.92,44.52,45.01,190271,0
2015-11-12,44.87,45.36,44.38,44.38,268329,0
2015-11-13,44.03,45.08,43.47,44.52,501700,0
2015-11-16,44.31,44.94,43.82,44.87,388929,0
2015-11-17,45.29,45.71,43.68,44.45,434343,0
2015-11-18,44.24,46.55,44.1,46.41,390814,0
2015-11-19,46.69,46.9,44.59,45.15,335571,0
2015-11-20,45.43,48.65,44.52,46.27,1102000,0
2015-11-23,46.06,48.02,45.01,47.81,785371,0
2015-11-24,47.39,49.98,47.39,49.84,590729,0
2015-11-25,49.84,50.19,48.79,49.21,397914,0
2015-11-27,49.42,49.63,48.79,49.21,100971,0
2015-11-30,49.14,49.14,47.04,47.04,451157,0
2015-12-01,47.25,47.74,46.83,47.39,396020,0
2015-12-02,47.39,47.81,46.83,46.9,303569,0
2015-12-03,47.18,47.67,46.41,46.41,350959,0
2015-12-04,46.48,46.62,45.22,45.78,332514,0
2015-12-07,45.64,46.83,45.36,46.62,271886,0
2015-12-08,45.99,46.48,45.22,46.13,345300,0
2015-12-09,45.85,47.95,45.85,46.48,330114,0
2015-12-10,46.62,47.46,46.2,46.41,249129,0
2015-12-11,45.57,46.62,45.43,46.2,1061386,0
2015-12-14,46.13,46.48,43.68,45.15,443686,0
2015-12-15,45.43,47.95,45.29,47.6,484771,0
2015-12-16,47.95,48.16,46.83,47.95,332871,0
2015-12-17,48.23,48.23,46.69,47.18,227957,0
2015-12-18,46.9,47.53,45.57,45.71,595314,0
2015-12-21,45.92,46.06,44.59,45.36,933086,0
2015-12-22,45.43,48.16,45.22,48.16,386236,0
2015-12-23,48.23,49.91,48.23,49.49,412643,0
2015-12-24,49.21,49.63,48.79,49.07,104989,0
2015-12-28,48.79,49.84,48.09,49.84,386649,0
2015-12-29,49.98,50.19,47.845,48.23,225011,0
2015-12-30,48.02,48.37,46.9,47.39,209180,0
2015-12-31,47.11,48.16,46.69,47.46,491589,0
2016-01-04,46.48,47.67,46.2,47.6,447416,0
2016-01-05,47.67,48.02,46.62,47.95,413696,0
2016-01-06,47.25,47.95,46.62,46.9,443503,0
2016-01-07,45.92,46.095,42,43.12,1100557,0
2016-01-08,43.68,43.75,42.63,42.63,496272,0
2016-01-11,42.49,42.77,40.845,41.58,473036,0
2016-01-12,41.93,42.28,40.25,42.07,602445,0
2016-01-13,42.07,43.05,34.615,35.56,1880761,0
2016-01-14,34.44,34.79,31.22,32.2,2194972,0
2016-01-15,31.43,32.34,29.54,31.71,1667173,0
2016-01-19,31.71,31.85,28.7,28.84,710214,0
2016-01-20,28.35,30.73,27.93,30.31,1087298,0
2016-01-21,30.17,30.66,29.47,29.96,782267,0
2016-01-22,30.52,31.01,29.75,30.24,503929,0
2016-01-25,30.24,30.645,28.35,28.56,498127,0
2016-01-26,29.05,29.75,28.56,29.05,372085,0
2016-01-27,28.84,29.19,28,28.56,714732,0
2016-01-28,28.91,29.4,28.21,28.7,431439,0
2016-01-29,28.77,31.92,28.77,31.85,756221,0
2016-02-01,31.64,32.2,31.08,31.99,581756,0
2016-02-02,31.57,31.64,29.19,30.38,698406,0
2016-02-03,30.73,30.835,28.42,28.7,528745,0
2016-02-04,28.63,30.38,28.35,30.31,441441,0
2016-02-05,30.66,30.87,29.61,29.75,382409,0
2016-02-08,29.4,29.54,27.58,29.12,585895,0
2016-02-09,28.77,29.19,27.72,28.98,921492,0
2016-02-10,29.33,29.96,28.28,29.75,551260,0
2016-02-11,29.12,29.26,27.72,28.7,576928,0
2016-02-12,28.7,29.68,28.35,29.47,381036,0
2016-02-16,29.96,31.78,29.96,31.71,433245,0
2016-02-17,31.78,33.635,31.78,33.18,434846,0
2016-02-18,33.25,33.25,31.5,32.83,364308,0
2016-02-19,32.69,32.76,31.57,32.69,367019,0
2016-02-22,32.9,34.37,32.83,33.74,511559,0
2016-02-23,33.74,34.37,32.9,33.53,462314,0
2016-02-24,33.04,33.32,31.36,33.18,262834,0
2016-02-25,33.39,34.16,32.585,34.02,210563,0
2016-02-26,34.09,34.72,33.81,34.51,473187,0
2016-02-29,34.58,36.33,34.37,35.77,644150,0
2016-03-01,36.12,36.89,35.49,36.82,412687,0
2016-03-02,36.89,36.89,36.05,36.54,355242,0
2016-03-03,35.84,37.24,35.77,37.17,404818,0
2016-03-04,37.59,37.94,35.7,36.12,395037,0
2016-03-07,36.12,38.92,35.875,38.78,537898,0
2016-03-08,38.43,39.935,38.15,39.2,845113,0
2016-03-09,39.34,39.76,38.78,39.27,624476,0
2016-03-10,39.27,39.55,38.01,38.92,315904,0
2016-03-11,39.2,39.62,38.78,39.34,375511,0
2016-03-14,39.34,40.67,39.2,40.25,383750,0
2016-03-15,39.9,40.04,38.92,39.76,548213,0
2016-03-16,39.55,40.46,39.48,40.32,203634,0
2016-03-17,40.25,41.755,39.83,41.58,272736,0
2016-03-18,41.86,43.19,41.23,41.79,576305,0
2016-03-21,41.51,42.14,40.39,40.95,297931,0
2016-03-22,40.6,40.775,39.725,39.83,251344,0
2016-03-23,39.76,39.776,37.17,38.78,426015,0
2016-03-24,38.5,38.57,37.52,38.43,222028,0
2016-03-28,38.43,39.55,37.87,39.2,277201,0
2016-03-29,39.27,39.27,37.94,38.92,386224,0
2016-03-30,39.41,40.18,38.92,39.83,400400,0
2016-03-31,39.97,40.39,39.62,40.32,425506,0
2016-04-01,39.9,39.97,38.99,39.69,154382,0
2016-04-04,39.62,39.9,38.78,38.78,212308,0
2016-04-05,38.43,39.06,38.01,38.08,346721,0
2016-04-06,38.08,39.41,37.87,39.34,211335,0
2016-04-07,39.2,39.34,37.52,38.01,302137,0
2016-04-08,38.22,38.955,37.52,37.8,232741,0
2016-04-11,38.08,38.71,36.33,36.4,322786,0
2016-04-12,36.61,37.415,36.19,37.17,294564,0
2016-04-13,37.31,39.76,37.24,39.76,297916,0
2016-04-14,39.48,39.83,37.59,37.8,263999,0
2016-04-15,37.8,39.34,37.66,38.64,259401,0
2016-04-18,38.36,38.78,37.45,38.78,147792,0
2016-04-19,38.92,39.97,38.29,38.5,305882,0
2016-04-20,38.64,41.3,38.5,41.23,382015,0
2016-04-21,41.23,41.23,37.87,37.87,399626,0
2016-04-22,37.38,38.78,37.1,37.8,404766,0
2016-04-25,37.73,38.5,35.98,36.05,500969,0
2016-04-26,37.24,40.18,36.4,37.45,817944,0
2016-04-27,37.31,39.62,37.24,38.5,621280,0
2016-04-28,38.08,40.075,38.08,39.48,465592,0
2016-04-29,39.34,39.62,34.72,35.21,714968,0
2016-05-02,35.63,35.63,34.58,35.14,380018,0
2016-05-03,34.65,34.86,32.41,32.41,675501,0
2016-05-04,32.55,33.6,32.2,32.48,455112,0
2016-05-05,32.69,32.9,31.92,32.27,387815,0
2016-05-06,32.13,33.04,31.989,32.69,304180,0
2016-05-09,32.69,33.53,32.06,33.32,269320,0
2016-05-10,33.6,33.88,32.97,33.32,254083,0
2016-05-11,33.6,33.6,32.13,32.13,316246,0
2016-05-12,32.13,32.83,31.01,31.36,264412,0
2016-05-13,31.15,31.99,30.835,31.78,291921,0
2016-05-16,31.99,33.95,31.64,33.25,683672,0
2016-05-17,33.11,33.285,31.43,31.85,561526,0
2016-05-18,31.5,32.48,31.22,31.85,386007,0
2016-05-19,31.64,32.48,31.29,31.99,406208,0
2016-05-20,32.06,32.9,32.06,32.83,318764,0
2016-05-23,32.97,33.25,31.99,31.99,252479,0
2016-05-24,32.41,33.6,32.2,33.46,427357,0
2016-05-25,33.74,34.244,32.13,32.2,530031,0
2016-05-26,32.2,32.97,32.06,32.41,842324,0
2016-05-27,32.55,32.97,32.305,32.83,208680,0
2016-05-31,32.55,33.04,31.64,32.41,692843,0
2016-06-01,32.13,33.6,31.99,33.25,905215,0
2016-06-02,33.25,33.95,32.9,33.67,306147,0
2016-06-03,33.6,33.67,32.06,32.55,287391,0
2016-06-06,32.69,33.74,32.69,33.25,212920,0
2016-06-07,33.25,34.23,33.25,33.88,185582,0
2016-06-08,33.95,34.51,33.81,34.02,189194,0
2016-06-09,33.88,33.95,32.585,33.11,237145,0
2016-06-10,32.69,33.39,32.305,32.76,271422,0
2016-06-13,32.48,33.11,31.605,31.85,217242,0
2016-06-14,31.78,32.13,31.15,31.5,280681,0
2016-06-15,31.99,32.795,31.22,32.34,371819,0
2016-06-16,32.13,32.2,31.43,31.85,184443,0
2016-06-17,31.78,32.865,31.78,32.48,350308,0
2016-06-20,32.83,33.6,32.62,32.76,174580,0
2016-06-21,32.2,32.48,31.57,31.99,222985,0
2016-06-22,32.27,32.69,31.57,31.57,188185,0
2016-06-23,32.13,32.48,31.92,31.99,232367,0
2016-06-24,31.15,31.43,30.24,30.45,709450,0
2016-06-27,30.31,30.59,29.015,29.61,474583,0
2016-06-28,29.96,30.73,29.82,30.31,307520,0
2016-06-29,31.08,31.71,30.66,31.57,431669,0
2016-06-30,31.64,33.04,31.457,33.04,633864,0
2016-07-01,33.11,33.53,32.62,33.04,279416,0
2016-07-05,32.97,32.97,31.43,32.2,204011,0
2016-07-06,32.62,35.7,32.48,35.07,661734,0
2016-07-07,35.42,35.77,34.51,35.14,305144,0
2016-07-08,35.63,37.24,35.49,37.17,348299,0
2016-07-11,37.31,37.94,36.96,37.73,322348,0
2016-07-12,38.92,38.92,37.31,37.8,462451,0
2016-07-13,38.5,38.5,36.4,37.24,342571,0
2016-07-14,37.38,37.94,37.03,37.03,308186,0
2016-07-15,37.38,37.45,36.05,36.68,347444,0
2016-07-18,36.82,37.52,36.4,37.31,234430,0
2016-07-19,37.24,37.45,36.26,36.82,306726,0
2016-07-20,36.82,37.695,36.47,37.17,365681,0
2016-07-21,37.03,37.695,36.68,37.24,253942,0
2016-07-22,37.31,37.38,36.54,36.54,190729,0
2016-07-25,36.68,37.1,36.33,36.68,287264,0
2016-07-26,36.75,37.66,36.75,36.96,325253,0
2016-07-27,35.35,35.7,31.92,32.34,819462,0
2016-07-28,32.34,33.25,32.27,32.55,547097,0
2016-07-29,32.55,34.93,32.2,34.16,1109048,0
2016-08-01,34.16,35.28,33.53,33.67,474272,0
2016-08-02,33.53,33.74,31.85,31.92,605661,0
2016-08-03,32.97,34.02,32.06,33.81,552687,0
2016-08-04,33.67,34.51,33.46,33.6,297492,0
2016-08-05,33.95,34.44,33.67,33.95,217508,0
2016-08-08,33.88,34.223,33.25,33.39,193891,0
2016-08-09,33.46,34.16,33.32,33.74,253746,0
2016-08-10,33.95,34.86,33.39,33.95,508941,0
2016-08-11,34.65,35.28,33.88,34.37,290028,0
2016-08-12,34.37,35.07,34.09,35,405299,0
2016-08-15,35.56,38.99,35.56,38.92,1114066,0
2016-08-16,38.71,38.85,37.17,37.59,597498,0
2016-08-17,37.38,38.43,36.575,37.73,597211,0
2016-08-18,37.94,38.29,37.45,37.73,346839,0
2016-08-19,37.52,38.43,37.1,37.87,433332,0
2016-08-22,38.15,38.36,37.38,38.08,286862,0
2016-08-23,38.57,39.76,38.01,38.15,431604,0
2016-08-24,38.01,38.36,37.45,37.59,311672,0
2016-08-25,37.45,38.15,37.24,37.66,209233,0
2016-08-26,37.73,38.15,37.03,37.52,284023,0
2016-08-29,37.66,38.01,37.17,37.8,305533,0
2016-08-30,37.87,38.01,37.1,37.66,246445,0
2016-08-31,37.87,38.43,36.82,38.36,6708995,0
2016-09-01,38.29,38.71,37.59,38.57,519539,0
2016-09-02,38.57,40.18,38.36,40.04,468729,0
2016-09-06,39.97,40.075,39.445,39.83,362832,0
2016-09-07,39.48,39.83,37.87,38.29,604767,0
2016-09-08,35.35,35.91,34.44,34.65,854384,0
2016-09-09,34.44,34.58,33.04,33.11,694794,0
2016-09-12,32.9,33.53,32.305,33.25,710733,0
2016-09-13,32.9,33.25,32.27,32.9,609396,0
2016-09-14,32.83,33.04,32.27,32.48,484312,0
2016-09-15,32.48,33.11,32.27,32.62,356460,0
2016-09-16,32.55,32.9,32.2,32.62,470669,0
2016-09-19,32.9,33.53,32.06,33.25,626322,0
2016-09-20,33.25,33.25,32.13,32.2,432957,0
2016-09-21,32.55,32.83,31.78,32.69,365743,0
2016-09-22,32.55,32.97,32.34,32.69,429695,0
2016-09-23,32.76,32.9,32.34,32.76,245120,0
2016-09-26,32.48,32.725,32.13,32.13,215865,0
2016-09-27,32.13,32.27,31.71,31.99,339270,0
2016-09-28,31.99,32.253,31.64,31.92,262582,0
2016-09-29,31.78,35,31.57,33.81,1367752,0
2016-09-30,34.09,35.14,34.09,34.93,585451,0
2016-10-03,34.86,35.28,34.51,35.21,474714,0
2016-10-04,34.79,35.07,34.23,34.51,283605,0
2016-10-05,34.79,35.49,34.58,35.35,494211,0
2016-10-06,35.21,35.63,34.86,34.86,445743,0
2016-10-07,35,35.49,34.86,34.93,255401,0
2016-10-10,34.86,35.63,34.72,35.28,183781,0
2016-10-11,35.07,35.91,35.035,35.49,413781,0
2016-10-12,35.35,36.05,35.21,35.91,219113,0
2016-10-13,35.49,35.77,34.44,34.51,315082,0
2016-10-14,34.58,35.56,34.58,35.07,242965,0
2016-10-17,36.33,38.43,35.936,37.1,1324040,0
2016-10-18,37.03,37.17,34.72,35.14,902342,0
2016-10-19,34.3,35.21,31.5,32.06,1559567,0
2016-10-20,32.41,32.41,31.22,31.22,679517,0
2016-10-21,31.08,32.13,31.08,31.5,571556,0
2016-10-24,31.71,32.41,31.29,31.29,391225,0
2016-10-25,31.29,31.5,31.15,31.29,330621,0
2016-10-26,31.22,31.36,30.38,30.38,394413,0
2016-10-27,30.59,30.87,30.31,30.52,388399,0
2016-10-28,30.52,31.08,30.38,30.52,368897,0
2016-10-31,30.52,30.59,29.61,30.03,682199,0
2016-11-01,29.96,30.45,29.54,29.89,472158,0
2016-11-02,29.75,30.17,29.015,29.05,494045,0
2016-11-03,29.61,29.61,28.63,28.7,300344,0
2016-11-04,28.84,30.24,28.56,29.19,720381,0
2016-11-07,29.75,30.38,29.365,29.82,514833,0
2016-11-08,29.82,30.1,29.26,29.75,307947,0
2016-11-09,29.89,32.13,29.19,32.06,556442,0
2016-11-10,32.34,33.88,32.13,32.9,625873,0
2016-11-11,33.53,33.88,32.41,33.53,502148,0
2016-11-14,33.67,36.68,33.6,36.61,1267894,0
2016-11-15,36.33,36.68,35.7,35.7,731247,0
2016-11-16,35,35.42,33.6,33.74,537861,0
2016-11-17,33.25,33.845,32.48,32.55,607379,0
2016-11-18,32.69,33.39,32.41,32.48,491055,0
2016-11-21,32.27,33.355,31.92,32.76,501612,0
2016-11-22,32.55,33.95,32.55,33.04,445058,0
2016-11-23,32.97,33.53,32.9,33.18,286157,0
2016-11-25,33.18,33.6,33.04,33.04,105262,0
2016-11-28,32.62,33.32,32.34,32.48,305827,0
2016-11-29,32.48,33.46,32.48,33.18,382959,0
2016-11-30,32.9,33.6,32.2,32.48,686935,0
2016-12-01,31.85,32.34,31.29,31.43,1376243,0
2016-12-02,31.64,32.83,31.598,32.69,400944,0
2016-12-05,33.04,33.74,33.04,33.46,297828,0
2016-12-06,33.67,34.02,33.46,33.95,739743,0
2016-12-07,33.95,34.51,33.74,34.23,363189,0
2016-12-08,34.37,35,33.67,34.65,446983,0
2016-12-09,34.51,34.65,33.39,34.09,400114,0
2016-12-12,34.23,34.65,33.355,33.67,364540,0
2016-12-13,33.88,33.95,33.25,33.53,288497,0
2016-12-14,33.32,34.3,33.25,33.74,447752,0
2016-12-15,33.6,34.86,33.495,34.65,418474,0
2016-12-16,34.79,35,33.95,34.79,1080840,0
2016-12-19,34.79,35.84,34.685,35.77,424354,0
2016-12-20,34.79,35.91,34.3,35.77,288432,0
2016-12-21,35.63,35.84,35.42,35.49,199148,0
2016-12-22,35.63,35.63,34.16,34.23,299551,0
2016-12-23,34.23,34.58,33.6,33.81,234281,0
2016-12-27,33.67,34.58,33.67,33.95,160097,0
2016-12-28,33.95,34.16,33.18,33.6,228657,0
2016-12-29,33.46,33.88,32.76,32.9,287601,0
2016-12-30,32.83,33.18,32.305,32.69,456310,0
2017-01-03,33.25,33.39,31.99,32.55,424962,0
2017-01-04,32.69,34.79,32.69,34.37,590082,0
2017-01-05,34.16,34.23,33.04,33.6,517698,0
2017-01-06,33.53,33.53,32.9,33.25,424928,0
2017-01-09,33.32,33.425,31.85,32.76,618871,0
2017-01-10,32.62,33.88,32.2,33.53,741864,0
2017-01-11,32.2,32.41,30.38,31.01,1697700,0
2017-01-12,30.66,30.835,29.47,29.61,1609179,0
2017-01-13,29.75,30.38,29.26,29.68,776431,0
2017-01-17,29.75,31.22,29.61,30.38,751670,0
2017-01-18,30.38,30.66,29.54,30.66,504451,0
2017-01-19,30.52,30.66,29.68,29.89,551738,0
2017-01-20,29.96,30.38,29.26,29.47,581019,0
2017-01-23,29.68,29.68,28.49,28.77,817030,0
2017-01-24,28.91,29.89,28.56,29.19,712986,0
2017-01-25,29.54,29.75,28.77,28.77,453866,0
2017-01-26,28.77,29.05,27.79,28.07,808259,0
2017-01-27,28.07,28.364,27.58,27.65,694333,0
2017-01-30,27.65,27.86,26.67,27.02,1115851,0
2017-01-31,27.37,27.93,26.81,27.44,744092,0
2017-02-01,27.51,27.93,26.88,26.88,446369,0
2017-02-02,26.95,27.02,26.04,26.25,1078292,0
2017-02-03,26.25,27.3,26.18,26.74,598086,0
2017-02-06,26.81,26.915,25.48,25.69,1203514,0
2017-02-07,25.83,26.18,25.55,25.69,569042,0
2017-02-08,25.62,26.25,25.55,26.18,411949,0
2017-02-09,25.9,27.825,25.767,27.44,767460,0
2017-02-10,27.37,28,27.23,27.72,508639,0
2017-02-13,28,28.28,27.23,27.51,361717,0
2017-02-14,27.37,27.58,26.95,27.02,341994,0
2017-02-15,27.09,27.86,26.81,27.79,459719,0
2017-02-16,27.65,28.385,27.65,28.21,620575,0
2017-02-17,28,28.42,27.44,27.44,463380,0
2017-02-21,27.65,28.63,27.58,28.35,514663,0
2017-02-22,28.42,28.49,27.65,27.86,334577,0
2017-02-23,28.07,28.14,26.95,27.02,364781,0
2017-02-24,27.16,27.86,26.67,27.44,281127,0
2017-02-27,27.37,27.79,26.915,27.58,365458,0
2017-02-28,27.37,27.37,26.25,26.46,566684,0
2017-03-01,26.6,26.74,25.655,25.9,566702,0
2017-03-02,25.76,26.18,25.655,25.97,316044,0
2017-03-03,25.9,26.11,25.48,25.62,435983,0
2017-03-06,25.41,25.69,24.22,24.43,575803,0
2017-03-07,24.22,24.57,23.31,23.38,817444,0
2017-03-08,23.38,24.64,23.38,24.36,758309,0
2017-03-09,24.36,24.36,23.45,23.45,746620,0
2017-03-10,23.73,23.94,23.17,23.17,323024,0
2017-03-13,23.1,23.31,22.96,23.03,363841,0
2017-03-14,23.03,23.24,22.4,22.82,354668,0
2017-03-15,22.96,24.08,22.96,23.87,580178,0
2017-03-16,23.94,24.29,23.66,24.29,380950,0
2017-03-17,24.29,24.43,23.52,24.36,819309,0
2017-03-20,24.29,24.5,23.66,23.87,270024,0
2017-03-21,24.01,24.15,23.1,23.45,448463,0
2017-03-22,23.59,23.59,22.82,23.38,245370,0
2017-03-23,24.78,26.6,24.78,25.9,1424902,0
2017-03-24,26.11,26.513,25.725,26.18,564359,0
2017-03-27,25.76,27.23,25.76,26.6,630939,0
2017-03-28,26.6,27.055,26.39,26.67,475974,0
2017-03-29,26.74,27.3,26.46,27.02,435191,0
2017-03-30,27.23,27.37,26.425,26.6,406688,0
2017-03-31,26.6,27.51,26.32,27.02,544579,0
2017-04-03,27.23,27.23,26.32,26.6,375756,0
2017-04-04,26.67,27.16,26.18,26.46,306178,0
2017-04-05,26.53,26.74,25.76,26.11,439108,0
2017-04-06,26.25,26.88,25.97,26.32,526355,0
2017-04-07,26.25,26.6,25.9,26.04,487320,0
2017-04-10,26.18,26.81,25.9,26.53,467344,0
2017-04-11,28.21,29.4,27.58,28,2276589,0
2017-04-12,28,28.42,26.46,26.46,805233,0
2017-04-13,26.74,28,26.46,27.37,649140,0
2017-04-17,27.44,27.58,26.6,26.95,398091,0
2017-04-18,26.88,27.58,26.88,27.3,356700,0
2017-04-19,27.37,28,27.3,27.44,521291,0
2017-04-20,27.51,28,27.23,27.51,570230,0
2017-04-21,27.51,27.51,26.88,26.88,436418,0
2017-04-24,27.37,27.37,26.775,26.95,552378,0
2017-04-25,28.91,31.29,28.245,28.49,2493191,0
2017-04-26,28.14,29.82,28,29.05,893530,0
2017-04-27,28.98,29.61,28.77,29.19,712653,0
2017-04-28,29.19,29.33,28.42,28.7,598251,0
2017-05-01,28.98,29.05,28.42,28.84,428126,0
2017-05-02,28.77,28.91,28.14,28.56,388747,0
2017-05-03,28.42,29.085,28.21,28.91,458954,0
2017-05-04,29.05,29.12,28.49,28.56,376027,0
2017-05-05,28.84,29.26,28.42,29.12,333341,0
2017-05-08,29.19,29.329,28.49,28.56,296141,0
2017-05-09,28.77,29.68,28.63,29.54,668335,0
2017-05-10,29.4,29.61,28.7,28.7,352505,0
2017-05-11,28.63,29.47,28.517,28.7,569342,0
2017-05-12,28.7,28.91,27.51,27.65,462732,0
2017-05-15,27.72,28,27.3,27.65,350078,0
2017-05-16,27.65,27.651,26.46,26.81,500581,0
2017-05-17,26.53,26.81,26.11,26.11,403156,0
2017-05-18,26.18,27.3,26.11,26.95,572989,0
2017-05-19,26.95,28.105,26.88,27.93,801593,0
2017-05-22,28,28.21,27.44,28.14,600982,0
2017-05-23,28.35,28.49,27.72,27.79,434545,0
2017-05-24,27.86,28,27.3,27.37,512174,0
2017-05-25,27.51,28.105,26.95,27.09,430343,0
2017-05-26,27.09,27.3,26.67,26.95,199000,0
2017-05-30,26.81,27.16,26.74,26.95,209766,0
2017-05-31,27.02,27.3,26.285,26.95,517458,0
2017-06-01,27.09,28.56,26.95,28.35,627220,0
2017-06-02,28.28,28.63,27.65,27.86,460592,0
2017-06-05,27.79,28.07,27.405,27.79,212049,0
2017-06-06,27.65,27.86,27.44,27.58,421351,0
2017-06-07,27.58,27.86,27.44,27.51,537311,0
2017-06-08,27.51,27.79,26.88,26.95,384684,0
2017-06-09,27.02,28.07,26.74,27.93,461742,0
2017-06-12,27.86,28.7,27.37,28.7,693400,0
2017-06-13,28.49,29.12,27.86,28.7,384844,0
2017-06-14,28.84,28.84,28.21,28.42,223566,0
2017-06-15,27.58,27.65,26.25,26.32,1272594,0
2017-06-16,23.59,23.66,20.51,22.54,2944442,0
2017-06-19,23.52,23.59,21.21,22.61,1377138,0
2017-06-20,22.47,22.75,21,21,1292432,0
2017-06-21,21,21.525,20.37,21,1404691,0
2017-06-22,21,21.21,20.65,20.86,601230,0
2017-06-23,20.79,20.93,20.37,20.58,820484,0
2017-06-26,20.65,21.35,20.3,21.21,434191,0
2017-06-27,21.28,22.05,21.07,21.35,456848,0
2017-06-28,21.63,22.75,21.63,22.19,764683,0
2017-06-29,22.54,22.96,22.12,22.75,628919,0
2017-06-30,22.75,23.17,22.26,23.03,647430,0
2017-07-03,23.31,23.52,22.82,22.82,225556,0
2017-07-05,22.82,23.065,22.4,22.61,397809,0
2017-07-06,22.47,22.61,21.63,21.84,457171,0
2017-07-07,21.98,23.205,21.91,23.17,672732,0
2017-07-10,23.03,23.24,22.26,22.33,448795,0
2017-07-11,22.4,22.82,22.05,22.4,321818,0
2017-07-12,22.68,23.1,22.61,22.75,336726,0
2017-07-13,22.75,23.24,22.54,23.24,515795,0
2017-07-14,23.24,23.24,22.4,23.03,299019,0
2017-07-17,22.96,23.17,22.4,22.89,548009,0
2017-07-18,22.89,22.89,22.05,22.54,399275,0
2017-07-19,22.68,23.17,22.61,23.1,559282,0
2017-07-20,23.24,23.8,23.03,23.66,459393,0
2017-07-21,23.45,23.8,22.47,22.82,564964,0
2017-07-24,22.96,23.1,22.26,22.75,935012,0
2017-07-25,22.4,26.18,22.4,26.18,1596470,0
2017-07-26,25.9,26.04,24.71,24.92,1086284,0
2017-07-27,24.92,25.2,24.15,25.06,564821,0
2017-07-28,24.99,25.123,24.43,24.78,325825,0
2017-07-31,25.06,25.55,24.57,25.06,401068,0
2017-08-01,25.06,25.48,24.78,24.92,417146,0
2017-08-02,25.08,26.51,24.13,24.83,1329457,0
2017-08-03,24.79,24.97,23.21,23.22,1362864,0
2017-08-04,23.23,24.98,23.23,24.54,1145382,0
2017-08-07,24.41,24.61,23.98,24.42,818695,0
2017-08-08,24.49,25.21,23.25,23.25,919771,0
2017-08-09,23.12,23.24,22.52,22.98,639088,0
2017-08-10,23.17,23.17,22.22,22.64,705991,0
2017-08-11,22.23,23.4,22.15,22.92,501177,0
2017-08-14,23.07,23.18,22.8476,22.93,705767,0
2017-08-15,22.98,23,22.44,22.77,459714,0
2017-08-16,22.79,22.98,22.42,22.48,507908,0
2017-08-17,22.07,23.0402,22.06,22.35,713738,0
2017-08-18,22.12,22.61,22.12,22.47,483580,0
2017-08-21,22.42,22.49,22,22.01,593133,0
2017-08-22,22.09,22.33,21.97,22.01,518680,0
2017-08-23,21.87,22.09,21.825,21.83,565687,0
2017-08-24,22.11,22.21,20.26,20.39,1371231,0
2017-08-25,20.5,20.5,19.96,20.21,1484212,0
2017-08-28,20.13,20.3,19.49,19.76,1191389,0
2017-08-29,19.57,19.8,19.22,19.3,1182002,0
2017-08-30,19.3,19.98,19.16,19.8,894474,0
2017-08-31,19.72,20.18,19.68,19.99,861779,0
2017-09-01,20.03,20.23,19.65,19.82,561181,0
2017-09-05,19.71,20.02,19.32,19.51,574519,0
2017-09-06,19.45,20.01,19.37,19.98,589761,0
2017-09-07,19.98,21.1,19.98,21.09,1229254,0
2017-09-08,20.61,20.8,19.4,19.66,812810,0
2017-09-11,19.77,20.26,19.66,19.7,538878,0
2017-09-12,19.71,20.15,19.71,19.83,439599,0
2017-09-13,19.91,20.76,19.91,20.62,546793,0
2017-09-14,20.56,20.78,20.02,20.07,442340,0
2017-09-15,20.1,20.77,19.99,20.71,1029064,0
2017-09-18,20.71,21.2025,20.71,20.85,629434,0
2017-09-19,20.9,20.9,20.54,20.62,317791,0
2017-09-20,20.55,20.86,20.35,20.74,520555,0
2017-09-21,20.77,21,20.47,20.8,406341,0
2017-09-22,20.74,21.4,20.74,21.27,348866,0
2017-09-25,21.25,21.72,21.25,21.6,467628,0
2017-09-26,21.63,22.2,21.55,21.96,536051,0
2017-09-27,22.06,22.16,21.67,22.11,674405,0
2017-09-28,22.09,22.36,21.95,22.17,300365,0
2017-09-29,22.22,22.34,21.72,21.75,444047,0
2017-10-02,21.9,21.9,21.427,21.79,630967,0
2017-10-03,21.81,22.16,21.545,21.94,716669,0
2017-10-04,21.99,22.11,21.55,21.7,509056,0
2017-10-05,21.79,22.25,21.76,21.84,422661,0
2017-10-06,21.8,21.89,21.55,21.74,395215,0
2017-10-09,21.35,21.39,20.685,20.77,453952,0
2017-10-10,20.95,21.31,20.26,20.52,766241,0
2017-10-11,20.88,21.22,19.86,19.87,742795,0
2017-10-12,19.81,20.21,19.371,20.01,1009853,0
2017-10-13,20.2,20.7,19.99,20.2,839778,0
2017-10-16,20.04,20.2187,18.59,18.81,1112077,0
2017-10-17,18.8,19.5,18.5,19.38,1569833,0
2017-10-18,20.77,21.66,17.08,17.09,5457666,0
2017-10-19,16.67,16.68,15.51,15.7,5041532,0
2017-10-20,15.55,15.55,14.545,15.03,4612764,0
2017-10-23,15.29,15.45,15.01,15.22,2011263,0
2017-10-24,15.08,15.53,15.07,15.43,1933908,0
2017-10-25,15.3,15.72,14.96,15.66,2658333,0
2017-10-26,15.85,16.2648,15.76,16.2,2144367,0
2017-10-27,16.1,16.33,15.68,16.25,1561171,0
2017-10-30,16.13,16.35,15.971,16.19,1157491,0
2017-10-31,16.2,16.41,15.93,16.29,1390533,0
2017-11-01,16.33,16.56,16.05,16.42,1873417,0
2017-11-02,16.58,17.1,16.45,17.08,1748082,0
2017-11-03,16.9,17.52,16.85,17.25,1517518,0
2017-11-06,17.07,17.31,16.535,16.61,1190470,0
2017-11-07,16.58,16.69,15.88,15.9,2110902,0
2017-11-08,15.8,15.93,15.51,15.63,3755196,0
2017-11-09,15.61,15.92,15.305,15.4,2038056,0
2017-11-10,15.4,15.6816,15.3501,15.55,1194999,0
